4.3 MiB
4.3 MiB
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 23,2000-12-21,22.5,22.95000076293945,22.31999969482422,22.5,1240391.0,-0.00398407047277427,-2.4999999999999805,-0.0,48.677246541424395,52.842664969695335,0.5259850721218946,0.25046100346657596,0.3166584120097049,-0.0007654733196034158,10.989817191600043,0.6300010681152308,0.24215272443270663,-0.28600006103515696,-1.0735721718573572,0.5015720497870433,-0.6797861164462589,0.10778599437594494,1.3659485008239685,42.574277993167684,-11.15930437616963,0.39378605541110057,12,0.4799995422363281,-0.06499958038330078,0.1100001335144043,0.35500049591064453,0.7700004577636719,3,-0.00044445461697051325,-1.6530609067306083,22.59000015258789,-1.8450670929092299,22.78000068664551,1.4000106811930892,22.70000076293945,-0.00044445461697051325 24,2000-12-22,22.65999984741211,22.899999618530273,22.36000061035156,22.5,352837.0,0.007111104329427187,-1.4545486071976392,100.0,51.41388704201646,52.17672044275134,0.24256428395298002,0.11029250851589723,0.15665856459759553,-0.1607653207317128,10.839474436527311,0.5399990081787145,0.22883700156748787,-0.13500022888183594,-0.911890307420105,0.6418898496564331,-0.5234452681509687,0.2534448103872968,1.1700296772918648,58.41584345392453,3.2276215587111423,0.3884450392691342,12,0.125,-0.22499942779541016,-0.04999971389770508,0.19500064849853516,1.139999389648441,4,-0.01412178715706236,-2.4999999999999805,22.5,-1.6530609067306083,22.59000015258789,-1.8450670929092299,22.78000068664551,-0.01412178715706236 25,2000-12-27,22.40999984741211,22.809999465942386,22.25,22.25,385862.0,-0.011032656738016344,-6.000000000000044,1.0,41.68937811177982,51.25331801072687,0.3770113469656451,0.3598395905761649,0.40665856459759553,0.08923467926828721,10.618311374998928,0.5599994659423864,0.1692584909510373,-0.37300024032592916,-1.1665560581622287,0.4205555775103704,-0.769778149244079,0.023777668592220635,1.3848290806942707,33.663373815697405,-18.273560608466134,0.39677790891815023,12,0.375,0.025000572204589844,0.20000028610229492,0.44500064849853516,1.7700004577636719,2,-0.011155734123258765,-1.4545486071976392,22.65999984741211,-2.4999999999999805,22.5,-1.6530609067306083,22.59000015258789,-0.011155734123258765 26,2000-12-28,22.81999969482422,23.0,22.399999618530273,22.399999618530273,517325.0,0.0182953971532247,-1.8571441546586982,2.625002980235081,47.7832503058331,50.642475219422124,-0.06839963594948983,-0.026306215715479198,-0.0033412828145138462,-0.32076516814382217,10.483209924565518,0.6000003814697266,0.06928954380157393,0.020999622344969993,-0.7613559842599393,0.8033552289498793,-0.37017818095748467,0.41217742564742466,0.9403326486165184,75.99995930989584,25.663707049469792,0.39117780330245533,12,-0.034999847412109375,-0.14499950408935547,-0.20999956130981445,0.03500080108642578,1.3199996948242223,3,-0.027169103425772057,-6.000000000000044,22.40999984741211,-1.4545486071976392,22.65999984741211,-2.4999999999999805,22.5,-0.027169103425772057 27,2000-12-29,23.04999923706055,23.20000076293945,22.75,22.79999923706055,519524.0,0.010078858252066336,-1.5714441416893008,0.5952379871117751,47.78325030583315,49.56204944162124,-0.37376085880158527,-0.1912927170679879,-0.23334082505084552,-0.5507647103801538,10.441589410072257,0.4500007629394496,0.0033820795366317213,0.20349922180175994,-0.5127272233429601,0.91972566694648,-0.15461400077060006,0.56161244437412,0.6765264534078561,84.21037837751085,36.84819757239414,0.3581132225723607,12,-0.4149990081787145,-0.32999897003174183,-0.43999910354614613,-0.1949987411499059,1.0799999237060511,4,0.0004338494235502921,-1.8571441546586982,22.81999969482422,-6.000000000000044,22.40999984741211,-1.4545486071976392,22.65999984741211,0.0004338494235502921 28,2001-01-02,23.79999923706055,23.899999618530273,22.899999618530273,22.899999618530273,816870.0,0.032537962031431444,-1.2222231641231809,3.599998474121108,52.1444520317335,50.27807225219828,-1.117423804907137,-0.8776007619767441,-0.9833408250508455,-1.3007647103801538,10.711246038474185,1.0,0.012815478687237203,0.8844992637634306,0.08073244666235269,1.6882660808645085,0.48261585521289163,1.2863826723139695,-1.7299995422363317,93.93936941883673,48.80074957916179,0.4018834085505384,1,-0.8149995803833043,-1.0799989700317418,-1.1899991035461461,-0.9449987411499059,0.10000038146972301,1,-0.029831895261873465,-1.5714441416893008,23.04999923706055,-1.8571441546586982,22.81999969482422,-6.000000000000044,22.40999984741211,-0.029831895261873465 29,2001-01-03,23.76000022888184,24.70000076293945,23.11000061035156,23.45000076293945,1302204.0,-0.001680630649618875,-2.2121222630022213,0.34444399704149564,54.22535715756843,50.49035418964604,-0.9482643366456642,-0.7865694456849326,-0.9433418168721346,-1.260765702201443,11.284012106073686,1.5900001525878906,-0.01562037980276898,0.7865002632141156,-0.0858897888823762,1.6588903153106074,0.3503052371658697,1.2226952892623615,-1.6534005355835006,61.63264321069758,17.9180455481607,0.4361950260482467,1,-0.37500000000000355,-0.6599998474121129,-1.1500000953674352,-0.904999732971195,-0.3500003814697301,2,-0.020622885791160117,-1.2222231641231809,23.79999923706055,-1.5714441416893008,23.04999923706055,-1.8571441546586982,22.81999969482422,-0.020622885791160117 30,2001-01-04,23.399999618530273,24.0,23.25,23.989999771118164,1842867.0,-0.01515154069375646,1.4590139330114815,-1.9032295774907426,54.73932846010637,50.07250317385146,-0.5347627268991175,-0.3790583926300748,-0.5833412065205685,-0.9007650918498769,11.887731163680684,0.75,-0.05171643899769052,0.3839996337890632,-0.48432967174954555,1.252328939327672,-0.05016501898024117,0.8181642865583676,-1.1896638824462897,43.4782392361322,-2.744571826135214,0.43416465276930377,1,0.07500076293945312,-0.2999992370605469,-0.7899994850158691,-0.5449991226196289,0.1800003051757777,3,0.017094001070560694,-2.2121222630022213,23.76000022888184,-1.2222231641231809,23.79999923706055,-1.5714441416893008,23.04999923706055,0.017094001070560694 31,2001-01-05,23.5,23.70000076293945,23.0,23.11000061035156,1237517.0,0.004273520645296847,-1.2950821722490315,-0.6610157437041407,52.722761876659725,50.13099020366165,-0.5832227812800923,-0.4651005599337559,-0.6833415879902951,-1.0007654733196034,12.360917681893142,0.7000007629394496,0.025648010555336498,0.46000003814697266,-0.43492130523940276,1.354921381533348,0.012539366453783174,0.9074607098401621,-1.190077662841798,38.46152341342897,-6.477338289151895,0.4474606716931881,1,-0.024999618530273438,-0.19999980926513672,-0.8899998664855957,-0.6449995040893555,0.030000686645511365,4,0.0289361831989694,1.4590139330114815,23.399999618530273,-2.2121222630022213,23.76000022888184,-1.2222231641231809,23.79999923706055,0.0289361831989694 32,2001-01-08,23.10000038146973,23.989999771118164,23.10000038146973,23.29999923706055,833295.0,-0.01702126036299023,-7.900044822949314,-0.512818381000817,51.079138006899385,50.397867033158875,-0.1154081429124254,-0.060317548921016595,-0.2833419694600252,-0.6007658547893335,12.964518882499277,0.889999389648434,0.034698263995444734,0.055000400543217864,-0.8400973654926602,0.950098166579096,-0.39254848247472296,0.5025492835611587,-0.6944749072802772,11.11114643235985,-33.585064153802534,0.4475488830179391,1,0.37499999999999645,0.19999980926513317,-0.4900002479553258,-0.24499988555908558,0.5,0,0.04502160134217892,-1.2950821722490315,23.5,1.4590139330114815,23.399999618530273,-2.2121222630022213,23.76000022888184,0.04502160134217892 33,2001-01-09,23.0,23.38999938964844,22.85000038146973,23.209999084472656,1079036.0,-0.004329020771356662,-1.1176501387507494,1.05000143051966,59.83146759705236,51.333153761496206,0.07037682219072394,0.022733937991585407,-0.1833415879902951,-0.5007654733196034,13.438755092631185,0.5399990081787109,0.006848502943494594,-0.033500003814697976,-0.9244906083193101,0.8574906006899141,-0.4789953060670058,0.41199529843760985,-0.502695514260548,8.108085816236631,-40.49692570803136,0.4454953022523069,1,0.47500038146972656,0.3000001907348633,-0.3899998664855957,-0.14499950408935547,0.2999992370605504,1,0.04913039829419996,-7.900044822949314,23.10000038146973,-1.2950821722490315,23.5,1.4590139330114815,23.399999618530273,0.04913039829419996 34,2001-01-10,22.899999618530273,23.10000038146973,22.70000076293945,22.79999923706055,745916.0,-0.004347842672596802,-1.6666878596178754,-0.47619436875565974,53.06746689492444,52.59738584851228,0.23244547278812888,0.07042632652465386,-0.08334120652056853,-0.40076509184987685,13.843284594464786,0.39999961853028054,0.0240413813277236,-0.09800033569336009,-0.9479067770289831,0.7519061056422629,-0.5229535563611698,0.32695288497444963,-0.3145872817028206,15.384536381963157,-33.70012411254059,0.4249532206678112,1,0.6500005722045898,0.4850006103515625,-0.28999948501586914,-0.044999122619628906,0.4500007629394567,2,0.0436681229981688,-1.1176501387507494,23.0,-7.900044822949314,23.10000038146973,-1.2950821722490315,23.5,0.0436681229981688 35,2001-01-11,22.5,22.84000015258789,22.31999969482422,22.649999618530273,1676748.0,-0.01746723254120064,-1.039216566250416,-1.4999904632932688,46.089375801499315,52.409177570252965,0.7225366283061803,0.42113491010180937,0.3166584120097049,-0.0007654733196034158,14.038417676750392,0.5799999237060547,0.058544280690995265,-0.4529999732971177,-1.3085723965134548,0.40257244991921937,-0.8807861849052863,-0.025213761688949177,2.2000007629394496,10.778460895357377,-36.655202906995264,0.4277862116081691,1,1.010000228881836,0.8850002288818359,0.1100001335144043,0.35500049591064453,0.7999992370605504,3,0.0404444376627604,-1.6666878596178754,22.899999618530273,-1.1176501387507494,23.0,-7.900044822949314,23.10000038146973,0.0404444376627604 36,2001-01-12,22.149999618530273,22.690000534057614,21.549999237060547,22.43000030517578,1549267.0,-0.01555557250976558,1.8499991655361834,1.8666759915059192,44.11763955902507,52.00188748727429,1.0812028591811647,0.7422456483188071,0.6666587934794315,0.34923490815012315,13.867000395544915,1.1400012969970668,0.06191944084661927,-0.760500335693358,-1.6876913792925308,0.16669070790581486,-1.2240958574929444,-0.29690481389377155,2.502401123046873,24.590174186230666,-23.24228541491369,0.4635955217995867,1,0.9750003814697266,0.9750003814697266,0.46000051498413086,0.7050008773803711,0.9600009918212855,4,0.06455983430263657,-1.039216566250416,22.5,-1.6666878596178754,22.899999618530273,-1.1176501387507494,23.0,0.06455983430263657 37,2001-01-15,22.09000015258789,22.6200008392334,21.899999618530273,22.21999931335449,1518813.0,-0.002708779547435647,-1.8235329316683309,0.4642815784633493,44.4743942238683,51.14965884195593,1.1071325643435088,0.7468115834371609,0.7266582594218143,0.40923437409250596,13.686319511461384,0.720001220703125,0.13005049888983677,-0.7609997749328627,-1.7396539978856858,0.21765444801996026,-1.2503268864092725,-0.271672663456453,2.4383045288085903,29.347873410110964,-18.358656001212466,0.489327111476411,1,1.0349998474121094,1.0349998474121094,0.5199999809265137,0.7650003433227539,0.9500007629394531,0,0.065187891539644,1.8499991655361834,22.149999618530273,-1.039216566250416,22.5,-1.6666878596178754,22.899999618530273,0.065187891539644 38,2001-01-16,22.299999237060547,22.95000076293945,22.030000686645508,22.030000686645508,1436307.0,0.009506522545136953,-5.814851967758544,-2.0769253341550225,45.21275570404024,50.148258680452805,0.7397779027337279,0.5068818053783524,0.516659174949158,0.1992352896198497,13.629328151193448,0.9200000762939418,0.14889545356166423,-0.515500640869142,-1.5210112483272802,0.4900099665889961,-1.0182559445982093,-0.012745337140074753,2.109173226562497,48.38706104864709,1.951116328990416,0.5027553037290687,1,0.47500038146972656,0.8250007629394531,0.3100008964538574,0.5550012588500977,0.8800010681152344,1,0.0582960174388123,-1.8235329316683309,22.09000015258789,1.8499991655361834,22.149999618530273,-1.039216566250416,22.5,0.0582960174388123 39,2001-01-17,22.70000076293945,22.899999618530273,22.21999931335449,22.21999931335449,1734745.0,0.0179372887696847,-1.8333260483432094,1.77779269128337,53.70845174993142,50.033716823766696,0.19400466025688345,0.14586233561139395,0.11665764907025533,-0.200766236259053,13.569256906999632,0.6800003051757848,0.160522411946328,-0.13549919128418253,-1.1133694966355847,0.8423711140672197,-0.6244343439598836,0.35343596139151856,1.5948047716210958,82.14287660557703,32.68301164370984,0.48893515267570153,1,0.0699987411499059,0.4249992370605504,-0.09000062942504528,0.15499973297119496,1.25,2,0.026431649953980285,-5.814851967758544,22.299999237060547,-1.8235329316683309,22.09000015258789,1.8499991655361834,22.149999618530273,0.026431649953980285 40,2001-01-18,22.6200008392334,23.20000076293945,22.440000534057614,22.79999923706055,1989627.0,-0.003524225595474939,-1.814820832523849,-0.37499552966514954,47.20671983445493,49.42082326352172,0.16955690987802186,0.23142694553339993,0.19665757277630647,-0.12076631255300185,13.65070480699882,0.7600002288818359,0.08645396352467571,-0.21149911880493022,-1.192353088863296,0.7693548512534356,-0.7019261038341149,0.2789278662242545,1.5650124434271468,64.84852197957187,17.971430779671934,0.49042698502918314,1,0.14999866485595703,0.5049991607666016,-0.01000070571899414,0.2349996566772461,1.0799999237060511,3,0.03227230394130576,-1.8333260483432094,22.70000076293945,-5.814851967758544,22.299999237060547,-1.8235329316683309,22.09000015258789,0.03227230394130576 41,2001-01-19,22.270000457763672,22.75,22.26000022888184,22.53000068664551,2268841.0,-0.015473049004607775,-2.4999897820860166,1.4444585730785853,39.45947812890162,48.129749943744194,0.3651308486333349,0.5705107306618196,0.546657954246033,0.2292340689167247,13.960963060820609,0.4899997711181605,-0.013918947236533086,-0.5359994888305657,-1.5484980582833003,0.47649908062216895,-1.0422487735569312,-0.02975020410420015,1.809612263072875,28.46157796280681,-13.127455509956551,0.5062492847263669,1,0.1999988555908203,0.8549995422363281,0.3399996757507324,0.5850000381469727,0.9300003051757777,4,0.04625050552874166,-1.814820832523849,22.6200008392334,-1.8333260483432094,22.70000076293945,-5.814851967758544,22.299999237060547,0.04625050552874166 42,2001-01-22,22.540000915527344,22.63999938964844,22.25,22.25,988430.0,0.01212395384884446,-1.6896424719160488,-1.1153871547518464,30.434816089012656,44.86345533173977,0.008203395236865418,0.3125995365015015,0.27665749648236115,-0.040766388846947166,14.282191545756257,0.38999938964844105,-0.09303400428429853,-0.2634990692138679,-1.2784870654888145,0.7514889270610787,-0.7709930673513412,0.24399492892360541,1.4384272659581647,43.589760309870904,8.266497734676086,0.5074939981374741,1,-0.16500091552734375,0.5849990844726562,0.06999921798706055,0.3149995803833008,0.6599998474121058,0,0.025288361653594826,-2.4999897820860166,22.270000457763672,-1.814820832523849,22.6200008392334,-1.8333260483432094,22.70000076293945,0.025288361653594826 43,2001-01-23,22.489999771118164,22.5,22.25,22.32999992370605,1130437.0,-0.002218329298058541,1.7777730682829653,0.5517218699850166,30.340570621428824,42.338244634684706,-0.024302552353901774,0.38136590361289535,0.32665864089154084,0.009234755562232522,14.66613927744111,0.29000091552734375,-0.17853499829384845,-0.3130002021789551,-1.328627376598316,0.7026269722404059,-0.8208137893886338,0.19481338503072365,1.3912912525903458,27.5510263661368,-4.260688021936904,0.5078135872096804,1,-0.11499977111816406,0.6350002288818359,0.12000036239624023,0.36500072479248047,0.9099998474121094,1,0.02445536460678377,-1.6896424719160488,22.540000915527344,-2.4999897820860166,22.270000457763672,-1.814820832523849,22.6200008392334,0.02445536460678377 44,2001-01-24,22.34000015258789,22.63999938964844,22.200000762939453,22.38999938964844,765021.0,-0.0066696140532159776,-1.6666743731721347,-0.31249552964739385,32.45035371184275,40.82279773583397,0.04236223776016246,0.5335164115016298,0.4766582594218143,0.15923437409250596,15.147661247164141,0.4399986267089879,-0.2377335617907903,-0.4469998359680183,-1.4820099254667447,0.5880102535307081,-0.9645048807173815,0.07050520878134492,1.4480391996547013,13.9999389648438,-15.661213592866304,0.5175050447493638,1,0.034999847412109375,0.7849998474121094,0.26999998092651367,0.5150003433227539,0.6599998474121094,2,0.03760072277755033,1.7777730682829653,22.489999771118164,-1.6896424719160488,22.540000915527344,-2.4999897820860166,22.270000457763672,0.03760072277755033 45,2001-01-25,22.15999984741211,22.38999938964844,21.899999618530273,22.239999771118164,1042862.0,-0.008057309934929924,1.5789518594180272,1.6000228885327314,28.387110270511002,39.074961148221306,0.18892955837437597,0.7313223052014024,0.6566585645975955,0.3392346792682872,15.645326923149375,0.4899997711181676,-0.3390028987906568,-0.6145001411438002,-1.674420001674644,0.4454197193870435,-1.1444600714092203,-0.08454021087838015,1.5385179002232015,30.588248493756243,1.9560016497463515,0.5299599302654214,1,0.3900003433227539,0.9650001525878906,0.4500002861022949,0.6950006484985352,0.48999977111816406,3,0.0807762151558129,-1.6666743731721347,22.34000015258789,1.7777730682829653,22.489999771118164,-1.6896424719160488,22.540000915527344,0.0807762151558129 46,2001-01-26,22.200000762939453,22.350000381469727,22.149999618530273,22.149999618530273,596952.0,0.0018050954784647466,-6.999847415601755,-0.6250149011754047,33.57667078996839,37.86410298889909,0.1751903276940716,0.6772120664627899,0.6166576490702518,0.29923376374094346,15.889060529232557,0.20000076293945312,-0.4084351195063114,-0.5434992790222175,-1.6336515840973682,0.5466530260529332,-1.0885754315597929,0.0015768735153578461,1.4125762442728664,40.540707729661406,9.29178640788652,0.545076152537576,1,0.34999942779541016,0.9249992370605469,0.40999937057495117,0.6549997329711914,0.45999908447265625,4,0.06756756524549701,1.5789518594180272,22.15999984741211,-1.6666743731721347,22.34000015258789,1.7777730682829653,22.489999771118164,0.06756756524549701 47,2001-01-29,23.059999465942386,23.10000038146973,22.200000762939453,22.200000762939453,1102324.0,0.03873867898412908,-1.0930255252424748,17.199580392904895,50.85713476064701,38.49125621741095,-0.5953516766810587,-0.19183448484911736,-0.24334105393268146,-0.5607649392619898,16.260166748612928,0.899999618530277,-0.4003164802313748,0.3159994125366232,-0.7747538142019756,1.406752639275222,-0.2293772008326762,0.8613760259059227,0.470074430463864,96.66659249204478,59.909092556533736,0.5453766133692989,1,-0.5099992752075231,0.06500053405761363,-0.44999933242798207,-0.20499897003174183,-0.7600002288818395,0,0.006071175205525581,-6.999847415601755,22.200000762939453,1.5789518594180272,22.15999984741211,-1.6666743731721347,22.34000015258789,0.006071175205525581 48,2001-01-30,23.09000015258789,23.40999984741211,22.70000076293945,23.0,1063508.0,0.0013009838395621198,-1.0579724567252031,0.10465149804718211,52.76968529880015,38.38694883395192,-0.5604424730413484,-0.2927639695432802,-0.2733417405781857,-0.590765625907494,15.89456803588589,0.7099990844726598,-0.35216095195625385,0.38150005340576243,-0.6058573143667871,1.368857421178312,-0.11217863048051413,0.875178737292039,0.36087075744453045,78.80797044241639,37.721553087942,0.4936786838862753,1,-0.4350004196166992,0.034999847412109375,-0.48000001907348633,-0.2349996566772461,-0.7399997711181641,1,0.0047639934874244005,-1.0930255252424748,23.059999465942386,-6.999847415601755,22.200000762939453,1.5789518594180272,22.15999984741211,0.0047639934874244005 49,2001-01-31,23.270000457763672,23.489999771118164,22.76000022888184,23.0,1218129.0,0.007795595668526056,1.0563393902923788,3.0,61.993765768292434,40.02995393771165,-0.7276003475068613,-0.538990357829622,-0.45334204575396697,-0.7707659310832753,14.718142086995407,0.7299995422363246,-0.2908298285014048,0.5860003471374498,-0.31174880979764197,1.4837495040725415,0.1371257686699039,1.0348749256049956,-1.720001220703125,86.16356652567482,39.539674345779176,0.4488745784675456,1,-0.5750007629394531,-0.14500045776367188,-0.6600003242492676,-0.41499996185302734,-0.5200004577636719,2,0.005586556003836618,-1.0579724567252031,23.09000015258789,-1.0930255252424748,23.059999465942386,-6.999847415601755,22.200000762939453,0.005586556003836618 50,2001-02-01,23.79999923706055,24.04999923706055,23.10000038146973,23.10000038146973,1886300.0,0.022776053668707608,-1.7142868820520925,2.5925839585187695,74.33626824850894,43.905152839890235,-1.1986664027153147,-1.0935526837532024,-0.9833408250508455,-1.3007647103801538,13.709976240664467,0.9499988555908203,-0.2283730479006607,1.0959991455078146,0.1169471736777048,2.0750511173379245,0.6064731595927597,1.5855251314228695,-2.2111999893188496,86.84210262140027,35.884853447589116,0.48952598591505575,2,-0.8249998092651403,-0.6749992370605504,-1.1899991035461461,-0.9449987411499059,-0.8799991607666051,3,-0.033613414399392916,1.0563393902923788,23.270000457763672,-1.0579724567252031,23.09000015258789,-1.0930255252424748,23.059999465942386,-0.033613414399392916 51,2001-02-02,24.18000030517578,24.78000068664551,23.81999969482422,23.899999618530273,3181354.0,0.015966431945237503,-3.3636355754767444,0.4000016348729295,78.16709594830118,49.2087394909223,-1.4295770230430485,-1.4967362255526986,-1.3508312616729157,-1.6807657784953847,13.364710355377824,0.9800014495849609,-0.2215074340961607,1.4420001983642585,0.3111021963135059,2.572898200415011,0.876551197338884,2.007449199389633,-2.492753057861325,76.74417057315817,22.101165189504115,0.5654490010253754,2,-0.8400001525878906,-1.015000343322754,-1.570000171661377,-1.3249998092651367,-1.3899993896484375,4,-0.06327546184182664,-1.7142868820520925,23.79999923706055,1.0563393902923788,23.270000457763672,-1.0579724567252031,23.09000015258789,-0.06327546184182664 52,2001-02-05,24.13999938964844,24.489999771118164,24.059999465942386,24.18000030517578,1270272.0,-0.0016542975608969668,-3.299986648610619,-0.14286006226114356,75.98866799354748,54.28075031004659,-1.2725731388259014,-1.449123614188533,-1.3011056178940734,-1.6407648629680445,12.70039141255661,0.4300003051757777,-0.17453306289735693,1.3499993324279806,0.06401031914731448,2.635988345708647,0.7070048257876458,1.9929938390683155,-2.26718693597412,69.23070574652996,13.22645185156675,0.6429945066403338,2,-0.7999992370605504,-0.9749994277954137,-1.4099993705749547,-1.2849988937377965,-1.3400001525878906,0,-0.06130901324177229,-3.3636355754767444,24.18000030517578,-1.7142868820520925,23.79999923706055,1.0563393902923788,23.270000457763672,-0.06130901324177229 53,2001-02-06,24.1299991607666,24.31999969482422,23.79999923706055,24.11000061035156,1009162.0,-0.0004142596990340808,1.6000047683761118,-0.4999523173756816,72.69836252784583,58.752751289602486,-1.123636860203863,-1.4230885595826521,-1.2822635212328812,-1.630764634086205,12.276221058344428,0.5200004577636683,-0.056853479668482976,1.283499145507811,-0.1339150674123708,2.700913358427993,0.5747920390477184,1.9922062519679038,-2.0827554131140076,67.82171393176209,14.49907061263967,0.7087071064600914,2,-0.7899990081787109,-0.9649991989135742,-1.4524989128112793,-1.274998664855957,-1.8799991607666016,1,-0.07583920378586184,-3.299986648610619,24.13999938964844,-3.3636355754767444,24.18000030517578,-1.7142868820520925,23.79999923706055,-0.07583920378586184 54,2001-02-07,23.899999618530273,24.149999618530273,23.86000061035156,23.979999542236328,864487.0,-0.009531684634713433,-2.625034273111882,-4.000286123032193,69.39390296343905,63.30906158881671,-0.7253595339720746,-1.1745500645452331,-1.0281815323352674,-1.4007650918498769,12.1022801207557,0.2899990081787145,0.07582280202036529,1.0034996032714858,-0.49035085769641995,2.4973500642393915,0.2565743727875329,1.7504248337554387,-1.688790454538104,47.618993555887364,-4.070317991460051,0.7469252304839538,2,-0.4349994659423828,-0.7349996566772461,-1.047499656677246,-1.044999122619629,-1.3999996185302734,2,-0.0648535255983349,1.6000047683761118,24.1299991607666,-3.299986648610619,24.13999938964844,-3.3636355754767444,24.18000030517578,-0.0648535255983349 55,2001-02-08,23.40999984741211,24.10000038146973,23.399999618530273,23.90999984741211,1133084.0,-0.020502082800798682,-1.6923082566115384,6.250005960470162,66.56974681073791,66.97495892445778,-0.04403079947990207,-0.6460006356703119,-0.5247770758723931,-0.9107653207317128,12.259521292126136,0.7000007629394567,0.21139291734250065,0.4679998397827134,-1.0304283562135126,1.9664280357789394,-0.2812142582153996,1.2172139377808264,-1.0446631920607388,0.7246537059202378,-51.67614044801104,0.7492140979981131,2,0.0800008773803711,-0.24499988555908203,-0.16749954223632812,-0.5549993515014648,-1.8999996185302699,3,-0.028193073546092684,-2.625034273111882,23.899999618530273,1.6000047683761118,24.1299991607666,-3.299986648610619,24.13999938964844,-0.028193073546092684 56,2001-02-09,23.57999992370605,23.6299991607666,23.25,23.35000038146973,772438.0,0.007261857214951428,1.3030390604228559,-0.45999908447264204,65.56883782578376,68.60959259836186,0.002579266767828159,-0.7413869779362408,-0.6742849996416282,-1.0807653970256546,13.407273087361299,0.37999916076660156,0.360783521128603,0.5664999008178668,-0.909101511708311,2.0421013133440447,-0.1713008054452203,1.304300607080954,-1.0697834264770307,26.61290198533466,-25.791117113301993,0.7378007062630884,2,0.16000080108642933,-0.4149999618530238,-0.2924995422363246,-0.7249994277954066,-1.69000053405761,4,-0.027989815502441062,-1.6923082566115384,23.40999984741211,-2.625034273111882,23.899999618530273,1.6000047683761118,24.1299991607666,-0.027989815502441062 57,2001-02-12,23.53000068664551,23.899999618530273,23.399999618530273,23.770000457763672,1355044.0,-0.002120408703236376,1.0000076294236353,-1.0434793425439273,65.56887526968434,70.03172481734899,0.14109726653478916,-0.6092095983881762,-0.5910569456240644,-1.0307661599651148,14.736477808473273,0.5,0.5543126781852479,0.4445006370544462,-0.9810473543027243,1.8700486284116167,-0.26827335862413904,1.1572746327330314,-0.8835971380515026,26.168295935029246,-28.16582442750109,0.7127739956785856,2,0.23999977111816406,-0.365000724792484,-0.14250040054321644,-0.6750001907348668,-2.7800006866455114,0,-0.03144920312467969,1.3030390604228559,23.57999992370605,-1.6923082566115384,23.40999984741211,-2.625034273111882,23.899999618530273,-0.03144920312467969 58,2001-02-13,23.60000038146973,23.670000076293945,23.440000534057614,23.54999923706055,716590.0,0.0029749125703999457,1.4210410078804672,-0.20833830039180465,69.32515552788807,70.84632367952628,0.16880012742350914,-0.607995056826951,-0.6366454396119856,-1.1007658547893335,15.755145253836083,0.22999954223633168,0.7357514725645871,0.44950027465820597,-0.9434207398887224,1.8424212892051344,-0.24696023261525824,1.1459607819316702,-0.8255810045926317,38.8889477576992,-19.698392671832295,0.6964605072734639,2,0.3400001525878906,-0.43500041961670277,-0.2125000953674352,-0.7449998855590856,-3.649999618530277,1,-0.03389835302872812,1.0000076294236353,23.53000068664551,1.3030390604228559,23.57999992370605,-1.6923082566115384,23.40999984741211,-0.03389835302872812 59,2001-02-14,23.29999923706055,23.63999938964844,23.07999992370605,23.5,1488172.0,-0.01271191269321903,1.3333333333333284,-3.9999237078008063,66.86389096740928,70.01605953718186,0.5291498642323518,-0.27482943333365384,-0.32101866343145957,-0.8007647103801538,16.583841170533915,0.5599994659423899,0.7972195300393992,0.1194992065429723,-1.2583318844959592,1.4973302975819038,-0.5694163389764917,0.8084147520624363,-0.4052449815973489,21.56855045308914,-38.88497493047652,0.6889155455194652,2,0.6300010681152308,-0.13499927520752308,0.0875010490417445,-0.4449987411499059,-4.170000076293949,2,-0.04506434641381618,1.4210410078804672,23.60000038146973,1.0000076294236353,23.53000068664551,1.3030390604228559,23.57999992370605,-0.04506434641381618 60,2001-02-15,23.35000038146973,23.5,23.04999923706055,23.270000457763672,1131776.0,0.0021459719333229987,1.3684302988018626,-0.399998092658668,66.9616398015684,68.77100885421157,0.45662227118674537,-0.28178393874768304,-0.3528790587765904,-0.8507658547893335,17.022656003104387,0.4500007629394496,0.8552668762175237,0.13300037384033558,-1.2207790536781786,1.4867798013588498,-0.5438893399189197,0.8098900875995909,-0.342131340135591,35.29423644380631,-26.534771598190304,0.6768897137592568,2,0.41999912261962535,-0.18500041961670277,0.1174998283386195,-0.4949998855590856,-4.2600002288818395,3,-0.036402585335470916,1.3333333333333284,23.29999923706055,1.4210410078804672,23.60000038146973,1.0000076294236353,23.53000068664551,-0.036402585335470916 61,2001-02-16,23.29999923706055,23.489999771118164,23.29999923706055,23.29999923706055,526704.0,-0.002141376599242406,0.0,0.0,54.65115161551458,66.4001737010968,0.41199343111502174,-0.15880331109683254,-0.3000960222914948,-0.8007647103801538,17.779169468008256,0.19000053405761363,0.8669583307131319,0.031499290466310725,-1.2468590200357745,1.309857600968396,-0.6076798647847319,0.6706784457173534,-0.25,29.41175150624388,-26.853450034317582,0.6391791552510434,2,0.3850002288818324,-0.13499927520752308,0.1475009918212855,-0.4449987411499059,-3.379999160766605,4,-0.07682399428286557,1.3684302988018626,23.35000038146973,1.3333333333333284,23.29999923706055,1.4210410078804672,23.60000038146973,-0.07682399428286557 62,2001-02-19,23.11000061035156,23.34000015258789,23.01000022888184,23.29999923706055,402514.0,-0.00815444776525065,1.4444397349496056,-100.0,50.36497163342725,63.91868582393918,0.49229152152147293,0.08019965441476273,-0.10882117438136163,-0.6107660836711624,18.394321268839516,0.32999992370605113,0.7785950902047567,-0.18699932098389027,-1.4216410611669161,1.0476424191991356,-0.8043201910754014,0.4303215491076209,1.6700000762939524,15.151576452907712,-36.6815478691479,0.6173208700915123,2,0.46999931335449574,0.22999954223633168,0.014999389648441053,-0.2550001144409144,-3.409999847412106,0,-0.05279105099446202,0.0,23.29999923706055,1.3684302988018626,23.35000038146973,1.3333333333333284,23.29999923706055,-0.05279105099446202 63,2001-02-20,23.040000915527344,23.149999618530273,22.81999969482422,23.10000038146973,1446979.0,-0.003028978493097023,3.12505215473565,0.3157889453289767,45.62738690442518,61.277961817382085,0.43741373295706154,0.20397463491303824,-0.045747055104573775,-0.5407663888469472,18.91907649487788,0.3299999237060547,0.6245988831933893,-0.28449907302856303,-1.4668508996372545,0.8978527535801284,-0.8756749863329105,0.30667684027578446,1.7045997619628928,26.829427143907065,-19.807637276194857,0.5911759133043464,2,0.4199991226196289,0.2999992370605469,0.08499908447265625,-0.18500041961669922,-3.0400009155273438,1,-0.09939239689804191,1.4444397349496056,23.11000061035156,0.0,23.29999923706055,1.3684302988018626,23.35000038146973,-0.09939239689804191 64,2001-02-21,23.18000030517578,23.36000061035156,22.899999618530273,22.989999771118164,1496952.0,0.006076362156482773,-1.4864862078386505,-3.166703754331122,36.16074849753819,57.89918422702655,0.20622910350877532,0.137165130970633,-0.2034384499776749,-0.6807657784953847,19.378963950134537,0.4600009918212855,0.48161621627296114,-0.1864996910095229,-1.2777713266049524,0.9047719445859066,-0.7321355088072394,0.3591361267881936,1.4876163330078143,52.941242468781205,10.919342238668413,0.5456358177977154,2,0.17999935150146484,0.15999984741210938,-0.23000049591064453,-0.3249998092651367,-3.010000228881836,2,-0.1393442407123313,3.12505215473565,23.040000915527344,1.4444397349496056,23.11000061035156,0.0,23.29999923706055,-0.1393442407123313 65,2001-02-22,23.95000076293945,23.95000076293945,23.0,23.0,1668220.0,0.03321831094159822,1.0000000000000075,4.999989961351184,45.62738690442511,55.68346745798672,-0.5354221658361737,-0.5184376693866461,-0.9757782157895214,-1.450766236259053,20.723374249089755,0.9500007629394496,0.3742352966473881,0.49400072097778036,-0.4664022470293574,1.4544036889849181,0.013799236974211482,0.9742022049813492,0.64371119750977,100.0,59.79378343965547,0.4802014840035692,2,-0.5650005340576136,-0.610000610351559,-1.0025010108947718,-1.095000267028805,-4.550001144409176,3,-0.2012526700889038,-1.4864862078386505,23.18000030517578,3.12505215473565,23.040000915527344,1.4444397349496056,23.11000061035156,-0.2012526700889038 66,2001-02-23,23.70000076293945,23.93000030517578,23.399999618530273,23.71999931335449,580839.0,-0.01043841302864812,1.4090911061307791,-0.0210510887940347,42.253545720621645,53.092875285868644,-0.2979416964794481,-0.1584219258670707,-0.7181756210025405,-1.200766236259053,22.140438151153734,0.5500011444091761,0.2803979351186854,0.16900072097778107,-0.59199281277699,0.9299942547325522,-0.21149604589960447,0.5494974878551666,0.8227627068847703,77.876127106943,39.63354622237874,0.3804967668773856,2,-0.31500053405761363,-0.36000061035155895,-0.7525010108947718,-0.845000267028805,-4.4999999999999964,4,-0.19451478742398964,1.0000000000000075,23.95000076293945,-1.4864862078386505,23.18000030517578,3.12505215473565,23.040000915527344,-0.19451478742398964 67,2001-02-26,23.20000076293945,23.690000534057614,23.149999618530273,23.60000038146973,796865.0,-0.02109704573435578,-1.1599954223807292,20.001430615164875,36.036059772756204,49.39408686863175,0.1679911295375156,0.3716595805863143,-0.22525296090865865,-0.700766236259053,22.303116796714047,0.5500011444091761,0.2152189212316884,-0.33799934387207387,-1.083161560676107,0.4071628729319592,-0.7105804522740904,0.03458176452994266,1.25465215588477,33.62838132082903,-0.836590382325447,0.3725811084020157,2,0.18499946594238637,0.13999938964844105,-0.4025011062622035,-0.34500026702880504,-4.2100009918212855,0,-0.14137933529231173,1.4090911061307791,23.70000076293945,1.0000000000000075,23.95000076293945,-1.4864862078386505,23.18000030517578,-0.14137933529231173 68,2001-02-27,23.20000076293945,23.690000534057614,23.04999923706055,23.10000038146973,789713.0,0.0,-5.399927521719799,-0.25000119209401017,38.709697266892704,46.26584312412991,0.1176571259399104,0.40087622305098236,-0.2237719667781164,-0.700766236259053,22.000105719854666,0.6400012969970632,0.13958306354536276,-0.3434993743896513,-1.0762593415768826,0.3892605927975801,-0.7098793579832687,0.022880609203966173,1.18926602692477,28.571506422308087,-4.054850809448187,0.3663799835936159,2,0.18499946594238637,0.13999938964844105,-0.4500007629394496,-0.34500026702880504,-5.20000076293945,1,-0.15086206400436963,-1.1599954223807292,23.20000076293945,1.4090911061307791,23.70000076293945,1.0000000000000075,23.95000076293945,-0.15086206400436963 69,2001-02-28,23.399999618530273,23.399999618530273,23.040000915527344,23.040000915527344,600198.0,0.008620640043698113,1.0,3.5999732972212595,49.82205995049038,44.36144536289902,-0.07449932832626516,0.22252490589409035,-0.3970463332173857,-0.9007650918498769,21.571521101372472,0.3599987030029297,0.06818832218022663,-0.15000047683715678,-0.8748085298693127,0.5748075761949991,-0.5124045033532347,0.21240354967892117,0.9264964875323471,42.10518918875524,5.218616427131273,0.36240402651607717,2,-0.0149993896484375,-0.05999946594238281,-0.6499996185302734,-0.5449991226196289,-5.469999313354492,2,-0.14529913136570483,-5.399927521719799,23.20000076293945,-1.1599954223807292,23.20000076293945,1.4090911061307791,23.70000076293945,-0.14529913136570483 70,2001-03-01,23.0,23.3799991607666,22.809999465942386,23.3799991607666,902228.0,-0.017094001070560583,2.000005019349574,-1.055557027280482,40.46052445830344,42.78470901209778,0.30243601176738366,0.5897546139466243,0.012685527392559237,-0.5007654733196034,20.293254080283713,0.5900001525878871,-0.037060956769867204,-0.5100001335144029,-1.2644113693181929,0.24441110228938712,-0.8872057514162996,-0.1327945156125061,1.2662362496130832,16.964320686372254,-20.345151570236546,0.3772056179018954,3,0.38000011444091797,0.3400001525878906,-0.25,-0.14499950408935547,-4.530000686645511,3,-0.12304347494374146,1.0,23.399999618530273,-5.399927521719799,23.20000076293945,-1.1599954223807292,23.20000076293945,-0.12304347494374146 71,2001-03-02,22.649999618530273,23.04999923706055,22.450000762939453,22.989999771118164,1188052.0,-0.015217407889988155,1.6086942099414276,0.8947392196919123,36.826331917479145,41.28041571032577,0.6152363011811026,0.8635275683923354,0.365972742450694,-0.15076509184987685,18.293616655988995,0.5999984741210973,-0.12682214262710545,-0.7835004806518562,-1.561764816215387,-0.005236145088325372,-1.1726326484336198,-0.39436831287009255,1.5288624240625666,16.128942944116258,-21.65665130737209,0.3891321677817646,3,0.5500011444091797,0.8150005340576172,0.1875004768371582,0.2050008773803711,-3.489999771118164,4,-0.14348786113625944,2.000005019349574,23.0,1.0,23.399999618530273,-5.399927521719799,23.20000076293945,-0.14348786113625944 72,2001-03-05,22.65999984741211,22.65999984741211,22.309999465942386,22.399999618530273,662133.0,0.0004415112163469459,1.6923082566114975,-0.764706212343906,35.670726565929954,40.17412011715964,0.5975269577564504,0.7767909061097029,0.36556854030473573,-0.1607653207317128,16.271343606000684,0.350000381469723,-0.22628243813618454,-0.6995002746582024,-1.4763623156323646,0.07736176631595981,-1.0879312951452818,-0.3110692541711231,1.380553292808461,25.362326852959992,-11.77627359958058,0.3884310204870807,3,0.4700002670288086,0.8300008773803711,0.17750024795532227,0.19500064849853516,-3.539999008178711,0,-0.1526919288513502,1.6086942099414276,22.649999618530273,2.000005019349574,23.0,1.0,23.399999618530273,-0.1526919288513502 73,2001-03-06,22.299999237060547,22.649999618530273,22.209999084472656,22.420000076293945,874984.0,-0.015887052637940657,-1.9333257039679057,-0.4615412830576239,35.02994080366756,40.04847481784068,0.9404139938290008,1.0463077614595448,0.7340812059486872,0.1992352896198497,14.739438879079605,0.4500007629394531,-0.27982439979887275,-0.9680008888244629,-1.7923823624182837,-0.14361941523064203,-1.3801916256213715,-0.5558101520275542,1.5674985357322058,7.563034638397315,-30.241978021830878,0.41219073679690965,3,0.7800006866455078,1.1950006484985352,0.5375008583068848,0.5550012588500977,-3.799999237060547,1,-0.14843047440295276,1.6923082566114975,22.65999984741211,1.6086942099414276,22.649999618530273,2.000005019349574,23.0,-0.14843047440295276 74,2001-03-07,22.350000381469727,22.38999938964844,22.06999969482422,22.25,1201626.0,0.0022422038618765683,2.555583812823754,-0.8333306842565366,35.02994080366756,38.8709808066454,0.8496451712255322,0.92147513095086,0.6881905721824779,0.14923414521067002,13.209469721573159,0.3199996948242223,-0.30807160900660335,-0.8404997825622544,-1.705162559155184,0.024162994030675122,-1.2728311708587192,-0.40816839426578966,1.3185975487246147,21.37410693095832,-16.056638692059067,0.43233138829646567,3,0.6499996185302734,1.0749998092651367,0.5399994850158691,0.505000114440918,-3.8500003814697266,2,-0.19463088622925884,-1.9333257039679057,22.299999237060547,1.6923082566114975,22.65999984741211,1.6086942099414276,22.649999618530273,-0.19463088622925884 75,2001-03-08,22.75,23.0,22.299999237060547,22.299999237060547,1520715.0,0.017897074349131126,-2.111109227313186,4.499990463293216,42.54743303859871,38.90363495308729,0.2922586510691687,0.4948668323181309,0.30509372490985953,-0.2507654733196034,12.185837831301814,0.7000007629394531,-0.3073488249582894,-0.40750017166137553,-1.2871386680305754,0.47213832470782435,-0.8473194198459737,0.032319076523222634,0.6947941772425246,69.38781865387809,29.66451218716375,0.43981924818459933,3,0.13000011444091797,0.6750001907348633,0.15999984741210938,0.10500049591064453,-4.389999389648441,3,-0.21186811845381182,2.555583812823754,22.350000381469727,-1.9333257039679057,22.299999237060547,1.6923082566114975,22.65999984741211,-0.21186811845381182 76,2001-03-09,22.920000076293945,22.979999542236328,22.60000038146973,22.65999984741211,590289.0,0.0074725308261074375,-1.0000000000000187,0.5777773068282965,47.41143691951253,40.16756574717134,-2.2483144231699725e-05,0.2876330944216434,0.14110279140873416,-0.42076554961354873,11.388919087519664,0.379999160766598,-0.2889769538030187,-0.20450010299682475,-1.0667491469195873,0.6577489409259378,-0.6356246249582078,0.22662441896455832,0.33232287341001765,91.3978604887733,46.560167732089035,0.4311245219613821,3,-0.039999961853027344,0.505000114440918,0.12999963760375977,-0.06499958038330078,-4.479999542236332,4,-0.19415361030221256,-2.111109227313186,22.75,2.555583812823754,22.350000381469727,-1.9333257039679057,22.299999237060547,-0.19415361030221256 77,2001-03-12,22.790000915527344,22.790000915527344,22.61000061035156,22.61000061035156,624245.0,-0.005671865634113149,1.0000000000000395,0.6923082566115384,46.64879315440731,41.04968751245073,0.07342330515083617,0.3787705654980229,0.268309681773669,-0.29076638884694717,10.206753895625779,0.30999946594238637,-0.36039780131108756,-0.29749927520752095,-1.1499357618951613,0.5549372114801194,-0.7237175185513394,0.12871896813629746,0.2967967784934551,77.41946069222377,29.052022934527088,0.4262182433438202,3,-0.055001258850097656,0.48999881744384766,0.46249914169311523,0.06499958038330078,-3.8900012969970703,0,-0.15928042660331942,-1.0000000000000187,22.920000076293945,-2.111109227313186,22.75,2.555583812823754,22.350000381469727,-0.15928042660331942 78,2001-03-13,22.79999923706055,22.809999465942386,22.399999618530273,22.559999465942386,982628.0,0.00043871527562755475,2.153842203719354,1.3333298012121977,44.7222051502674,40.483036979092624,0.0008021297800802074,0.322289086602062,0.23139925981740106,-0.30076471038015384,9.014505335497145,0.4099998474121129,-0.4084134532917467,-0.24750089645385387,-1.0733437628038125,0.5783419698961048,-0.6604223296288332,0.16542053672112544,0.1800003051757777,78.49454867634188,29.43724704627182,0.41292143317497954,3,-0.07499980926514027,0.3950004577636683,0.45250082015990856,0.29500102996825817,-4.119998931884769,1,-0.16140344390211436,1.0000000000000395,22.790000915527344,-1.0000000000000187,22.920000076293945,-2.111109227313186,22.75,-0.16140344390211436 79,2001-03-14,22.25,22.79999923706055,22.100000381469727,22.709999084472656,1157835.0,-0.024122774362489774,1.1874985098824464,-1.9166646798432794,24.85203928464223,38.74876084868582,0.4140619317213883,0.8322622177948737,0.7488299729251437,0.24923452668039658,8.653951830857862,0.6999988555908239,-0.4075271611184128,-0.7450001716613777,-1.6343173355340213,0.14431699221126593,-1.1896587535977012,-0.3003415897250541,0.6025995635986341,16.66663134538072,-24.874927595890274,0.4446585819363219,3,0.3099994659423828,0.8599996566772461,1.002500057220459,0.8900003433227539,-3.8799991607666016,2,-0.1685393258426966,2.153842203719354,22.79999923706055,1.0000000000000395,22.790000915527344,-1.0000000000000187,22.920000076293945,-0.1685393258426966 80,2001-03-15,22.5,22.739999771118164,22.100000381469727,22.32999992370605,1946155.0,0.011235955056179803,-1.0317468006454718,-0.36956611878659984,32.24849499913108,38.2401123022027,0.09574704774371412,0.5431656389431225,0.4801006496750553,-0.0007654733196034158,8.330889263399502,0.6399993896484375,-0.41873235521625674,-0.45250015258789134,-1.3515732219044203,0.44657291672863764,-0.9020366872461558,-0.0029636179296268494,0.30999946594238637,45.45454545454545,8.157564322961434,0.4495365346582651,3,0.034999847412109375,0.5850000381469727,0.815000057220459,0.6400003433227539,-4.069999694824219,3,-0.1777777777777778,1.1874985098824464,22.25,2.153842203719354,22.79999923706055,1.0000000000000395,22.790000915527344,-0.1777777777777778 81,2001-03-16,21.51000022888184,22.84000015258789,21.51000022888184,22.450000762939453,19214810.0,-0.04399998982747377,-1.8297854639825961,-5.529412424687676,28.165350989382546,37.40618168258632,1.0136256209779972,1.4674228674359746,1.4362572512269658,0.9892342977985571,8.332286107614282,1.3299999237060511,-0.51935547491831,-1.3529999732971163,-2.442608731432685,-0.2633912151615476,-1.8978043523649006,-0.808195594229332,0.5599994659423793,0.0,-36.20116495778663,0.544804379067784,3,0.7449998855590785,1.220000267028805,1.8175001144409144,1.6300001144409144,-2.909999847412113,4,-0.14644349535155854,-1.0317468006454718,22.5,1.1874985098824464,22.25,2.153842203719354,22.79999923706055,-0.14644349535155854 82,2001-03-19,21.88999938964844,21.88999938964844,21.239999771118164,21.559999465942386,3547960.0,0.017666162562674836,2.939392538219251,-0.35106354916797167,34.5882053044985,37.357099960456424,0.5731928258590351,1.0449110753631743,1.0390279276412393,0.6092351370319555,9.038069021288404,0.649999618530277,-0.5545264224420947,-0.9120007514953592,-2.077353704417348,0.2533522014266296,-1.4946772279563518,-0.32932427503436656,0.9500007629394496,40.62496647239553,3.3158256508664294,0.5826764764609936,3,0.23000049591064098,0.7050008773803675,1.5625009536743129,1.2500009536743129,-3.2600002288818395,0,-0.15760616499707614,-1.8297854639825961,21.51000022888184,-1.0317468006454718,22.5,1.1874985098824464,22.25,-0.15760616499707614 83,2001-03-20,20.75,21.700000762939453,20.670000076293945,21.51000022888184,2561504.0,-0.05207854826106273,-1.2391317418030663,-2.303031529058185,24.470122412169147,36.18378680584549,1.6429797057398723,2.1128813937598423,2.1514188177376248,1.7492345266803966,10.384634456033865,1.2199993133544957,-0.5785654377766605,-1.937500095367433,-3.413096720407456,-0.4619034703274103,-2.675298407887446,-1.19970178284742,2.0900001525878906,3.686632299233984,-31.651990338100767,0.7377983125200114,3,1.0850000381469727,1.5600004196166992,2.7175002098083496,2.4149999618530273,-1.9099998474121094,1,-0.08915664489010733,2.939392538219251,21.88999938964844,-1.8297854639825961,21.51000022888184,-1.0317468006454718,22.5,-0.08915664489010733 84,2001-03-21,19.950000762939453,20.700000762939453,19.649999618530273,20.5,3266894.0,-0.03855418009930345,1.2105269498106708,0.7236829887140174,22.719130275750288,33.98064205441789,2.3096182307783053,2.802158018030539,2.917168071170625,2.5492337637409435,11.77912898463626,1.1000003814697266,-0.6269846852672103,-2.5759993553161635,-4.471827569576433,-0.6801711410558937,-3.5239134624462984,-1.6280852481860286,2.803199386596681,9.40442301517687,-27.091098846747517,0.9479141071301358,3,1.3649988174438477,1.8499994277954102,3.602499485015869,3.214999198913574,-0.7300014495849645,2,-0.06365916838073082,-1.2391317418030663,20.75,2.939392538219251,21.88999938964844,-1.8297854639825961,21.51000022888184,-0.06365916838073082 85,2001-03-22,19.1299991607666,19.950000762939453,18.899999618530273,19.600000381469727,3405924.0,-0.04110283562976824,-1.2580662362486361,0.8545488594039354,20.95708023205458,31.041269089144787,2.8632197988846073,3.4177733586829184,3.7055801951299863,3.369235365913795,12.530212960568685,1.0500011444091797,-0.6743423840561391,-3.1550008773803704,-5.46815346890148,-0.8418482858592604,-4.311577173140925,-1.9984245816198154,3.4370089569091817,5.837551042143201,-31.861335308145005,1.1565762957605552,3,1.7400007247924805,2.2950010299682617,4.417500972747803,4.035000801086426,-0.9099998474121129,3,-0.039728089643196185,1.2105269498106708,19.950000762939453,-1.2391317418030663,20.75,2.939392538219251,21.88999938964844,-0.039728089643196185 86,2001-03-23,19.09000015258789,20.200000762939453,18.75,19.5,2055900.0,-0.002090904857996234,-1.6605514861568504,0.8723378352055061,20.689640052716797,28.15691874451251,2.5734224741119824,3.2619356390627594,3.724156911198527,3.409234374092506,13.138807662932333,1.4500007629394531,-0.7372574562741612,-2.9644998550415025,-5.5826107757175905,-0.3463889343654145,-4.2735553153795465,-1.6554443947034585,3.183647285156251,10.828032441941255,-27.256876152456435,1.3090554603380435,3,1.7049999237060547,2.260000228881836,4.377499580383301,4.074999809265137,-1.0200004577636719,4,-0.034573066638904026,-1.2580662362486361,19.1299991607666,1.2105269498106708,19.950000762939453,-1.2391317418030663,20.75,-0.034573066638904026 87,2001-03-26,19.920000076293945,20.100000381469727,18.90999984741211,19.25,1466962.0,0.0434782565255003,1.3106791082502958,-1.6341471357195358,31.859750468623687,26.72775711321876,1.4455108367165188,2.2910713984228437,2.883871943804344,2.5792344503864513,14.28574653868907,1.1900005340576172,-0.8516750948636265,-1.9704998970031724,-4.695236311790033,0.7542365177836885,-3.332868104396603,-0.608131689609742,2.001282617675784,39.66100927811722,-2.1903320410939386,1.3623682073934311,3,0.875,1.4300003051757812,3.5049996376037598,3.244999885559082,-1.6800003051757812,0,-0.06626504466709826,-1.6605514861568504,19.09000015258789,-1.2580662362486361,19.1299991607666,1.2105269498106708,19.950000762939453,-0.06626504466709826 88,2001-03-27,19.700000762939453,19.989999771118164,19.399999618530273,19.96999931335449,1451971.0,-0.011044142194371998,2.8064591549815727,-0.4029828651789296,30.312020416868023,27.334421683466072,1.3181488248677766,2.3562197129037443,3.0840478129916065,2.7992337637409435,15.692121576156131,0.5900001525878906,-1.0245784647187897,-2.0154992103576674,-4.834080039906095,0.8030816191907597,-3.424789625131883,-0.6062087955834521,1.904153661633302,48.71796878209479,4.099741562851243,1.409290414774214,3,1.0949993133544922,1.6499996185302734,3.7599992752075195,3.464999198913574,-1.7000007629394531,1,-0.054314800037256195,1.3106791082502958,19.920000076293945,-1.6605514861568504,19.09000015258789,-1.2580662362486361,19.1299991607666,-0.054314800037256195 89,2001-03-28,20.0,20.09000015258789,19.440000534057614,19.6200008392334,1111763.0,0.015228387078284777,1.3214294229243215,-1.4074118552950587,29.260914619165703,27.002468307914363,0.7436227768632087,1.8850903332763664,2.75440721500258,2.4992345266803966,17.114439298120868,0.649999618530277,-1.1973778433730757,-1.5454999923706048,-4.346375465414006,1.2553754806727966,-2.945937728892307,-0.1450622558489023,1.3187389821154802,86.20685119268421,42.87439883581327,1.4004377365217013,3,0.7950000762939453,1.3500003814697266,3.4000000953674316,3.1649999618530273,-2.5,2,-0.05799999237060549,2.8064591549815727,19.700000762939453,1.3106791082502958,19.920000076293945,-1.6605514861568504,19.09000015258789,-0.05799999237060549 90,2001-03-29,20.170000076293945,20.25,19.850000381469727,20.0,1135229.0,0.008500003814697177,1.4242406727740369,0.44736960984595614,29.260914619165703,27.124197600112495,0.23284027086676673,1.5728435186866214,2.5587090840966624,2.3292344503864513,18.949867659132583,0.39999961853027344,-1.3798447742624234,-1.2339999198913567,-4.011324493616396,1.5433246538336824,-2.6226622067538763,0.15466236697116287,0.8918650076099865,94.66667175292969,55.04245011591962,1.3886622868625202,3,0.14999961853027344,1.1800003051757812,3.179999828338623,2.994999885559082,-2.520000457763672,3,-0.04709969059722541,1.3214294229243215,20.0,2.8064591549815727,19.700000762939453,1.3106791082502958,19.920000076293945,-0.04709969059722541 91,2001-03-30,19.399999618530273,20.3799991607666,19.299999237060547,20.0,1299527.0,-0.03817553073133917,-1.6999959468899533,-3.5294124246878122,26.684981074732733,26.24606157458296,0.751041408919292,2.199655537217751,3.3048174611201553,3.099234908150123,20.876622232612807,1.0799999237060547,-1.477638127714357,-1.8415003776550307,-4.69123364114288,1.0082328858328182,-3.266367009398955,-0.41663374591110625,1.4306789569832645,33.33333333333333,-1.447666360261664,1.4248666317439254,3,0.8250007629394531,1.9400005340576172,3.96250057220459,3.765000343322754,-1.0399990081787145,4,-0.06082475919477259,1.4242406727740369,20.170000076293945,1.3214294229243215,20.0,2.8064591549815727,19.700000762939453,-0.06082475919477259 92,2001-04-02,19.200000762939453,19.940000534057614,19.149999618530273,19.25,1270690.0,-0.010309219563065741,-9.533238390722703,0.08333200878651378,25.87130860051144,26.40174892884322,0.5915432142955481,2.242102992248224,3.4694033753928437,3.2992337637409435,22.706609489976156,0.7900009155273402,-1.6508077883788488,-1.8684992790222168,-4.775175842242383,1.0381772841979497,-3.3218375606323,-0.4151609974121335,1.4226099550227325,4.065135204706656,-24.145970555793898,1.4533382816100824,4,0.5249996185302734,2.0199995040893555,4.16249942779541,3.964999198913574,-0.8400001525878942,0,-0.058854219959011855,-1.6999959468899533,19.399999618530273,1.4242406727740369,20.170000076293945,1.3214294229243215,20.0,-0.058854219959011855 93,2001-04-03,18.989999771118164,19.56999969482422,18.799999237060547,19.25,944936.0,-0.010937551222739539,-1.4062465541134572,5.200083924620432,27.106730398569056,26.889260053600857,0.5874054759555101,2.3098392377998067,3.6424329908357755,3.5092347555622325,24.559262070353167,0.7700004577636719,-1.7446278782855593,-1.913000297546386,-4.900251078702652,1.0742504836098803,-3.406625688124521,-0.4193749069682511,1.4453498750478033,12.025350837483025,-16.917113035973827,1.4936253905781336,4,0.5749998092651367,2.2300004959106445,4.372500419616699,4.175000190734863,-0.600000381469723,1,-0.039494471250108854,-9.533238390722703,19.200000762939453,-1.6999959468899533,19.399999618530273,1.4242406727740369,20.170000076293945,-0.039494471250108854 94,2001-04-04,18.0,19.0,17.799999237060547,19.0,2280925.0,-0.052132689997387516,1.4000015258789062,3.8461504603308514,21.374034131362507,26.935588264635072,1.4211586803812004,3.1170512763232416,4.588030907915893,4.499234526680397,26.5004300577523,1.2000007629394531,-1.935373155986106,-2.685500049591063,-5.856914931168539,0.4859148319864133,-4.271207490379801,-1.0997926088023249,2.26681468154937,7.751967785028496,-18.31275197421663,1.5857074407887386,4,1.0899991989135742,2.59999942779541,5.362500190734863,5.164999961853027,0.6800003051757812,2,0.0,-1.4062465541134572,18.989999771118164,-9.533238390722703,19.200000762939453,-1.6999959468899533,19.399999618530273,0.0 95,2001-04-05,17.93000030517578,18.34000015258789,17.75,18.010000228881836,1815046.0,-0.0038888719346787948,-1.6818156202993666,0.07999992370605469,24.207481152555786,27.326459497950513,1.4561694247129395,2.9591510559080447,4.6177027117245935,4.569234221504615,29.51245415226451,0.5900001525878906,-1.979579246008889,-2.5144997596740737,-5.757107307247686,0.728107787899539,-4.13580353346088,-0.8931959858872673,2.040796523034931,6.844120251480009,-21.58743196782244,1.6213037737868068,4,1.1349992752075195,2.6349992752075195,5.432499885559082,5.234999656677246,0.9400005340576172,3,-0.023982169428723,1.4000015258789062,18.0,-1.4062465541134572,18.989999771118164,-9.533238390722703,19.200000762939453,-0.023982169428723 96,2001-04-06,18.46999931335449,18.63999938964844,18.0,18.100000381469727,1447452.0,0.03011706631275568,-1.2456130957958123,-4.624991059294713,25.91548077431939,26.66598508747226,0.9152196048005372,2.1804693691677635,4.041529628074361,4.029235213325908,32.45360675600975,0.7099990844726598,-1.9353010069790315,-1.7520007133483908,-4.888351935037274,1.3843505083404928,-3.3201763241928326,-0.183825102503949,1.189885958906725,32.87667295772208,5.740167954270774,1.568175610844441,4,0.5950002670288121,1.9300003051757848,4.890000820159916,4.695000648498539,0.23999977111816762,4,-0.04439630348179413,-1.6818156202993666,17.93000030517578,1.4000015258789062,18.0,-1.4062465541134572,18.989999771118164,-0.04439630348179413 97,2001-04-09,19.15999984741211,19.15999984741211,18.25,18.5,1263013.0,0.037357907943111,1.7575759327225964,1.7837885208211073,38.045107520004215,27.525216987820727,0.11854172619905157,1.2696712084036363,3.2949024836296275,3.339234679268287,35.183271519273795,0.9099998474121094,-1.7826280533704733,-0.8805001258850105,-3.804041259531484,2.043041007761463,-2.3422706927082473,0.5812704409382263,0.23250148673253435,77.47253207909421,45.412979309325436,1.4617705668232368,4,-0.0950002670288086,1.2150001525878906,4.1725006103515625,4.005000114440918,-0.6700000762939453,0,-0.0417536139578103,-1.2456130957958123,18.46999931335449,-1.6818156202993666,17.93000030517578,1.4000015258789062,18.0,-0.0417536139578103 98,2001-04-10,19.1200008392334,19.559999465942386,19.0,19.18000030517578,985979.0,-0.0020876309236564916,-2.733315531480693,-0.09090830274831661,42.95415722841724,29.046688388848672,0.0755617714903778,1.0749514812545407,3.275675411644862,3.379233687446998,37.64935902063942,0.5599994659423864,-1.6174883479576465,-0.7364992141723619,-3.378430472263858,1.9054320439191343,-2.05746484321811,0.5844664148733862,-1.3700008392333984,75.69067643454247,39.08142540461705,1.3209656290457483,4,-0.055001258850097656,1.2549991607666016,4.189999580383301,4.044999122619629,-0.32000160217285156,1,-0.039748964201003156,1.7575759327225964,19.15999984741211,-1.2456130957958123,18.46999931335449,-1.6818156202993666,17.93000030517578,-0.039748964201003156 99,2001-04-11,18.5,19.170000076293945,18.5,19.030000686645508,1714597.0,-0.03242682071232883,-1.5282988991373756,8.833423403376036,44.46397606326367,30.735917438192892,0.514518612758998,1.4752435281917755,3.8222217576846056,3.9992345266803966,39.85189923737768,0.6700000762939453,-1.60209341101449,-1.1690000534057603,-3.621160392879915,1.2831602860683944,-2.3950802231428376,0.05708011633131704,-0.7138000106811511,41.43647631462191,0.896196061016937,1.2260801697370776,4,0.5649995803833008,1.875,4.787499904632568,4.664999961853027,0.23999977111816406,2,-0.005945978937922147,-2.733315531480693,19.1200008392334,1.7575759327225964,19.15999984741211,-1.2456130957958123,18.46999931335449,-0.005945978937922147 100,2001-04-12,18.5,18.63999938964844,18.15999984741211,18.5,875698.0,0.0,2.4285831062669683,-0.0,44.77875759648318,32.746337051720715,0.282416080986863,1.2229076582962968,3.7301667331340056,3.9992345266803966,42.27306645722611,0.4799995422363317,-1.5581615098345374,-0.969000053405761,-3.077338361276805,1.139338254465283,-2.023169207341283,0.08516910052976101,-0.6783240211486792,32.05129302386992,-11.741459837909588,1.0541691539355218,4,0.3450002670288086,1.875,4.712500095367432,4.664999961853027,0.1700000762939453,3,0.009729746225717983,-1.5282988991373756,18.5,-2.733315531480693,19.1200008392334,1.7575759327225964,19.15999984741211,0.009729746225717983 101,2001-04-17,18.36000061035156,18.790000915527344,18.350000381469727,18.5,900515.0,-0.00756753457559145,-4.500011920940324,-100.0,34.27418998203012,33.679990538556126,0.2898593151523734,1.1750631276839663,3.762335873450869,4.108446046926396,43.74955647464675,0.4400005340576172,-1.5395026907383738,-0.9514994621276891,-2.880898204885465,0.977899280630087,-1.9161988335065772,0.01319990925119896,-0.5035581617584164,14.285772673953359,-28.789125421651704,0.9646993713788876,4,0.2999992370605504,2.004999160766605,4.792499542236332,4.804999351501468,0.09000015258789418,1,0.027777789320676538,2.4285831062669683,18.5,-1.5282988991373756,18.5,-2.733315531480693,19.1200008392334,0.027777789320676538 102,2001-04-18,18.440000534057614,19.059999465942386,18.350000381469727,18.459999084472656,1231967.0,0.004357294174649917,-6.100031471432558,0.14284741144416344,36.929452206846875,34.77140407280922,0.10137699169534287,0.8678402431576693,3.5745016267231158,3.996533514260957,44.7506948377051,0.7099990844726598,-1.5406004779304645,-0.6989995956420927,-2.234404961440756,0.8364057701565706,-1.4667022785414225,0.06870308725723717,-0.5494869451174864,20.000054495689767,-21.43732189809338,0.767702682899331,4,0.21499919891357777,1.8549995422363317,4.712499618530277,4.724999427795414,0.01000022888183949,2,0.01464200339454269,-4.500011920940324,18.36000061035156,2.4285831062669683,18.5,-1.5282988991373756,18.5,0.01464200339454269 103,2001-04-19,18.899999618530273,18.899999618530273,18.40999984741211,18.790000915527344,1009358.0,0.024945719693612256,7.909191794836226,-5.5003338102040775,38.955814218026916,36.72493519354971,-0.41653420597644697,0.27630368324366117,3.010112525227278,3.5064936845299073,45.094254390991225,0.48999977111816406,-1.4386398987642366,-0.14650049209594584,-1.4833196838182054,1.1903186996263138,-0.8149100879570739,0.5219091037651822,-0.9760963120500996,73.26728746758924,35.94415351369817,0.6684095958611296,4,-0.24499988555908203,1.3950004577636719,4.107500076293945,4.265000343322754,-0.38999938964843395,3,-0.021693114057533158,-6.100031471432558,18.440000534057614,-4.500011920940324,18.36000061035156,2.4285831062669683,18.5,-0.021693114057533158 104,2001-04-20,18.68000030517578,19.11000061035156,18.5,18.93000030517578,1313124.0,-0.01164017554470198,1.0000000000000115,-2.2727540705033724,35.18885986363399,37.94508838366951,-0.10050184311724308,0.4176947826423003,3.128427821397647,3.703649937842499,44.35107653203422,0.610000610351559,-1.3136645394374113,-0.30299978256225657,-1.5783548406146615,0.9723552754901483,-0.940677311588459,0.3346777464639459,-0.7233750755063646,54.736846332071345,23.648304183929234,0.6376775290262019,4,0.09999942779541016,1.614999771118164,4.279999256134033,4.484999656677246,-0.6700000762939453,4,0.006423925584814638,7.909191794836226,18.899999618530273,-6.100031471432558,18.440000534057614,-4.500011920940324,18.36000061035156,0.006423925584814638 105,2001-04-23,18.3700008392334,18.75,18.299999237060547,18.700000762939453,686826.0,-0.016595260218303598,1.0930346029816849,1.3199996948242188,38.73085658812168,39.36901902964754,0.31120153660546634,0.7039285153189176,3.346841119077837,3.986057388213375,43.10367556952283,0.4500007629394531,-1.2004444570417547,-0.5749993324279785,-1.8769249886637596,0.7269263238078025,-1.225962160545869,0.07596349568991201,-0.3813081248385224,8.6421584556625,-21.246925470665698,0.6509628281178904,4,0.48999881744384766,1.9249992370605469,4.464998722076416,4.794999122619629,-0.2800006866455078,0,0.020141476046889872,1.0000000000000115,18.68000030517578,7.909191794836226,18.899999618530273,-6.100031471432558,18.440000534057614,0.020141476046889872 106,2001-04-24,18.43000030517578,18.790000915527344,18.309999465942386,18.309999465942386,951346.0,0.0032661656614756396,-6.999968211078854,-0.36363899083893386,41.30924302740817,39.731700752692426,0.2737156546784192,0.6239379105709446,3.188583926474031,3.900929747292615,42.2865872807873,0.4800014495849574,-0.9272032659786973,-0.48199987411499023,-1.8017860885663985,0.8377863403364181,-1.1418929813406926,0.17789323311071215,-0.4098814557499537,16.049487371489732,-16.39951488179797,0.6598931072257034,4,0.42999935150146484,1.864999771118164,4.37999963760376,4.734999656677246,-0.23999977111816762,1,0.013022233702880914,1.0930346029816849,18.3700008392334,1.0000000000000115,18.68000030517578,7.909191794836226,18.899999618530273,0.013022233702880914 107,2001-04-25,18.600000381469727,18.649999618530273,18.450000762939453,18.649999618530273,673093.0,0.009224095142646549,7.0000762951094835,-0.41665739489789044,45.55808903460256,40.02102650893524,0.017797505993392804,0.36888946935103917,2.921887549246339,3.712921785373247,41.42534252562131,0.2199993133544922,-0.6871761816285904,-0.24599981307983398,-1.482963793160522,0.990964167000854,-0.864481803120178,0.37248217696051,-0.5490839197135671,37.037115528617406,1.921848344232174,0.6184819900403437,4,0.06499958038330078,1.2199993133544922,3.8924999237060547,4.545000076293949,-0.4799995422363281,2,-0.008064495454511378,-6.999968211078854,18.43000030517578,1.0930346029816849,18.3700008392334,1.0000000000000115,18.68000030517578,-0.008064495454511378 108,2001-04-26,18.6299991607666,18.799999237060547,18.399999618530273,18.600000381469727,2139365.0,0.0016128375635282577,1.162166341900962,-0.5999847409781033,59.183675739098746,41.656548695139136,-0.09947883325251894,0.2683786176145624,2.79129074455847,3.65979725955917,40.410138701747286,0.39999961853027344,-0.48493393689288666,-0.16250095367431783,-1.3348107539748675,1.0098088466262318,-0.7486558538245944,0.4236539464759588,-0.5489010389267186,40.740662249160714,2.0747240839806693,0.5861549001502755,4,0.005001068115234375,1.095001220703125,3.7275009155273438,4.380001068115234,-0.3699989318847621,3,-0.009661750184412843,7.0000762951094835,18.600000381469727,-6.999968211078854,18.43000030517578,1.0930346029816849,18.3700008392334,-0.009661750184412843 109,2001-04-27,18.84000015258789,18.979999542236328,18.600000381469727,18.75,949194.0,0.011272195452565414,1.0540554473003207,3.0001271617497456,62.74511061032019,43.652810141121016,-0.28628478238040955,-0.03476492245471974,2.490729257080776,3.4247827979544567,39.44330429466129,0.37999916076660156,-0.4384581285671203,0.10550003051757884,-0.9209803197578417,1.1319803807929993,-0.4077401446201314,0.6187402056552891,-0.7293240038659583,79.4118637031718,35.20378619081875,0.5132401751377098,4,-0.13500022888183594,0.38500022888183594,3.2325000762939453,3.885000228881836,-0.10000038146972656,4,-0.01751591937544239,1.162166341900962,18.6299991607666,7.0000762951094835,18.600000381469727,-6.999968211078854,18.43000030517578,-0.01751591937544239 110,2001-04-30,19.21999931335449,19.25,18.850000381469727,18.88999938964844,907525.0,0.020169806671386903,1.0512732732439,3.666659602424369,60.99708024297746,46.62202017011518,-0.618447915207355,-0.5160427305265003,2.0211061299158146,3.0225242780098682,38.60993979335166,0.4099998474121094,-0.4283313985975674,0.5329992294311481,-0.27938107350125563,1.3453795323635518,0.12680907796494623,0.9391893808973499,-1.0803366982881464,96.80843940417671,49.053358796602836,0.40619015146620246,4,-0.4449996948242152,-0.15499973297118785,2.3375005722045934,2.995000839233402,-0.3299999237060476,0,-0.06295520955778178,1.0540554473003207,18.84000015258789,1.162166341900962,18.6299991607666,7.0000762951094835,18.600000381469727,-0.06295520955778178 111,2001-05-02,18.21999931335449,19.100000381469727,17.829999923706055,19.0,4411233.0,-0.0520291381751079,1.5918338351469337,-2.3636389908390063,37.36556893150914,46.67047758396654,0.4018648222176431,0.4121532366741043,2.9196261570592164,3.986719406814597,37.67908007415981,1.389999389648434,-0.4088314309382355,-0.40800075531006286,-1.172326352940317,0.35632484232019124,-0.7901635541251899,-0.02583795649493581,1.3400001525878977,27.46474427426035,-15.848388517981665,0.3821627988151278,5,0.3200006484985387,0.8450002670288121,2.927500724792484,3.620000839233402,0.6900005340576207,2,-0.007134970673204899,1.0512732732439,19.21999931335449,1.0540554473003207,18.84000015258789,1.162166341900962,18.6299991607666,-0.007134970673204899 112,2001-05-03,18.06999969482422,18.38999938964844,17.75,18.049999237060547,3814890.0,-0.008232690679649268,-1.0645177168382371,-0.025641589944857993,36.2923993324771,46.37454259668322,0.5518983747074984,0.4987252939787332,2.970435657589732,4.099997765844996,36.60228941896182,0.639999389648441,-0.3952442424780571,-0.5015003204345696,-1.2547744640620166,0.25177382319287744,-0.8781373922482949,-0.1248632486208443,1.4553997802734422,21.33331298828125,-17.14549719719966,0.37663707181372436,5,0.43000030517578125,0.994999885559082,3.002500534057617,3.695000648498535,0.5,3,0.006640887728834199,1.5918338351469337,18.21999931335449,1.0512732732439,19.21999931335449,1.0540554473003207,18.84000015258789,0.006640887728834199 113,2001-05-04,18.239999771118164,18.299999237060547,17.850000381469727,18.100000381469727,1324294.0,0.009407862709739812,2.4615520049297945,6.999809269502194,46.15383747222915,47.592873442082684,0.31115287550855086,0.28422871255389737,2.703432438313456,3.8902197338254254,35.186486252788676,0.4499988555908203,-0.3049895408625858,-0.2940002441406264,-1.0341111262507745,0.44611063796952166,-0.6640556851956987,0.07605519691444584,1.2143837249755904,32.66665140787761,-5.213394332639183,0.3700554410550738,5,0.26000022888183594,0.8249998092651367,2.832500457763672,3.52500057220459,0.030000686645507812,4,-0.006578888892025958,-1.0645177168382371,18.06999969482422,1.5918338351469337,18.21999931335449,1.0512732732439,19.21999931335449,-0.006578888892025958 114,2001-05-07,18.0,18.299999237060547,17.940000534057614,18.100000381469727,1394413.0,-0.013157882353605488,-2.2727256964010953,-0.714291553133515,43.093913336705455,48.07765752525866,0.49679394533197296,0.5525584423317156,2.837126964189636,4.082574595024894,33.03191763838822,0.35999870300293324,-0.24186725807165743,-0.5340000152587905,-1.2741108973689386,0.2061108668513576,-0.9040554563138627,-0.16394457420371822,1.386208156250003,16.666666666666664,-21.043917263743104,0.3700554410550738,5,0.5,1.0649995803833008,3.072500228881836,3.765000343322754,0.21999931335448863,0,0.01444445716010212,2.4615520049297945,18.239999771118164,-1.0645177168382371,18.06999969482422,1.5918338351469337,18.21999931335449,0.01444445716010212 115,2001-05-08,17.5,18.049999237060547,17.40999984741211,17.920000076293945,2598262.0,-0.02777777777777779,-1.1333299424934753,4.199984741269145,39.195960633815545,47.842848370415034,0.9615202909164893,1.0737435478185766,3.1979966773884527,4.534891626030852,30.93829739917762,0.6399993896484375,-0.23651543496963967,-1.0124999999999993,-1.8456266319729195,-0.17937336802707904,-1.4290633159864612,-0.5959366840135374,1.8207598300000036,5.325451132953444,-33.88801562722159,0.41656331598646096,5,0.8299999237060547,1.3949995040893555,3.572500228881836,4.265000343322754,0.6200008392333984,1,0.07085712977818082,-2.2727256964010953,18.0,2.4615520049297945,18.239999771118164,-1.0645177168382371,18.06999969482422,0.07085712977818082 116,2001-05-09,17.649999618530273,17.770000457763672,17.399999618530273,17.5,2270540.0,0.008571406773158374,-1.1142882055138663,-0.35714188400597635,40.24689125368994,47.252715283646964,0.7702410542970668,0.9055919524245155,2.91580069588435,4.343984045449741,29.404654603786017,0.37000083923339844,-0.19019401196291597,-0.821500396728517,-1.7397889138230624,0.09678812036602835,-1.2806446552757897,-0.36235613818124435,1.556114612514456,25.252531090753124,-15.714195279791355,0.45914425854727225,5,0.6750001907348633,1.239999771118164,3.185000419616699,4.1150007247924805,0.22999954223632812,2,0.07025494605769422,-1.1333299424934753,17.5,-2.2727256964010953,18.0,2.4615520049297945,18.239999771118164,0.07025494605769422 117,2001-05-10,18.36000061035156,18.450000762939453,17.75,17.799999237060547,1868010.0,0.040226685958444586,-1.121214923561541,3.7333519830118145,43.720937866083574,45.5346332977564,0.025273719700237507,0.13974902983245485,2.0952469725644107,3.592317594391897,28.36441437475016,0.8000011444091797,-0.131609210086431,-0.07149944305420419,-0.9313471299868432,0.7883482438784348,-0.5014232865205237,0.3584244004121153,0.7016244516920125,91.42856623851245,52.29433672197791,0.4299238434663191,5,-0.03500080108642223,0.30999946594238637,2.4224996566772496,3.404999732971195,-0.350000381469723,3,0.02995638446495774,-1.1142882055138663,17.649999618530273,-1.1333299424934753,17.5,-2.2727256964010953,18.0,0.02995638446495774 118,2001-05-11,18.36000061035156,18.690000534057614,18.36000061035156,18.399999618530273,1180322.0,0.0,-15.500405321631707,-0.07142662515923595,46.07843320583382,43.682780252813465,-0.019057338624485,0.08420984803093035,1.9824148832293318,3.554540276648197,27.853110461422254,0.3299999237060547,-0.09173095098750039,-0.033499431610110264,-0.8300782390654255,0.763079375845205,-0.4317888353377697,0.36478997211754915,0.5686944162109491,74.41862872080569,35.71893470500437,0.39828940372765836,5,-0.03500080108642223,0.12499904632568715,2.1124997138977086,3.404999732971195,-0.4300003051757777,4,0.011437858251173383,-1.121214923561541,18.36000061035156,-1.1142882055138663,17.649999618530273,-1.1333299424934753,17.5,0.011437858251173383 119,2001-05-14,18.38999938964844,18.690000534057614,18.18000030517578,18.25,791380.0,0.0016339203866893026,-2.6428746594005195,-3.500071527347067,50.26313900616028,42.49012011538933,-0.1336570413439908,0.04800900534202768,1.831158702450022,3.497891789684221,26.941573756868664,0.5100002288818324,-0.08739867527739165,0.001999378204349256,-0.7930007264104724,0.7969994828191709,-0.39550067410306156,0.39949943051176007,0.4164000042714875,76.74411383758321,32.82782782491464,0.3975000523074116,5,-0.13999938964844105,0.09000015258788707,2.0025005340576136,3.375000953674313,-0.15999984741211293,0,-0.006525227616500873,-15.500405321631707,18.36000061035156,-1.121214923561541,18.36000061035156,-1.1142882055138663,17.649999618530273,-0.006525227616500873 120,2001-05-15,18.68000030517578,18.709999084472656,18.26000022888184,18.26000022888184,1587167.0,0.01576949022035201,-1.1428513040358774,3.0000136239781003,53.101737912233546,44.23858333546982,-0.568048584232514,-0.24012673452693178,1.4336653126153536,3.176270070717514,25.68224494047043,0.44999885559081676,-0.1437960598828667,0.2830002784729011,-0.5213588595288954,1.0873594164746976,-0.11917929052799536,0.6851798474737976,-1.2800006866455078,97.71001591399164,48.19221636520127,0.40217956900089763,5,-0.6250009536743164,-0.20000076293945312,1.164999008178711,2.609999656677246,-0.3800010681152344,1,-0.024625320359006442,-2.6428746594005195,18.38999938964844,-15.500405321631707,18.36000061035156,-1.121214923561541,18.36000061035156,-0.024625320359006442 121,2001-05-16,18.8700008392334,18.8700008392334,18.100000381469727,18.809999465942386,1316566.0,0.010171334633488849,24.666094475173246,0.14286038664673822,53.33333961267158,46.132021144380325,-0.7332602011801299,-0.411034229082091,1.147447149776319,2.954155185735633,24.522617913766933,0.7700004577636719,-0.23333640063468408,0.4475008010864272,-0.3838045147790474,1.2788061169519018,0.031848143153691666,0.8631534590191627,-1.4438012313842776,100.0,46.883325634828424,0.41565265793273726,5,-0.7350006103515625,-0.3900012969970703,0.9449987411499023,2.3949995040893555,-0.5,2,-0.03974562621325617,-1.1428513040358774,18.68000030517578,-2.6428746594005195,18.38999938964844,-15.500405321631707,18.36000061035156,-0.03974562621325617 122,2001-05-17,18.709999084472656,18.989999771118164,18.450000762939453,18.88999938964844,962395.0,-0.008479159917580747,1.8420920544094765,-2.9999364231676346,50.9569363799181,46.66569880079021,-0.5285053816746057,-0.24218466073011058,1.2070658557243377,3.083819922724981,23.70654263202661,0.5399990081787109,-0.3535267901352128,0.2739991188049302,-0.5672130369628086,1.115211274572669,-0.14660695907894095,0.6946051966888014,-1.2260474273681652,68.53922711608689,13.284649165370361,0.4206060778838698,5,-0.5149993896484375,-0.22999954223632812,1.0225005149841309,2.5550012588500977,-0.6199989318847656,3,-0.04436130220844681,24.666094475173246,18.8700008392334,-1.1428513040358774,18.68000030517578,-2.6428746594005195,18.38999938964844,-0.04436130220844681 123,2001-05-18,18.489999771118164,18.57999992370605,18.100000381469727,18.43000030517578,1302480.0,-0.011758381834292453,3.000000000000089,-0.3333298012122174,45.82338500168656,46.968973430232545,-0.30096376946552184,-0.05742039443470759,1.3336616992861785,3.273331991458633,23.0295580394201,0.6099987030029297,-0.30355018047813687,0.07449979782104421,-0.7386157555249362,0.8876153511670246,-0.332057978851946,0.4810575744940344,-0.9156852271728511,43.820186191643664,-8.032543876982253,0.40655777667298937,5,-0.2950000762939453,-0.010000228881835938,1.2300000190734863,2.77500057220459,-0.3099994659423828,4,-0.025959953930670077,1.8420920544094765,18.709999084472656,24.666094475173246,18.8700008392334,-1.1428513040358774,18.68000030517578,-0.025959953930670077 124,2001-05-21,18.799999237060547,18.799999237060547,18.5,18.709999084472656,941758.0,0.01676579068576345,5.666638409697792,1.5000158947134183,44.90291273372542,47.60307921911142,-0.5426107364730619,-0.3773139789557902,0.9303232742714762,2.931783658778805,22.553658605018754,0.3099994659423828,-0.22403044936094574,0.37849931716919016,-0.44454439987401884,1.2015430342123992,-0.03302254135241256,0.7900211756907929,-1.1407435794848624,78.6516107463096,31.143534077437522,0.41152185852160394,5,-0.6049995422363281,-0.47499942779541016,0.9200005531311035,2.465001106262207,-0.4499988555908203,0,-0.04627654080803001,3.000000000000089,18.489999771118164,1.8420920544094765,18.709999084472656,24.666094475173246,18.8700008392334,-0.04627654080803001 125,2001-05-22,18.739999771118164,18.8799991607666,18.549999237060547,18.799999237060547,1479080.0,-0.003191461083897562,2.0000086697935724,-0.6666596024244479,58.17610704183458,49.595214306683054,-0.32209101996999223,-0.30374713490479976,0.8814669788246832,2.963556860870675,21.780118659613542,0.3299999237060547,-0.203757726286657,0.29999990463256765,-0.5347202943403424,1.1347201036054777,-0.11736019485388738,0.7173600041190227,-1.0008994667299298,71.91009309582184,20.96338010998067,0.41736009948645464,5,-0.36999988555908203,-0.41499996185302734,0.9800000190734863,2.52500057220459,0.25,1,-0.027214526953615037,5.666638409697792,18.799999237060547,3.000000000000089,18.489999771118164,1.8420920544094765,18.709999084472656,-0.027214526953615037 126,2001-05-23,18.670000076293945,18.8799991607666,18.61000061035156,18.8700008392334,1041301.0,-0.003735309267831499,1.4545612179431926,3.3333757192357822,59.6774243167232,51.36815724564301,-0.10302239232341037,-0.22645586939873752,0.8340726906547928,2.9980901598885836,21.041648788110567,0.2699985504150426,-0.14875474740905403,0.21800022125244212,-0.6229916381489495,1.0589920806538338,-0.2024957084482537,0.6384961509531379,-0.8558458039019143,64.04495345208908,8.966008823188474,0.4204959297006951,5,-0.125,-0.3450002670288086,0.940000057220459,2.5950002670288086,0.07999992370605469,2,-0.019817934532480486,2.0000086697935724,18.739999771118164,5.666638409697792,18.799999237060547,3.000000000000089,18.489999771118164,-0.019817934532480486 127,2001-05-24,18.450000762939453,18.86000061035156,18.450000762939453,18.489999771118164,426899.0,-0.01178357324346424,-19.500500691430847,0.19999427797592936,53.33334948020202,52.17425905390614,0.14649111868062548,-0.019257689561211322,0.9358921028383236,3.177311293410046,20.357134588047103,0.4099998474121058,-0.03124337331890814,0.005500888824464312,-0.8326040609245347,0.8436058385734633,-0.41355158605003695,0.42455336369896557,-0.5652957606238544,44.87191400289527,-12.503281974659842,0.4190524748744998,5,0.09499931335449219,-0.1250009536743164,1.0624990463256836,2.814999580383301,0.4499988555908203,3,-0.004336039045957696,1.4545612179431926,18.670000076293945,2.0000086697935724,18.739999771118164,5.666638409697792,18.799999237060547,-0.004336039045957696 128,2001-05-25,18.450000762939453,18.700000762939453,18.350000381469727,18.700000762939453,695943.0,0.0,1.8000030517578125,6.250154975919126,57.73197227724331,53.00412941735981,0.17947379735261038,-0.035240959878024114,0.8149532630140897,3.124143763899596,20.001589205560414,0.35000038146972656,0.08136304248421311,0.014500808715819602,-0.8190704379520142,0.8480720553836534,-0.40228481461809906,0.43128643204973827,-0.49897807449569953,18.86803996084528,-41.85310574862028,0.4167856233339177,5,0.09499931335449219,-0.1250009536743164,1.0249991416931152,2.814999580383301,0.45999908447265625,4,-0.019512227396472293,-19.500500691430847,18.450000762939453,1.4545612179431926,18.670000076293945,2.0000086697935724,18.739999771118164,-0.019512227396472293 129,2001-05-28,18.51000022888184,18.6299991607666,18.270000457763672,18.6299991607666,400872.0,0.0032520034396370523,5.000031789426837,0.4799957275390483,70.44535444647882,54.93119792116484,0.15453786006019143,-0.12778226916414326,0.6499494914017312,3.0114245652660045,20.03764638333072,0.3599987030029297,0.13362071526328378,0.0910002708435087,-0.7216600444827215,0.9036605861697389,-0.31532988681960816,0.49733042850662557,-0.4966389154776216,39.3443084283107,-27.211505495813427,0.4063301576631159,5,0.03499984741210582,-0.18500041961670277,0.9649996757507289,2.6099996566772425,0.9799995422363246,0,-0.017828196630227278,1.8000030517578125,18.450000762939453,-19.500500691430847,18.450000762939453,1.4545612179431926,18.670000076293945,-0.017828196630227278 130,2001-05-29,18.010000228881836,18.57999992370605,17.899999618530273,18.40999984741211,1566406.0,-0.027012425381812477,-1.193546402345409,3.3333598245224625,56.3829902359972,55.27004799042324,0.6140808386559655,0.29188480688385,1.0289107004572031,3.46101031911374,20.805445384318293,0.6800003051757777,0.16264751001350675,-0.34849977493286133,-1.0868415394032667,0.389841989537544,-0.717670657168064,0.02067110730234134,0.9799995422363281,11.224557319745738,-58.054344646509236,0.36917088223520217,5,0.4349994659423828,0.3149995803833008,1.5274996757507324,3.0249996185302734,1.3999996185302734,1,0.01887840912087535,5.000031789426837,18.51000022888184,1.8000030517578125,18.450000762939453,-19.500500691430847,18.450000762939453,0.01887840912087535 131,2001-05-30,18.09000015258789,18.299999237060547,18.0,18.100000381469727,912360.0,0.004441972386972193,-2.15787782964413,0.02500059604701619,43.835602121600196,54.47878862838791,0.4601968349348837,0.21254352966332846,0.8582215687524233,3.3289528085617306,20.33058394580337,0.2999992370605469,0.1713241714535627,-0.2619998931884773,-1.0077274298972014,0.4837276435202469,-0.6348636615428376,0.11086387516588303,0.8781996154785148,19.791701849927655,-44.756890150515,0.3728637683543619,5,0.2999992370605469,0.2349996566772461,1.487499713897705,2.859999656677246,1.1700000762939489,2,0.04975122227412054,-1.193546402345409,18.010000228881836,5.000031789426837,18.51000022888184,1.8000030517578125,18.450000762939453,0.04975122227412054 132,2001-05-31,18.190000534057614,18.450000762939453,18.0,18.0,1609785.0,0.005527937016375217,-3.7368368217637906,-18.999618539004032,46.28820633356628,54.53043544304122,0.3114275582081838,0.1285869853346462,0.6545737944794858,3.183334692080468,19.614041720457468,0.4500007629394531,0.1454320588918243,-0.16799955368042419,-0.9060653101384837,0.5700662027776353,-0.5370324319094557,0.20103332454860734,0.7568352310180693,36.25006258478704,-25.93262705979054,0.36903287822902986,5,0.19999885559082387,0.13499927520752308,1.387499332427982,2.7349996566772496,1.0699996948242259,3,0.03078611597035885,-2.15787782964413,18.09000015258789,-1.193546402345409,18.010000228881836,5.000031789426837,18.51000022888184,0.03078611597035885 133,2001-06-01,18.1200008392334,18.3700008392334,18.010000228881836,18.25,911790.0,-0.003848251389171331,-1.0571441027569333,-0.6842041861165615,44.20603950094582,54.453005083843486,0.36143190156218097,0.19935684388784125,0.654726919595916,3.2084432077902036,18.85877666288438,0.3600006103515625,0.09847176717644501,-0.23199930191039897,-0.9760309395299913,0.5120323357091934,-0.6040151207201951,0.1400165168993972,0.8058982029113757,30.137172419198915,-28.955915642721482,0.37201581880979645,6,0.26999855041503906,0.20499897003173828,1.1224989891052246,2.729999542236328,0.6199989318847656,4,0.04304628825446977,-3.7368368217637906,18.190000534057614,-2.15787782964413,18.09000015258789,-1.193546402345409,18.010000228881836,0.04304628825446977 134,2001-06-04,18.26000022888184,18.31999969482422,18.100000381469727,18.149999618530273,212466.0,0.0077262352739695395,-1.0952406902815621,-0.8461640036973732,40.36696364748332,52.47421137336002,0.1528523156984356,0.0841491149376914,0.47085799270184125,3.025507705494892,18.062696143113875,0.2199993133544922,0.07450296544127966,-0.10499992370604971,-0.8320269626573307,0.6220271152452312,-0.46851344318169197,0.25851359576959254,0.6453808247906458,52.941242468782,-1.2147228300234545,0.36351351947564053,6,0.129999160766598,0.06499958038329723,0.9200000762939418,2.590000152587887,1.0499992370605469,0,0.03559691185009761,-1.0571441027569333,18.1200008392334,-3.7368368217637906,18.190000534057614,-2.15787782964413,18.09000015258789,0.03559691185009761 135,2001-06-05,18.739999771118164,18.790000915527344,18.25,18.299999237060547,893780.0,0.026286940647301194,-1.0000070642671706,3.9999826605630555,47.36839666715572,51.10654163451919,-0.365593263942106,-0.3143041376527762,-0.02190279803498285,2.5113141820356617,16.228936170752572,0.5400009155273438,0.10448241088792187,0.3129996299743638,-0.30705452322805016,0.9330537831767778,0.002972553373158604,0.623026706575569,0.14527365385147561,93.67074854896809,43.4418812433049,0.3100270766012068,6,-0.3599996566772461,-0.41499996185302734,0.22500038146972656,2.1100006103515625,0.5100002288818359,1,0.04002134520598499,-1.0952406902815621,18.26000022888184,-1.0571441027569333,18.1200008392334,-3.7368368217637906,18.190000534057614,0.04002134520598499 136,2001-06-06,18.88999938964844,19.100000381469727,18.6200008392334,18.84000015258789,939696.0,0.008004248685288484,1.0425459385754172,0.11363449175723757,53.65854982298847,51.1426750059399,-0.5376430708240854,-0.38645676948965857,-0.18189428082316184,2.3332341868395368,14.25346833206661,0.4799995422363281,0.1196210378033804,0.4009992599487333,-0.1340811563680866,0.9360796762655532,0.13345905179032158,0.668539468107145,-0.9899997711181676,80.90900736409743,31.63323524569377,0.26754020815840995,6,-0.38999938964844105,-0.639999389648441,0.030000209808346057,1.9600009918212855,0.010000228881832385,2,0.02752781760536349,-1.0000070642671706,18.739999771118164,-1.0952406902815621,18.26000022888184,-1.0571441027569333,18.1200008392334,0.02752781760536349 137,2001-06-07,18.90999984741211,19.18000030517578,18.809999465942386,18.950000762939453,1014101.0,0.0010587855166701576,-2.083318763411013,-0.8000305180437366,59.29205182932748,51.3160171783937,-0.5425897708922811,-0.38276451300828995,-0.23861767842666382,2.285942596962215,13.617295381643773,0.3700008392333949,0.07989737326855462,0.3934997558593736,-0.1694721374151058,0.956471649133853,0.11201380922213389,0.6749857024966133,-0.986000213623047,76.92303930279077,25.843599276669444,0.281485946637239,6,-0.36999988555908203,-0.619999885559082,-0.10750007629394531,1.9400005340576172,-0.1100006103515625,3,0.0185087458643014,1.0425459385754172,18.88999938964844,-1.0000070642671706,18.739999771118164,-1.0952406902815621,18.26000022888184,0.0185087458643014 138,2001-06-08,18.56999969482422,19.100000381469727,18.559999465942386,19.0,788044.0,-0.01797991302651547,-1.4000000000000221,10.749761586877742,44.97816957600168,48.486329970562906,-0.2053750792497233,-0.0276423327761961,0.06704387588087002,2.5930443815590287,13.259704558344957,0.5400009155273402,0.02923994834130994,0.04299964904785014,-0.5154978775152053,0.6014971756109055,-0.23624911423367934,0.3222484123293796,-0.5957600341796869,43.518458014485255,-3.905024530034609,0.2792487632815281,6,-0.029999732971191406,-0.2799997329711914,0.21250009536743164,2.280000686645508,0.4200000762939453,4,0.03715673373166162,-2.083318763411013,18.90999984741211,1.0425459385754172,18.88999938964844,-1.0000070642671706,18.739999771118164,0.03715673373166162 139,2001-06-11,18.270000457763672,18.700000762939453,18.270000457763672,18.549999237060547,869685.0,-0.01615504803396206,-2.071444141689373,0.6511594897180675,40.7114645364647,46.74504933728152,0.06369860189858301,0.2771137025913468,0.31883915807175356,2.8516798951178117,12.844078604628754,0.43000030517578125,0.00948213396329578,-0.2509996414184563,-0.8182046420213709,0.31620535918445825,-0.5346021417199154,0.03260285888300274,-0.24753037133789135,2.150586150602558,-40.433278241366175,0.28360250030145806,6,0.31999969482421875,0.01999950408935547,0.5124993324279785,2.5799999237060547,0.7299995422363281,0,0.025725194394002893,-1.4000000000000221,18.56999969482422,-2.083318763411013,18.90999984741211,1.0425459385754172,18.88999938964844,0.025725194394002893 140,2001-06-12,18.21999931335449,18.399999618530273,18.049999237060547,18.350000381469727,1703776.0,-0.002736789444793719,2.043487635380558,0.46429155313352766,41.03583538126475,46.43396414391091,0.16385149577029168,0.30660557318894277,0.31358101977165376,2.860883999798755,12.585288614151969,0.35000038146972656,-0.028283501885074003,-0.2780007362365744,-0.8552751938673886,0.2992737213942398,-0.5666379650519815,0.010636492578832701,0.9600009918212926,15.044240318948585,-23.799447950888887,0.2886372288154079,6,0.370000839233402,0.07000064849853871,0.5625004768371618,2.630001068115238,0.7700004577636754,1,0.05982437945477703,-2.071444141689373,18.270000457763672,-1.4000000000000221,18.56999969482422,-2.083318763411013,18.90999984741211,0.05982437945477703 141,2001-06-13,18.1200008392334,18.21999931335449,18.049999237060547,18.200000762939453,1198204.0,-0.005488390663538345,1.833404860680731,0.6153789723876706,43.096228633083996,46.079299954968434,0.30011321029898497,0.36631621090368327,0.3808421074780739,2.9246782764817496,12.618820238584593,0.17000007629394176,-0.11129644736144328,-0.3404992103576667,-0.9134493529195531,0.23245093220421964,-0.6269742816386099,-0.05402413907672354,1.0373994445800783,6.1948261951300205,-30.56914057567066,0.286475071280943,6,0.47499942779541016,0.1699991226196289,0.49249887466430664,2.559999465942383,0.6299991607666016,2,0.062361981701453795,2.043487635380558,18.21999931335449,-2.071444141689373,18.270000457763672,-1.4000000000000221,18.56999969482422,0.062361981701453795 142,2001-06-14,17.8799991607666,18.07999992370605,17.850000381469727,18.049999237060547,803721.0,-0.013245125129748625,-1.0000165858108079,2.125002980235081,39.163464181359174,45.519013808347694,0.5492793674855747,0.5701816462197122,0.5910901323942639,3.122401469831253,13.010717513855866,0.2700004577636719,-0.12455879780849344,-0.5390008926391587,-1.154515719121754,0.07651393384343663,-0.8467583058804564,-0.23124347939786105,1.2552531021118156,2.39990234375,-35.11472305088927,0.3077574132412979,6,0.6350011825561523,0.5850009918212891,0.7275004386901855,2.7950010299682617,0.8200016021728516,3,0.05704700814538177,1.833404860680731,18.1200008392334,2.043487635380558,18.21999931335449,-2.071444141689373,18.270000457763672,0.05704700814538177 143,2001-06-15,18.010000228881836,18.11000061035156,17.829999923706055,17.8700008392334,12716840.0,0.007270753591560153,-1.5454466638923245,-0.8235254518731278,40.74074335713036,45.560544887197366,0.4492804240580668,0.42412133791712137,0.43900257402129483,2.9512470226457133,12.871798200655803,0.28000068664550426,-0.10034109029324512,-0.3849998474121108,-1.0257720462328628,0.2557723514086412,-0.7053859468224886,-0.06461374800173303,1.073841958740232,20.689670292087143,-15.90805161916046,0.3203860994103768,6,0.49499988555908203,0.49499988555908203,0.4874997138977051,2.6549997329711914,0.48999977111816406,4,0.04386446408322775,-1.0000165858108079,17.8799991607666,1.833404860680731,18.1200008392334,2.043487635380558,18.21999931335449,0.04386446408322775 144,2001-06-18,17.93000030517578,18.309999465942386,17.899999618530273,18.100000381469727,908232.0,-0.004441972386972082,-2.5651935946661224,-1.214291553133515,48.24561623655131,45.65801372824133,0.533668003692398,0.45914166942340984,0.5274465602921978,2.991605640612832,12.972143514750595,0.4099998474121129,-0.09037826486577316,-0.4214998245239272,-1.0646259660441473,0.22162631699629287,-0.7430628952840372,-0.09993675376381717,1.078611346611325,17.543935966591263,-21.343645811046272,0.3215630707601104,6,0.5749998092651367,0.5749998092651367,0.47499942779541016,2.614999771118164,0.10000038146972656,0,0.059118764523188316,-1.5454466638923245,18.010000228881836,-1.0000165858108079,17.8799991607666,1.833404860680731,18.1200008392334,0.059118764523188316 145,2001-06-19,18.229999542236328,18.229999542236328,17.979999542236328,18.200000762939453,748141.0,0.016731691687364103,15.66734486266531,-0.17646332843406748,52.799987792968764,45.56261794712802,0.1717820671847896,0.12540503558745186,0.24180814605848155,2.6561812240191927,13.231003480168562,0.2999992370605469,-0.06005989558516944,-0.09600057601928569,-0.7142287353594661,0.5222275833208947,-0.40511465568937766,0.21311350365080628,0.7078954058659157,83.33333333333272,40.29402485144918,0.30911407967009036,6,0.27500057220458984,0.27500057220458984,0.13500022888183594,2.315000534057617,-0.5799999237060547,1,0.042238095287917554,-2.5651935946661224,17.93000030517578,-1.5454466638923245,18.010000228881836,-1.0000165858108079,17.8799991607666,0.042238095287917554 146,2001-06-20,18.299999237060547,18.350000381469727,18.059999465942386,18.149999618530273,913571.0,0.003839807821280461,1.3199896241025708,5.000190742624619,52.22669501178008,44.777578300733865,0.010381273739476171,0.02768390720154912,0.1698703202688101,2.5501650504858233,13.395122463752296,0.2900009155273402,-0.02682215151110867,-0.007500839233397727,-0.6041535751203035,0.5891518966535081,-0.30582720717685064,0.2908255287100552,0.5714220095779261,90.38440377067822,44.56600018633426,0.29832636794345324,6,0.16500091552734375,0.2050008773803711,-0.03249979019165039,2.1000003814697266,-0.6099987030029332,2,0.03770494878820818,15.66734486266531,18.229999542236328,-2.5651935946661224,17.93000030517578,-1.5454466638923245,18.010000228881836,0.03770494878820818 147,2001-06-21,18.3700008392334,18.3799991607666,18.170000076293945,18.200000762939453,972277.0,0.003825224321927001,1.2105548472588918,1.1333367241839707,55.060726243868686,45.89786237494131,-0.1612295927135392,-0.05124578672332092,0.07645986902648971,2.4304566519082265,13.271780990719096,0.20999908447265625,-0.04633494374307645,0.06650075912475728,-0.5271948415398207,0.6601963597893352,-0.2303470412075299,0.3633485594570445,0.4389351280291294,98.18212083590537,48.29899506852198,0.29684780033228814,6,-0.10500049591064453,0.13499927520751953,-0.0625009536743164,2.019998550415039,-0.6500015258789062,3,0.020685854295391604,1.3199896241025708,18.299999237060547,15.66734486266531,18.229999542236328,-2.5651935946661224,17.93000030517578,0.020685854295391604 148,2001-06-22,18.09000015258789,18.299999237060547,17.90999984741211,18.299999237060547,727399.0,-0.015242279469443565,2.714296094459582,-1.2352881778096916,46.74329669912072,46.56806594856975,0.048637564647012965,0.21123166059903298,0.3306049192720728,2.658138693175779,13.17966041563962,0.46000099182128906,-0.10806421971674496,-0.19549989700317383,-0.7923148576046088,0.4013150635982612,-0.49390737730389134,0.10290758329754368,0.6601996520612481,39.583482345087376,-9.503324178823412,0.29840748030071684,6,0.024999618530273438,0.41499996185302734,0.2474994659423828,2.1349992752075195,-0.5200004577636683,4,0.03372032090692367,1.2105548472588918,18.3700008392334,1.3199896241025708,18.299999237060547,15.66734486266531,18.229999542236328,0.03372032090692367 149,2001-06-25,18.18000030517578,18.450000762939453,18.010000228881836,18.010000228881836,1246148.0,0.004975132771074975,-4.176474548126873,-0.80952770208901,37.38741718724897,46.162686149234666,-0.061990659582129126,0.10038807695791263,0.2352493908448352,2.5129380008426843,12.80594433936696,0.4400005340576172,-0.19148147007335936,-0.08899974822998047,-0.6778752743101322,0.49987577785017123,-0.3834375112700563,0.20543801481009538,0.5149875066167731,50.0,6.282074446222381,0.29443776304007513,6,-0.039999961853027344,0.3249998092651367,0.1574993133544922,2.0199995040893555,-0.3000011444091797,0,0.017601743094201927,2.714296094459582,18.09000015258789,1.2105548472588918,18.3700008392334,1.3199896241025708,18.299999237060547,0.017601743094201927 150,2001-06-26,18.350000381469727,18.479999542236328,18.09000015258789,18.350000381469727,1266554.0,0.0093509391331279,2.000014672007277,0.0,37.94647000571343,45.590490746193495,-0.23647910874275269,-0.04514881723319775,0.061758938202224556,2.279702950840189,11.794927338054888,0.3899993896484375,-0.21073170926752027,0.0640003204345696,-0.5129022014111726,0.6409028422803118,-0.22445094048829972,0.3524515813574389,0.29308815703763713,77.19311747935377,36.602453192899915,0.28845126092287093,6,-0.19500064849853516,0.1549997329711914,-0.09000062942504883,1.8499994277954102,-0.18000030517578125,1,-0.01743867510473529,-4.176474548126873,18.18000030517578,2.714296094459582,18.09000015258789,1.2105548472588918,18.3700008392334,-0.01743867510473529 151,2001-06-27,18.989999771118164,18.989999771118164,18.190000534057614,18.350000381469727,1545069.0,0.03487735020947058,1.500000000000011,100.0,51.398598833583975,46.949950151996255,-0.827065818845476,-0.647461029769751,-0.5698526536927773,1.5734806452005188,10.765258263194323,0.7999992370605504,-0.17753724673041305,0.6589997291564949,0.010507042731020988,1.3074924155819687,0.3347533859437597,0.98324607236923,-1.1599998474121094,100.0,61.36115062467965,0.32424634321273627,6,-0.5799999237060547,-0.4849996566772461,-0.6424999237060547,1.2100000381469727,-0.9899997711181641,2,-0.07056346333536523,2.000014672007277,18.350000381469727,-4.176474548126873,18.18000030517578,2.714296094459582,18.09000015258789,-0.07056346333536523 152,2001-06-28,18.75,18.75,18.309999465942386,18.75,1540040.0,-0.012638218747278662,1.0,0.0,53.26087256986005,48.341075620077326,-0.5036415523477658,-0.3829926348520871,-0.32665999613907104,1.74582830581123,10.0519577665545,0.6800003051757777,-0.1451713323790429,0.3909999847412102,-0.2798326893781251,1.0618326588605456,0.055583647681544335,0.7264163218008761,-0.8968000793457023,77.77779740070748,38.11389867897347,0.33541633705966734,6,-0.30500030517578125,-0.24499988555908203,-0.315000057220459,1.4499998092651367,-0.9500007629394531,3,-0.056533304850260646,1.500000000000011,18.989999771118164,2.000014672007277,18.350000381469727,-4.176474548126873,18.18000030517578,-0.056533304850260646 153,2001-06-29,18.899999618530273,18.899999618530273,18.399999618530273,18.82999992370605,1106345.0,0.00799997965494792,13.285776566757493,100.0,62.068937797840235,49.877000237998324,-0.574536964349786,-0.49704424504310296,-0.48648730335035495,1.5285216747918682,9.416045426760009,0.5,-0.10601569131503652,0.5019996643066413,-0.20028507686288322,1.2042844054761659,0.15085729372188084,0.8531420348914018,-1.024063700866698,90.81630667066301,44.49019155641075,0.35114237058476183,6,-0.4499998092651367,-0.39499950408935547,-0.4649996757507324,1.2899999618530273,-1.1700000762939453,4,-0.06243387984086857,1.0,18.75,1.500000000000011,18.989999771118164,2.000014672007277,18.350000381469727,-0.06243387984086857 154,2001-07-02,18.90999984741211,19.0,18.600000381469727,18.899999618530273,809151.0,0.0005291126499300525,3.210510465291372,0.14286103542233608,63.42412653506226,51.05746009823093,-0.48154477277832086,-0.48048609122911756,-0.49930932252529203,1.4542617070766397,8.821278059360335,0.39999961853027344,-0.028177908141053365,0.4794999122619643,-0.255303078191794,1.2143029027157226,0.11209841703508516,0.8469014074888435,-1.0117826526794431,90.10987168362321,38.18160536063262,0.3674014952268786,7,-0.4549999237060547,-0.4049997329711914,-0.47499990463256836,1.2100000381469727,-0.9200000762939453,0,-0.07086198643049013,13.285776566757493,18.899999618530273,1.0,18.75,1.500000000000011,18.989999771118164,-0.07086198643049013 155,2001-07-03,19.489999771118164,19.549999237060547,18.799999237060547,18.799999237060547,2526975.0,0.030671598539723455,-1.1739113608783749,68.99847415601755,72.45897641143658,53.305491364859435,-0.9655562712330408,-1.0555347725676576,-1.0654558276161765,0.8205462374577834,9.712369519845575,0.75,0.05753279632047992,1.0219998359680176,0.15587500369181484,1.8881246682442203,0.588937419829918,1.4550622521061172,-1.5477112641748043,95.58827035570685,36.310452952662686,0.43306241613810065,7,-0.7600002288818359,-0.8000001907348633,-1.054999828338623,0.630000114440918,-1.3400001525878906,1,-0.08260649714000456,3.210510465291372,18.90999984741211,13.285776566757493,18.899999618530273,1.0,18.75,-0.08260649714000456 156,2001-07-04,19.40999984741211,19.84000015258789,19.270000457763672,19.3700008392334,1060494.0,-0.00410466519474284,-3.750001986823387,0.05796953220237783,76.47058823529412,55.68436491946226,-0.7951644553897239,-0.9850861440574761,-0.9741807219653751,0.8431056722651249,10.902081111202241,0.5699996948242188,0.13007690706061936,0.9159998893737793,-0.030915139377562184,1.8629149181251208,0.44254237499810856,1.38945740374945,-1.37124869666172,71.89541750346869,5.198910877586471,0.47345751437567163,7,-0.5349998474121094,-0.5749998092651367,-1.0250000953674316,0.7100000381469727,-1.3299999237060582,2,-0.06388458427955579,-1.1739113608783749,19.489999771118164,3.210510465291372,18.90999984741211,13.285776566757493,18.899999618530273,-0.06388458427955579 157,2001-07-05,19.26000022888184,19.670000076293945,19.239999771118164,19.280000686645508,857425.0,-0.007727955677973353,-13.333015449170322,-0.5000238424490075,71.47766435643703,58.4326279924974,-0.5650644994509939,-0.8511603693332752,-0.819896909382809,0.935007759498518,11.963742857156534,0.43000030517578125,0.17019951704544667,0.7485002517700217,-0.24268764098969697,1.7396881445297403,0.25290630539016234,1.244094198149881,-1.0771491579844508,59.7222424583598,-12.265320060883468,0.495593946379859,7,-0.3350000381469762,-0.42500019073486683,-0.9025006294250524,0.8599996566772425,-1.2500000000000036,3,-0.0654205718540114,-3.750001986823387,19.40999984741211,-1.1739113608783749,19.489999771118164,3.210510465291372,18.90999984741211,-0.0654205718540114 158,2001-07-06,19.26000022888184,19.709999084472656,19.1200008392334,19.450000762939453,1103801.0,0.0,-1.5106344987115232,9.499809269503704,73.49823250108687,62.444940805146054,-0.42649736262120186,-0.8398777625855978,-0.8164914828099086,0.8752027150514827,13.299823334285165,0.5899982452392578,0.21255788085448302,0.7140002250671422,-0.332264228486423,1.7602646786207075,0.19086799829036138,1.237132451843923,-0.9445772314492089,53.225803970670185,-24.588997613602345,0.5231322267767825,7,-0.29500007629394887,-0.42500019073486683,-0.9025006294250524,0.8599996566772425,-1.3000011444091832,4,-0.07580482733493998,-13.333015449170322,19.26000022888184,-3.750001986823387,19.40999984741211,-1.1739113608783749,19.489999771118164,-0.07580482733493998 159,2001-07-09,18.739999771118164,19.61000061035156,18.739999771118164,19.420000076293945,900256.0,-0.02699898502513487,-1.5588248493756136,3.578938914822132,58.36065635281309,64.71318373260158,0.20259812238495556,-0.2981468949173447,-0.3058278321107437,1.3365573613405672,13.765004813955601,0.8700008392333949,0.23294722741226082,0.1704998016357422,-0.8707640457830941,1.2117636490545785,-0.35013212207367417,0.6911317253451585,-0.3026106012731127,0.0,-73.93113126742335,0.5206319237094181,7,0.27500057220458984,0.0950002670288086,-0.38250017166137695,0.9049997329711914,-0.8299999237060547,0,-0.05389542375760514,-1.5106344987115232,19.26000022888184,-13.333015449170322,19.26000022888184,-3.750001986823387,19.40999984741211,-0.05389542375760514 160,2001-07-10,19.309999465942386,19.530000686645508,18.799999237060547,18.899999618530273,1101982.0,0.030416206071821827,-1.3934449808639968,-0.6029406814841461,64.22535075055491,66.13837839004279,-0.24239546781203103,-0.8245759847909362,-0.8909837754433525,0.709832615890118,13.849660584517268,0.7900009155273438,0.32052955869556143,0.6859994888305714,-0.3917054975288252,1.763704475189968,0.1471469956508713,1.2248519820102715,-0.7604014174779081,51.81813610488365,-19.20427522051736,0.5388524931796986,7,-0.23499965667724965,-0.4749994277954137,-0.9524998664855993,0.24000072479247692,-1.5699996948242223,1,-0.06835834962876852,-1.5588248493756136,18.739999771118164,-1.5106344987115232,19.26000022888184,-13.333015449170322,19.26000022888184,-0.06835834962876852 161,2001-07-11,19.25,19.350000381469727,18.96999931335449,18.96999931335449,847991.0,-0.003107170771713852,-1.714286687420342,0.6829287581760185,62.42937015989941,67.1571003444916,-0.15828141956069075,-0.7120883422747042,-0.8149123249583745,0.7129806290303904,13.938891258112657,0.3800010681152379,0.43413972471378415,0.5695000648498549,-0.5154102318272251,1.654410361526935,0.02704491651131491,1.111955213188395,-0.5971697832056471,52.577380402273874,-14.389482940860304,0.5424551483385391,7,-0.13000011444091797,-0.41499996185302734,-0.8975000381469727,-0.19999980926513672,-1.5200004577636719,2,-0.05714287695946629,-1.3934449808639968,19.309999465942386,-1.5588248493756136,18.739999771118164,-1.5106344987115232,19.26000022888184,-0.05714287695946629 162,2001-07-12,18.899999618530273,19.3700008392334,18.709999084472656,19.299999237060547,1029822.0,-0.01818183799842732,1.444438165140207,-1.4285665628980548,61.21883319886782,67.06264427793911,0.24052811576570932,-0.2969803409956384,-0.44773994858589106,1.0065508917065564,13.422004222684722,0.6600017547607422,0.5348253143110924,0.16849966049194265,-0.8519494404068197,1.188948761390705,-0.3417248899574368,0.6787242109413221,0.9400005340576172,19.00005340576172,-49.30607746570141,0.5102245504493804,7,0.32000064849853516,-0.06499958038330078,-0.5249996185302734,-0.010000228881835938,-1.1900005340576172,3,-0.04338622811506643,-1.714286687420342,19.25,-1.3934449808639968,19.309999465942386,-1.5588248493756136,18.739999771118164,-0.04338622811506643 163,2001-07-13,18.799999237060547,19.0,18.6200008392334,18.799999237060547,743064.0,-0.005291025581380615,-1.1111252397452607,-0.0,58.56352368537799,66.52257729464087,0.3630279643987997,-0.14204326064169948,-0.3368559850937203,1.0500844628693784,12.874729246805208,0.37999916076660156,0.5513217889653959,0.02899932861328125,-0.9333637844033653,0.9913624416299278,-0.4521822278950438,0.5101808851216063,1.0174008941650392,18.181660549663388,-50.27382744828866,0.48118155650832406,7,0.43000125885009766,0.03500080108642578,-0.38499927520751953,0.09000015258789062,-1.289999008178711,4,-0.042021225544593754,1.444438165140207,18.899999618530273,-1.714286687420342,19.25,-1.3934449808639968,19.309999465942386,-0.042021225544593754 164,2001-07-16,18.989999771118164,19.34000015258789,18.709999084472656,18.799999237060547,818253.0,0.010106411796180659,-2.405403454870687,100.0,58.79120188135869,65.00393568018777,0.20737668576121493,-0.2619920345241553,-0.5058036247533337,0.8019133090550312,13.072739666511996,0.6300010681152344,0.5862747456383488,0.1659998893737793,-0.7146313172536516,1.0466310960012102,-0.27431571393993437,0.606315492687493,0.7795043884277355,40.659230101739254,-25.58842858342382,0.4403156033137147,7,0.24000072479248047,-0.1549997329711914,-0.5749998092651367,-0.10000038146972656,-1.9699993133544922,0,-0.05423911000841786,-1.1111252397452607,18.799999237060547,1.444438165140207,18.899999618530273,-1.714286687420342,19.25,-0.05423911000841786 165,2001-07-17,19.0,19.149999618530273,18.8700008392334,19.13999938964844,674265.0,0.0005266050027574742,2.4999880790596762,-0.7368368217638093,50.16611674620288,62.0812166258443,0.13472861075998566,-0.22276950161231213,-0.4780817300780953,0.7209153398132813,13.281450815345858,0.279998779296875,0.5847844674802438,0.13750009536743235,-0.7000619536083477,0.9750621443432124,-0.2812809291204559,0.5562811198553206,0.7235240267334007,50.66655476888021,-10.84438674239778,0.41878102448788945,7,0.16499996185302734,-0.16499996185302734,-0.559999942779541,-0.1100006103515625,-1.2999992370605469,1,-0.0573684290835732,-2.405403454870687,18.989999771118164,-1.1111252397452607,18.799999237060547,1.444438165140207,18.899999618530273,-0.0573684290835732 166,2001-07-18,18.989999771118164,19.0,18.799999237060547,18.799999237060547,487328.0,-0.0005263278358861312,-1.1052652712944837,-1.3571525885558238,54.316541579846856,60.17442520622316,0.08815718162660247,-0.166987217862836,-0.4345335085681299,0.6631306815900544,13.744643575444465,0.20000076293945312,0.5797673567914892,0.09299983978271342,-0.702807272662362,0.8888069522277888,-0.3049037164398243,0.4909033960052511,0.6893833281152375,49.33319091796875,-9.702051719966889,0.39790355622253754,7,0.17500019073486328,-0.1549997329711914,-0.5499997138977051,-0.10000038146972656,-1.3600006103515625,2,-0.06582411875018146,2.4999880790596762,19.0,-2.405403454870687,18.989999771118164,-1.1111252397452607,18.799999237060547,-0.06582411875018146 167,2001-07-19,18.75,19.0,18.299999237060547,19.0,973488.0,-0.012638218747278662,4.600006103515625,-1.3157857752346533,47.386766991846265,57.27315126075199,0.2773744169368051,0.10850385970113763,-0.18597183215140234,0.8412453874416386,14.15879177768935,0.7000007629394531,0.4803248331858079,-0.1659998893737793,-0.9261769504192046,0.594177171671646,-0.5460884198964919,0.21408864114893333,0.8870078088334026,43.2692660382203,-11.26067531615999,0.3800885305227124,7,0.2049999237060547,0.08500003814697266,-0.30749988555908203,0.1399993896484375,-1.2299995422363281,3,-0.05440002441406255,-1.1052652712944837,18.989999771118164,2.4999880790596762,19.0,-2.405403454870687,18.989999771118164,-0.05440002441406255 168,2001-07-20,18.700000762939453,18.75,18.229999542236328,18.56999969482422,905895.0,-0.002666625976562531,3.521752110526927,-0.5200042724609375,46.39176811882981,55.9432747903094,0.2677396703688899,0.21770798088453347,-0.1278151573554709,0.8284405467059841,14.063265654252039,0.5200004577636719,0.36824479827712864,-0.24649915695190572,-0.909927818865782,0.41692950496197057,-0.5782134879088439,0.08521517400503242,0.8567865315875771,42.34242903292322,-7.3693529098460715,0.33171433095693803,7,0.17999935150146484,0.13499927520751953,-0.21000051498413086,0.18999862670898438,-1.4200000762939453,4,-0.052941264068225524,4.600006103515625,18.75,-1.1052652712944837,18.989999771118164,2.4999880790596762,19.0,-0.052941264068225524 169,2001-07-23,18.5,18.6200008392334,18.040000915527344,18.40999984741211,1139089.0,-0.010695227528323081,2.515131548527304,0.69230317791015,30.434792442076613,52.188768311589584,0.480663154625006,0.4668470071102959,0.07722010739496454,0.9606432262960638,14.513261452552307,0.6599998474121094,0.27267325565977174,-0.46249990463256907,-1.0602807267706638,0.13528091750552562,-0.7613903157016182,-0.16360949356351995,0.9506442743437731,41.441407384369,-2.3653853919260257,0.2988904110690476,7,0.2050008773803711,0.36999988555908203,0.005000114440917969,0.1700000762939453,-1.129999160766598,0,-0.053513501141522424,3.521752110526927,18.700000762939453,4.600006103515625,18.75,-1.1052652712944837,18.989999771118164,-0.053513501141522424 170,2001-07-24,18.030000686645508,18.440000534057614,18.030000686645508,18.309999465942386,705395.0,-0.025405368289431962,-1.9285831062670047,-3.1110922731319004,26.369878001542915,48.18215807177219,0.8381397088714913,0.9609098960116604,0.5375472633636562,1.3658099870877933,15.076285401644036,0.4699993133544922,0.15287506409324436,-0.916499233245851,-1.5949887652891874,-0.23800970120251463,-1.2557439992675192,-0.5772544672241828,1.279579251816621,0.0,-38.59092891239127,0.3392447660216691,7,0.6700000762939453,0.8449993133544922,0.47499942779541016,0.4549989700317383,-1.0799999237060547,1,-0.05601775875859638,2.515131548527304,18.5,3.521752110526927,18.700000762939453,4.600006103515625,18.75,-0.05601775875859638 171,2001-07-25,17.649999618530273,18.25,17.530000686645508,18.100000381469727,1607540.0,-0.02107604290867804,-1.0869586850878212,1.607152588555838,24.444447135587623,44.09611517585218,1.0809905537541908,1.3021353919659084,0.8971358873227047,1.6836991302325544,15.908399583758204,0.7199993133544922,0.10716396043151732,-1.2295002937316895,-2.1210859879470014,-0.3379145995163775,-1.6752931408393472,-0.7837074466240317,1.5060308097138595,8.163196458298462,-26.60824276035169,0.4457928471076567,7,0.7850008010864258,1.0350008010864258,0.8550004959106445,0.8299999237060547,-1.1099987030029261,2,0.0028329260900767927,-1.9285831062670047,18.030000686645508,2.515131548527304,18.5,3.521752110526927,18.700000762939453,0.0028329260900767927 172,2001-07-26,17.690000534057614,17.780000686645508,17.399999618530273,17.75,767783.0,0.0022663408720611233,5.333306842565366,0.13333192048489748,25.391873146465073,40.41037622708408,0.9513453311018196,1.2423459724276533,0.8419246053385088,1.5810286454354916,16.86362169284439,0.3800010681152344,-0.018700039506363453,-1.1364994049072301,-2.174498754688731,-0.09850005512572935,-1.6554990797979805,-0.6174997300164797,1.2383857303627117,21.48154322827822,-10.50298078333432,0.5189996748907509,7,0.6799993515014684,0.9299993515014684,0.7949995994567907,0.7899990081787145,-1.3800010681152273,3,-0.0033918242780995866,-1.0869586850878212,17.649999618530273,-1.9285831062670047,18.030000686645508,2.515131548527304,18.5,-0.0033918242780995866 173,2001-07-27,17.719999313354492,17.770000457763672,17.549999237060547,17.649999618530273,522033.0,0.0016958043183279425,1.5882194547290474,-1.1666719649044037,31.111107971443516,37.3348102370935,0.8404165288029013,1.1799062568971657,0.803842763720354,1.4936466877477983,17.53828811636739,0.220001220703125,-0.1424932409098396,-1.0475006103515625,-2.1961541913819786,0.10115297067885365,-1.6218274008667706,-0.4731738198363544,0.9638450877234241,26.229456937739197,-9.39602942088003,0.5743267905152082,7,0.5550003051757812,0.9000005722045898,0.6650009155273438,0.7600002288818359,-1.7699995040893572,4,-0.011286617570018365,5.333306842565366,17.690000534057614,-1.0869586850878212,17.649999618530273,-1.9285831062670047,18.030000686645508,-0.011286617570018365 174,2001-07-30,17.569999694824222,17.850000381469727,17.450000762939453,17.579999923706055,889085.0,-0.008464990087060809,-2.20002136246767,-0.14286103542229256,11.842121774134853,33.07658857353039,0.8580382953455263,1.290535574598298,0.933855917697926,1.5840099463534543,18.095426656916104,0.39999961853027344,-0.24939399339527313,-1.1305002212524364,-2.394669974446874,0.13366953194200093,-1.7625850978496551,-0.49841534465521775,0.9084295410460719,16.346146792356336,-16.519280206076793,0.6320848765972183,7,0.6300001144409144,1.0500001907348597,0.7400002479553187,0.9099998474121058,-1.3199996948242223,0,-0.01650535078063453,1.5882194547290474,17.719999313354492,5.333306842565366,17.690000534057614,-1.0869586850878212,17.649999618530273,-0.01650535078063453 175,2001-07-31,17.8799991607666,17.940000534057614,17.510000228881836,17.639999389648438,773769.0,0.01764368078126366,1.3888738774537348,-23.999427808515108,22.924891948352254,29.58862750336432,0.4162302469657746,0.8998713527334985,0.6089943885275275,1.2091844587553595,17.54476490658015,0.4300003051757777,-0.3376043558187014,-0.7400007247924805,-1.9975171495735822,0.5175156999886212,-1.3687589371830313,-0.11124251240192962,0.42588133632929015,56.470509037462556,25.020408981901504,0.6287582123905501,7,0.32000064849853516,0.7400007247924805,0.4425010681152344,0.6000003814697266,-2.2699995040893572,1,-0.028523397397706263,-2.20002136246767,17.569999694824222,1.5882194547290474,17.719999313354492,5.333306842565366,17.690000534057614,-0.028523397397706263 176,2001-08-01,18.170000076293945,18.299999237060547,17.739999771118164,17.940000534057614,1073261.0,0.016219291338876562,1.2857220708446866,0.9583323399216545,35.22268863436989,28.237063241422508,-0.0025925362507770444,0.5398900548352117,0.3094514668379027,0.8526713196722326,16.140036261718887,0.5599994659423828,-0.4422702739233273,-0.3879998207092292,-1.6030736387236644,0.8270739973052059,-0.995536729716445,0.21953708829798657,-0.7700004577636719,85.55564268139423,50.36070661342056,0.607536909007217,8,-0.0950002670288086,0.4499998092651367,0.15999984741210938,0.1549997329711914,-3.2799997329711896,2,-0.06714360529619379,1.3888738774537348,17.8799991607666,-2.20002136246767,17.569999694824222,1.5882194547290474,17.719999313354492,-0.06714360529619379 177,2001-08-02,18.0,18.450000762939453,17.719999313354492,18.149999618530273,865699.0,-0.00935608561255541,-1.0563392389420947,-0.652173552485353,34.251989198703555,26.888198916964036,0.055688184135060936,0.6436545999838081,0.47482970623953236,0.9565711009636644,14.609408275251862,0.7300014495849609,-0.5215693090018618,-0.49499988555908203,-1.6872644456183679,0.6972646745002038,-1.091132165588725,0.10113239447056088,-0.5820003890991217,54.99992370605469,16.923698678477436,0.5961322800296431,8,0.010000228881835938,0.619999885559082,0.45749998092651367,0.3249998092651367,-3.369999885559082,3,-0.0811110602484807,1.2857220708446866,18.170000076293945,1.3888738774537348,17.8799991607666,-2.20002136246767,17.569999694824222,-0.0811110602484807 178,2001-08-03,17.799999237060547,18.200000762939453,17.799999237060547,18.200000762939453,716052.0,-0.011111153496636272,1.0,2.6666836209198532,26.6666666666666,26.46951827525181,0.12806548576547172,0.7680456146200285,0.6677893136828459,1.0884778662839736,13.357215925441231,0.40000152587890625,-0.6289139763428295,-0.6220005989074693,-1.795687586848679,0.5516863890337405,-1.2088440928780742,-0.035157104936864414,-0.34071958007812597,34.999847412109375,-2.6360598530858113,0.5868434939706053,8,0.1250009536743164,0.8200006484985352,0.6750006675720215,0.5250005722045898,-3.1999988555908203,4,-0.08370785589787566,-1.0563392389420947,18.0,1.2857220708446866,18.170000076293945,1.3888738774537348,17.8799991607666,-0.08370785589787566 179,2001-08-06,17.729999542236328,17.950000762939453,17.65999984741211,17.809999465942386,403816.0,-0.003932567293512879,-1.6363801877877289,0.19999904632933044,25.670495004355402,26.391809053342087,0.0864447902761718,0.7994891848348971,0.7278550190189392,1.0980671345810293,13.1994349642992,0.29000091552734375,-0.7055226248302873,-0.6415002822875984,-1.8441338718951883,0.5611333073199916,-1.2428170770913916,-0.04018348748380518,-0.2310910410156275,23.40416897476011,-12.063639718718832,0.6013167948037949,8,0.19500064849853516,0.8900003433227539,0.7475004196166992,0.5950002670288086,-4.429999351501463,0,-0.10039479858591571,1.0,17.799999237060547,-1.0563392389420947,18.0,1.2857220708446866,18.170000076293945,-0.10039479858591571 180,2001-08-07,17.989999771118164,18.030000686645508,17.569999694824222,17.850000381469727,1002737.0,0.014664423891408651,3.18180399500621,-1.7499940395297604,32.51748624841939,27.288813399212277,-0.20095929567022353,0.4590638799475997,0.4768561692305546,0.7745632820569384,13.10467520466651,0.4600009918212855,-0.7766569264548906,-0.3155000686645515,-1.4438613975638646,0.8128612602347616,-0.8796807331142062,0.24868059578510326,-0.45304757942871277,47.7272234672953,13.434417721973425,0.5641806644496561,8,-0.06499958038330078,0.630000114440918,0.49000024795532227,0.33500003814697266,-4.0,1,-0.09672038873016697,-1.6363801877877289,17.729999542236328,1.0,17.799999237060547,-1.0563392389420947,18.0,-0.09672038873016697 181,2001-08-08,18.149999618530273,18.280000686645508,17.959999084472656,18.010000228881836,729649.0,0.008893821536839486,-1.6666613685130731,1.0,39.20862889797125,28.824008482712966,-0.3157834360216647,0.22390933039729788,0.32532347082700497,0.5671529745608055,12.755808339888175,0.32000160217285156,-0.7866934360550992,-0.1005002021789565,-1.138645952501502,0.937645548143589,-0.619573077340231,0.41857267298231804,-0.5799999237060511,65.90900224113179,31.39872113006747,0.5190728751612729,8,-0.1999988555908203,0.4700002670288086,0.559999942779541,0.3249998092651367,-4.239999771118164,2,-0.13994490442081398,3.18180399500621,17.989999771118164,-1.6363801877877289,17.729999542236328,1.0,17.799999237060547,-0.13994490442081398 182,2001-08-09,18.07999992370605,18.25,17.90999984741211,18.200000762939453,769525.0,-0.00385673257826169,2.0909201251918192,-0.8571525885558837,38.92856096735226,29.692614371147272,-0.20634379876323905,0.24171998751427637,0.39992768195284256,0.5827863410214782,13.129293254013083,0.3400001525878906,-0.7405838019326652,-0.12949991226196644,-1.123470852996629,0.8644710284726962,-0.6264853826292978,0.3674855581053649,-0.5100002288818288,71.83091780950653,36.72874835629477,0.49698547036733126,8,-0.129999160766598,0.4749994277954137,0.7750000953674352,0.5399999618530309,-5.180000305175778,3,-0.17643803063298946,-1.6666613685130731,18.149999618530273,3.18180399500621,17.989999771118164,-1.6363801877877289,17.729999542236328,-0.17643803063298946 183,2001-08-10,18.010000228881836,18.11000061035156,17.90999984741211,17.90999984741211,557923.0,-0.0038716645530751936,-2.999999999999929,-0.8333306842565119,40.8239745858303,32.91282023911343,-0.10156170781306884,0.26298366064970935,0.47607007029921533,0.6156632647663258,13.752595381686945,0.20000076293944957,-0.6502495735182521,-0.1599996566772468,-1.1172767409399853,0.7972774275854917,-0.6386381988086178,0.3186388854541242,-0.4048004913330061,61.971819634917665,26.528439151308284,0.47863854213137,8,-0.029999732971191406,0.5449991226196289,0.869999885559082,0.6099996566772461,-4.810000419616701,4,-0.1876735186832792,2.0909201251918192,18.07999992370605,-1.6666613685130731,18.149999618530273,3.18180399500621,17.989999771118164,-0.1876735186832792 184,2001-08-13,17.959999084472656,18.1200008392334,17.940000534057614,18.100000381469727,316343.0,-0.002776298932467225,-1.0000211929511849,-1.4000076293654276,48.44441015929314,35.748322262551305,0.010704306012694786,0.24439342103902106,0.5272462503202533,0.6406477129726227,13.646345498273933,0.1800003051757848,-0.5613936948848455,-0.1585007667541518,-1.0376699534747083,0.7206684199664046,-0.5980853601144318,0.2810838266061282,-0.3210073059081999,54.92941476715581,14.38293958056122,0.43958459336027866,8,0.05000114440917969,0.5450010299682617,0.9400010108947754,0.6600008010864258,-4.299999237060547,0,-0.18708234266603174,-2.999999999999929,18.010000228881836,2.0909201251918192,18.07999992370605,-1.6666613685130731,18.149999618530273,-0.18708234266603174 185,2001-08-14,17.90999984741211,18.100000381469727,17.850000381469727,18.010000228881836,508683.0,-0.00278392202724409,-1.272734366194741,0.7142818217735453,56.77083902474887,38.14256119481564,0.07309320458293911,0.21981567774107447,0.5623895668083065,0.6781786237996421,13.620163173234124,0.25,-0.5057316952319617,-0.15399999618530202,-0.9324576348727085,0.6244576425021044,-0.5432288155290053,0.2352288231584012,-0.2385677094726546,13.953354269796492,-29.421640928637913,0.3892288193437024,8,0.10000038146972656,0.5550003051757812,1.015000343322754,0.7100000381469727,-3.7200002670288086,1,-0.25739808464282943,-1.0000211929511849,17.959999084472656,-2.999999999999929,18.010000228881836,2.0909201251918192,18.07999992370605,-0.25739808464282943 186,2001-08-15,17.739999771118164,17.940000534057614,17.549999237060547,17.8799991607666,476092.0,-0.009491908304985808,1.999985328208042,1.3999885559518588,51.219494040696404,40.027839510592614,0.19632937450678867,0.3071131744885349,0.710416334023126,0.835233920911552,14.05074076536404,0.39000129699706676,-0.3933330723912576,-0.26150007247924734,-0.9181033867604818,0.3951032418019871,-0.5898017296198645,0.06680158466136987,0.7100009918212891,27.142903853384997,-18.216534826220563,0.32830165714061804,8,0.17500019073486328,0.6450004577636719,1.2150001525878906,0.880000114440918,-3.429999351501465,2,-0.2113866994578678,-1.272734366194741,17.90999984741211,-1.0000211929511849,17.959999084472656,-2.999999999999929,18.010000228881836,-0.2113866994578678 187,2001-08-16,17.729999542236328,17.8700008392334,17.5,17.600000381469727,542367.0,-0.0005637107672412656,-1.242429847123082,-0.9285694822888283,50.24631097288841,42.64779998906171,0.18327572975568884,0.24957530259224114,0.6972292350800977,0.8188470695919321,14.98242791526501,0.37000083923339844,-0.322582824779289,-0.2205002784729011,-0.7841906500621967,0.3431900931163945,-0.5023454642675489,0.06134490732174669,0.7020011901855483,37.09665014658877,-10.241315273890912,0.2818451857946477,8,0.16000080108642578,0.6550006866455078,1.2475004196166992,0.8900003433227539,-2.1299991607666016,3,-0.21545402106323985,1.999985328208042,17.739999771118164,-1.272734366194741,17.90999984741211,-1.0000211929511849,17.959999084472656,-0.21545402106323985 188,2001-08-17,17.709999084472656,17.8799991607666,17.559999465942386,17.84000015258789,825464.0,-0.0011280574326032466,2.0476294277928817,-1.0000146720072773,53.6841915056798,45.760432933653306,0.21139783694835046,0.20195901391740634,0.7042927835753261,0.8155890203732845,15.796548243046585,0.3199996948242152,-0.3131065387694605,-0.1910006523132317,-0.6397137224933509,0.2577124178668875,-0.4153571874032913,0.03335588277682788,0.6847216186523468,33.870774228678485,-16.669190282131666,0.2243565350900597,8,0.18000125885009766,0.6600008010864258,1.3175010681152344,0.9100008010864258,-2.649998664855957,4,-0.271597951134824,-1.242429847123082,17.729999542236328,1.999985328208042,17.739999771118164,-1.272734366194741,17.90999984741211,-0.271597951134824 189,2001-08-20,17.510000228881836,17.979999542236328,17.510000228881836,17.700000762939453,636660.0,-0.011292990735734754,-3.9473472870551625,1.4615305613427625,39.66483959099647,46.55458330505077,0.4212018416834731,0.3414953750837171,0.8984353464118691,0.9861401280019528,16.115757491549772,0.4699993133544922,-0.29266240963996637,-0.3414995193481438,-0.7257843820064913,0.04278534331020367,-0.5336419506773176,-0.14935708801897007,0.8489316461181673,1.666703753977614,-46.13517168545539,0.19214243132917314,8,0.38000011444091797,0.8599996566772461,1.5225000381469727,1.109999656677246,-2.320000648498535,0,-0.2461450807126535,2.0476294277928817,17.709999084472656,-1.242429847123082,17.729999542236328,1.999985328208042,17.739999771118164,-0.2461450807126535 190,2001-08-21,17.020000457763672,18.18000030517578,16.940000534057614,17.530000686645508,1921596.0,-0.027983995700350373,-2.701491432589439,2.6842041861165487,21.105533899531594,44.543128305224144,0.8483504366134405,0.7925850426317353,1.378376173502545,1.4408294505386898,16.87442270055511,1.2399997711181676,-0.24510675052981412,-0.7809992790222182,-1.3061516932568686,-0.2558468647875678,-1.0435754861395417,-0.5184230719048948,1.30457414223633,6.451607941340058,-35.06380796717569,0.26257620711732516,8,0.5749998092651367,1.0249996185302734,2.0124998092651367,1.5999994277954102,-1.8700008392333984,1,-0.19741483666170512,-3.9473472870551625,17.510000228881836,2.0476294277928817,17.709999084472656,-1.242429847123082,17.729999542236328,-0.19741483666170512 191,2001-08-22,17.700000762939453,17.829999923706055,16.950000762939453,16.959999084472653,1630086.0,0.039953013330595866,-1.3157923796234483,-1.4509830320845885,44.000015258789055,45.10662322649489,0.10929892212788062,0.12281979985909075,0.6992349365397423,0.7414090985602364,16.694865762183195,0.8799991607666016,-0.16899414076468489,-0.10349903106689595,-0.6260945328142107,0.4190964706804188,-0.36479678194055154,0.15779871980675964,0.5414993931040044,61.290352351961374,20.59329307606791,0.2612977508736569,8,-0.1400003433227539,0.26999950408935547,1.2999992370605469,0.9199991226196289,-1.8500003814697266,2,-0.19830514300911495,-2.701491432589439,17.020000457763672,-3.9473472870551625,17.510000228881836,2.0476294277928817,17.709999084472656,-0.19830514300911495 192,2001-08-23,17.6299991607666,17.799999237060547,17.5,17.799999237060547,518384.0,-0.003954892607655802,2.529401204995007,-0.2297293117580033,46.413501770131575,45.727681802528366,0.12153586081306855,0.19826069824306813,0.7770370494919732,0.7945798533495463,16.281721685275517,0.2999992370605469,-0.12891310202720163,-0.17050056457519602,-0.6965172057181697,0.3555160765677776,-0.43350888514668284,0.0925077559962908,0.5500011444091797,55.645060812130865,13.639625706503786,0.26300832057148643,8,-0.06999874114990234,0.34000110626220703,1.3700008392333984,0.9900007247924805,-1.1299991607666016,3,-0.18831530908623928,-1.3157923796234483,17.700000762939453,-2.701491432589439,17.020000457763672,-3.9473472870551625,17.510000228881836,-0.18831530908623928 193,2001-08-24,17.520000457763672,17.68000030517578,17.219999313354492,17.649999618530273,930536.0,-0.0062392914486189,3.8421020930582745,0.7647006024975036,45.64317224546391,45.41643314543623,0.17290094661377609,0.3083152241688012,0.8895279341924685,0.8902903188585896,16.03512952141721,0.46000099182128906,-0.12970929496259487,-0.2704993247985854,-0.8103811252691173,0.2693824756719465,-0.5404402250338514,-0.0005584245633194485,0.5855998611450204,46.774196029330255,2.3160305848408385,0.2699409002352661,8,0.039999961853027344,0.3249998092651367,1.3749995231628418,1.0999994277954102,-1.25,4,-0.10958904258721824,2.529401204995007,17.6299991607666,-1.3157923796234483,17.700000762939453,-2.701491432589439,17.020000457763672,-0.10958904258721824 194,2001-08-27,17.280000686645508,17.5,17.110000610351562,17.5,701115.0,-0.01369861671503625,2.5454600625959096,1.6923133353874142,35.14645887467998,43.013724239873014,0.34229511265122525,0.553872361211873,1.1318614833154612,1.1302686820935222,15.664681178544559,0.4099998474121094,-0.13314064426294436,-0.4959991455078132,-1.0749778779194692,0.08297958690384277,-0.7854885117136412,-0.20650977930198522,0.7556636451721204,27.419372205310943,-15.938506242953231,0.289489366205828,8,0.2799997329711914,0.5,1.5774993896484375,1.5149993896484375,-0.6200008392333984,0,-0.12847223257025042,3.8421020930582745,17.520000457763672,2.529401204995007,17.6299991607666,-1.3157923796234483,17.700000762939453,-0.12847223257025042 195,2001-08-28,17.370000839233402,17.440000534057614,17.120000839233402,17.120000839233402,800625.0,0.005208341956690399,-1.5599975585936932,-1.1363671830973705,33.18967926941971,41.01041148750894,0.18734169001365686,0.446602945950918,1.03561768408143,1.0418879463198394,15.562226296002502,0.31999969482421164,-0.14065446432898554,-0.38049907684325746,-0.9845716025134443,0.22357344882692942,-0.6825353396783527,-0.07846281400816224,0.5999236647186237,47.727326913365516,6.923680012562684,0.3020362628350942,8,0.18999958038329723,0.32499980926513317,1.4174995422363246,1.4649991989135707,-0.4100017547607493,1,-0.12550380849298293,2.5454600625959096,17.280000686645508,3.8421020930582745,17.520000457763672,2.529401204995007,17.6299991607666,-0.12550380849298293 196,2001-08-29,16.950000762939453,17.350000381469727,16.850000381469727,17.209999084472653,1050733.0,-0.024179623258583804,-1.1739173701756422,-1.0399932861327983,28.838967631508922,38.63181778291123,0.5403156215827494,0.8121571251008817,1.4421083010405482,1.4524593556394905,16.675858761517155,0.5200004577636754,-0.18506728105290549,-0.7394991874694838,-1.4081491660480268,-0.07084920889094093,-1.0738241767587553,-0.4051741981802124,0.9581283028189063,10.526368624679515,-25.26394104940652,0.3343249892892714,8,0.5649995803833008,0.6999998092651367,1.8374996185302734,1.8849992752075195,0.03999900817871094,2,-0.10619475300230163,-1.5599975585936932,17.370000839233402,2.5454600625959096,17.280000686645508,3.8421020930582745,17.520000457763672,-0.10619475300230163 197,2001-08-30,16.540000915527347,16.899999618530273,16.100000381469727,16.719999313354492,2011295.0,-0.024188780469470816,1.9629655793582113,0.6923059993837715,25.581408611710202,35.50928635024793,0.8535191097150019,1.1670020798534644,1.8312992131555497,1.8395333441309134,18.58803642808942,0.8500003814697266,-0.2629643209998065,-1.0764990806579569,-1.9026567889191028,-0.25034137239681087,-1.489577934788528,-0.6634202265273856,1.28347785548792,27.848136411649538,-4.4391117678062635,0.41307885413057216,8,0.5999994277954066,0.7349996566772425,2.019999504089352,2.144999504089352,0.4599990844726527,3,-0.04171707955649906,-1.1739173701756422,16.950000762939453,-1.5599975585936932,17.370000839233402,2.5454600625959096,17.280000686645508,-0.04171707955649906 198,2001-08-31,16.309999465942386,16.649999618530273,16.110000610351562,16.309999465942386,703190.0,-0.013905770063715073,-1.7000104904774596,-0.0,24.137941343359245,33.784075433843796,0.9655881428746795,1.348807056001558,2.0464166953799143,2.0456774098508426,20.603550551819545,0.5399990081787109,-0.3284437865592267,-1.2320005416870075,-2.2377016956972504,-0.2262993876767645,-1.7348511186921272,-0.7291499646818878,1.341131466118327,14.999938692348922,-13.827419033327656,0.5028505770051206,8,0.8300008773803675,0.9650011062622035,2.1850004196166957,2.3100004196166957,0.9899997711181605,4,0.01164932803672758,1.9629655793582113,16.540000915527347,-1.1739173701756422,16.950000762939453,-1.5599975585936932,17.370000839233402,0.01164932803672758 199,2001-09-03,15.949999809265135,16.399999618530273,15.65999984741211,16.399999618530273,1111634.0,-0.022072327925514834,2.2888892656492725,-100.0,22.000007084435893,33.8834613432776,1.2080722668201158,1.6533861337869862,2.3841408642507975,2.3893837429568254,22.558131597679225,0.7399997711181641,-0.40770390967462333,-1.5030002117156993,-2.729464209702874,-0.27653621372852477,-2.1162322107092866,-0.889768212722112,1.5460180677364779,16.29212640358832,-13.821154020265212,0.6132319989935873,9,0.7950000762939471,1.1050004959106463,2.497499942779543,2.670000076293947,1.179999351501463,0,0.0200627368228965,-1.7000104904774596,16.309999465942386,1.9629655793582113,16.540000915527347,-1.1739173701756422,16.950000762939453,0.0200627368228965 200,2001-09-04,16.25,16.25,15.75,16.149999618530273,866098.0,0.01880878961268695,8.999961853172863,-0.22222316412318,29.4765932136241,32.269747782703725,0.8798910349306652,1.282078579592806,2.059411492786431,2.074669302085624,24.413342992437602,0.5,-0.49554203569061883,-1.1160000324249282,-2.4260805093311504,0.19408044448129402,-1.7710402708780393,-0.4609597939718171,1.0256957134508724,34.9112406001036,4.239549859949289,0.6550402384531111,9,0.4799995422363281,0.8050003051757812,2.1599998474121094,2.369999885559082,1.0,1,0.025230759840745298,2.2888892656492725,15.949999809265135,-1.7000104904774596,16.309999465942386,1.9629655793582113,16.540000915527347,0.025230759840745298 201,2001-09-05,15.609999656677244,16.15999984741211,15.59000015258789,15.949999809265135,883116.0,-0.03938463651216961,-2.000005019349621,-3.399988555951859,25.117379142521713,29.903511935191517,1.3323590940758567,1.8150924462505618,2.646103683510505,2.698319833599511,27.13342706196609,0.6599998474121094,-0.5614326710618762,-1.6290003776550304,-3.1014690204567668,-0.15653173485329397,-2.3652346990558986,-0.8927660562541622,1.4718125528489754,1.5266803238707063,-27.161918328587692,0.7362343214008681,9,1.0250005722045916,1.4100008010864276,2.800000190734865,3.0100002288818377,1.9700002670288104,2,0.08648298894855766,8.999961853172863,16.25,2.2888892656492725,15.949999809265135,-1.7000104904774596,16.309999465942386,0.08648298894855766 202,2001-09-06,14.890000343322756,15.899999618530273,14.710000038146973,15.699999809265135,2149681.0,-0.046124236335040925,-1.0341871842482357,2.3823503012487413,21.572593553815466,27.229003191675027,1.813527677404375,2.407273562243441,3.311066384397785,3.3963392170642397,30.100598165741328,1.1899995803833008,-0.5669527773238983,-2.189499711990356,-3.9427218531654997,-0.43627757081521423,-3.066110782577928,-1.3128886414027843,1.9829581782320975,9.278368253060085,-17.979981902203306,0.8766110705875709,9,1.2149996757507306,1.6900000572204572,3.4574995040893537,3.7299995422363263,2.1699991226196307,3,0.14103420949463774,-2.000005019349621,15.609999656677244,8.999961853172863,16.25,2.2888892656492725,15.949999809265135,0.14103420949463774 203,2001-09-07,14.630000114440918,14.949999809265135,14.5600004196167,14.75,1496276.0,-0.0174613984477463,-2.0000036679883513,0.14814810454161267,21.31474796123682,25.692146423514675,1.8109061419090402,2.5308259871545467,3.507038363844835,3.625279609025899,33.25848390699131,0.3899993896484357,-0.6931849083269803,-2.2804999351501465,-4.289086333124043,-0.2719135371762498,-3.2847931341370966,-1.2762067361631981,1.8968850497686738,3.804332896750716,-25.588602953357153,1.0042931989869488,9,1.3700003623962402,1.7900004386901855,3.684999942779541,3.989999771118164,2.3299989700317347,4,0.16199588974847057,-1.0341871842482357,14.890000343322756,-2.000005019349621,15.609999656677244,8.999961853172863,16.25,0.16199588974847057 204,2001-09-10,14.600000381469727,14.789999961853027,14.079999923706055,14.550000190734865,1373130.0,-0.002050562729769223,2.3023307391874237,-0.4166686534900392,23.464919435458498,24.61161755307454,1.5877366142383948,2.4202857466135903,3.4710187374725336,3.6272424942494155,36.70535465206231,0.7100000381469727,-0.8400368025654856,-2.142499732971192,-4.335117619812568,0.05011815387018537,-3.23880867639188,-1.0461907895505043,1.5728455287131453,23.963153893144533,-7.987531481836637,1.0963089434206885,9,1.114999771118164,1.5799999237060547,3.672499656677246,4.0199995040893555,1.8099994659423828,0,0.18493142363322468,-2.0000036679883513,14.630000114440918,-1.0341871842482357,14.890000343322756,-2.000005019349621,15.609999656677244,0.18493142363322468 205,2001-09-11,13.300000190734865,15.1899995803833,11.800000190734865,14.93000030517578,2099790.0,-0.08904110662797093,2.1534897626325313,-32.59987793015425,7.52896232711214,22.243839185919345,2.514075175660629,3.538635848265139,4.669834285115877,4.896311571507637,40.34468804761997,3.3899993896484357,-1.027898986051266,-3.2119999408721913,-5.8181108948279725,-0.6058889869164084,-4.515055417850084,-1.9089444638943007,2.454276522152643,34.40367243384487,5.909618487130388,1.3030554769778913,9,1.0499997138977033,1.7400002479553205,4.972499847412108,5.319999694824217,2.5500001907348615,1,0.2879698432410409,2.3023307391874237,14.600000381469727,-2.0000036679883513,14.630000114440918,-1.0341871842482357,14.890000343322756,0.2879698432410409 206,2001-09-12,13.989999771118164,14.399999618530273,12.6899995803833,12.850000381469727,2408713.0,0.051879666953987824,-1.3424642143753895,-0.6993860795153712,18.620690789149194,21.470426094523674,1.5198749734867132,2.691273989661056,3.8871607401308665,4.178121152377514,43.42887088130539,1.7100000381469727,-1.171348252957186,-2.3345003604888923,-5.103140370511905,0.434139649534119,-3.718820365500399,-0.9501803554773858,1.1999998092651367,53.41463136644566,27.18368150182321,1.3843200050115059,9,0.2350001335144043,1.0500006675720215,4.282500267028809,4.630000114440918,1.9600000381469709,2,0.2330236084500863,2.1534897626325313,13.300000190734865,2.3023307391874237,14.600000381469727,-2.0000036679883513,14.630000114440918,0.2330236084500863 207,2001-09-13,13.90999984741211,13.989999771118164,13.489999771118164,13.869999885559082,1484892.0,-0.005718364904566453,4.0000047683761295,0.03508770462180937,18.717501525548258,20.868155003655787,1.327139295796309,2.6039198551051967,3.8764820326060416,4.226464426219287,46.56306513323686,0.5,-1.339963347800218,-2.223500299453736,-5.108498111909398,0.661497513001926,-3.665999205681569,-0.781001393225905,1.2799997329711914,62.24188898441261,37.01460208740927,1.4424989062278313,9,0.19000005722045898,1.1150002479553223,4.375000476837158,4.710000038146973,2.1100006103515625,3,0.26383897315259364,-1.3424642143753895,13.989999771118164,2.1534897626325313,13.300000190734865,2.3023307391874237,14.600000381469727,0.26383897315259364 208,2001-09-14,12.899999618530273,14.149999618530273,12.859999656677244,13.93000030517578,2589011.0,-0.07260965060828106,-1.3243229775242242,-25.75004172329109,16.513757989573207,20.25857177089327,2.0143981380968548,3.4099188746883584,4.782197742412965,5.198134523645539,49.9496846163869,1.2899999618530291,-1.5025076114630398,-2.993000555038453,-6.116717329660222,0.13071621958331647,-4.5548589423493375,-1.4311421677275682,1.6120000839233395,32.44836654408617,7.188614026376918,1.561858387310885,9,1.1250004768371582,2.090000629425049,5.3525004386901855,5.720000267028809,3.6200008392333984,4,0.32248061786269044,4.0000047683761295,13.90999984741211,-1.3424642143753895,13.989999771118164,2.1534897626325313,13.300000190734865,0.32248061786269044 209,2001-09-17,13.199999809265135,13.579999923706055,12.399999618530273,12.899999618530273,3129089.0,0.02325582942684168,1.226414788783715,-0.29126212693303977,19.111107845856267,19.106851174474613,1.4340983058363328,2.9201880164703216,4.396012673884249,4.857806435795718,53.913059613417325,1.1800003051757812,-1.6272948289753657,-2.477500343322756,-5.723790125784719,0.7687894391392085,-4.1006452345537365,-0.8543554520917738,0.9499998092651385,41.29793128592447,18.100255237780523,1.623144891230982,9,0.7800002098083514,1.7900004386901873,5.06750011444092,5.420000076293947,2.9000005722045916,0,0.28484843405591254,-1.3243229775242242,12.899999618530273,4.0000047683761295,13.90999984741211,-1.3424642143753895,13.989999771118164,0.28484843405591254 210,2001-09-18,13.65999984741211,14.119999885559082,13.0,13.020000457763672,2328481.0,0.03484848824195419,-2.294115832108517,2.133329942493488,25.773192401169027,19.17971931432432,0.6348297630977662,2.314209257854081,3.835020447907887,4.353676458424022,56.37110857426758,1.119999885559082,-1.730889655402473,-1.8495002746582028,-5.150565736709876,1.45156518739347,-3.5000330056840383,-0.19896754363236546,-1.8599996566772443,63.0000114440918,36.621518275737316,1.6505327310258366,9,0.19000005722045898,1.330000400543213,4.597500324249268,4.960000038146973,2.440000534057617,1,0.2013177182078072,1.226414788783715,13.199999809265135,-1.3243229775242242,12.899999618530273,4.0000047683761295,13.90999984741211,0.2013177182078072 211,2001-09-19,14.1899995803833,14.899999618530273,13.850000381469727,13.949999809265135,2333053.0,0.038799395233638956,-3.772738701091527,0.3750000000000028,32.99565077637497,20.448947894608708,-0.1316210776459119,1.5892477964497047,3.21003918822241,3.798147841683189,58.40696140158066,1.239999771118164,-1.7904595688181448,-1.1440004825592034,-4.325780548211011,2.037779583092604,-2.734890515385107,0.4468895502667003,-2.3435993957519514,71.5999984741211,43.53167221819906,1.5908900328259037,9,-0.6949996948242188,0.8000006675720215,4.0475006103515625,4.430000305175781,1.5600004196166992,2,0.11698385131605371,-2.294115832108517,13.65999984741211,1.226414788783715,13.199999809265135,-1.3243229775242242,12.899999618530273,0.11698385131605371 212,2001-09-20,14.3100004196167,14.68000030517578,14.100000381469727,14.5,1366845.0,0.00845671901211964,1.1090899002457082,-0.7916656732549672,35.294125071858645,22.002212018011132,-0.3828028125751235,1.2730373064357838,3.0057762138682307,3.655451809653389,60.55283424541577,0.5799999237060529,-1.9140843069308886,-0.8579997062683109,-3.8777081154959845,2.1617087029593645,-2.367853910882147,0.6518544983455268,-2.3414562576293925,76.40003204345703,44.75039607298915,1.5098542046138377,9,-0.8150005340576172,0.679999828338623,3.8399996757507324,4.309999465942383,1.4899997711181658,3,0.11460512519624122,-3.772738701091527,14.1899995803833,-2.294115832108517,13.65999984741211,1.226414788783715,13.199999809265135,0.11460512519624122 213,2001-09-21,15.600000381469727,15.600000381469727,13.609999656677244,14.300000190734865,7160766.0,0.09014674521495092,2.061539127417475,-6.842121377911841,47.73609699002887,24.69900952407451,-1.6994540904322655,-0.1772680791037331,1.6479905308734004,2.34731311926987,61.71135031613283,1.9900007247924822,-1.9324195384078262,0.5280002593994144,-2.292374232704745,3.3483747515035738,-0.8821869866526661,1.9381875054514932,-3.5141980012207004,100.0,63.6645070190525,1.4101872460520795,9,-1.9000000953674316,-0.6100001335144043,2.5374999046325684,3.0199995040893555,-0.06000041961669922,4,0.026923081155359352,1.1090899002457082,14.3100004196167,-3.772738701091527,14.1899995803833,-2.294115832108517,13.65999984741211,0.026923081155359352 214,2001-09-24,15.0600004196167,15.449999809265135,14.5,15.350000381469727,1766544.0,-0.03461538132360942,2.8775595999229484,-0.22307686100345628,42.53450727406983,28.588514518180915,-1.2151244250789883,0.19804111813045822,2.106407107895066,2.8696822432418934,62.73720448782172,1.1000003814697266,-1.8705785906601236,0.0990003108978268,-2.523268323220954,2.7212689450166074,-1.2121340061615626,1.410134627957218,-2.7633461592944304,79.2307737452032,40.9506047712739,1.3111343170593908,9,-1.0600004196166992,-0.07000017166137695,3.0699996948242188,3.559999465942383,0.5899991989135742,0,0.0969455509606243,2.061539127417475,15.600000381469727,1.1090899002457082,14.3100004196167,-3.772738701091527,14.1899995803833,0.0969455509606243 215,2001-09-25,15.1899995803833,15.460000038146973,14.75,15.0,1963278.0,0.008632082147704834,-1.0579723765993059,-0.6551710530210104,47.184985738348566,31.762325068091958,-1.1720911699565715,-0.10925370070525986,1.8943307046498816,2.7306127659850716,63.81259866398027,0.7100000381469727,-1.7817428153977861,0.3379995346069329,-2.031718490547277,2.707717559761143,-0.8468594779701739,1.522858547184038,-2.6951445527921845,79.39695217301085,34.961270415893075,1.1848590125771052,9,-1.1899995803833008,-0.19999933242797852,2.940000534057617,3.4300003051757812,0.7700004577636719,1,0.05990788849406026,2.8775595999229484,15.0600004196167,2.061539127417475,15.600000381469727,1.1090899002457082,14.3100004196167,0.05990788849406026 216,2001-09-26,15.149999618530273,15.399999618530273,14.699999809265135,15.100000381469727,3082844.0,-0.0026333089504942953,1.5454573828366194,0.26315446044501556,51.91739886023254,35.45120254972354,-1.0619124679124976,-0.22242333043503493,1.8504187526240727,2.7588226636592346,64.49752762401842,0.6999998092651385,-1.7184371769113405,0.3879996299743649,-1.7738282147791153,2.549827474727847,-0.6929142924023761,1.4689135523511059,-2.4688358697064405,77.38690457078204,27.326585823425745,1.0809139223767408,9,-1.1499996185302734,-0.33499956130981445,2.6700005531311035,3.2400007247924805,1.1400012969970739,2,0.06270632256501751,-1.0579723765993059,15.1899995803833,2.8775595999229484,15.0600004196167,2.061539127417475,15.600000381469727,0.06270632256501751 217,2001-09-27,15.850000381469727,15.880000114440918,14.75,14.899999618530273,1226829.0,0.046204671984497514,1.2376234819113519,19.000305180437934,58.448754999360034,40.110646661922075,-1.6291018164746642,-1.029553408328411,1.0806471576263874,2.039645920338863,63.95984134730557,1.130000114440918,-1.4067501400597227,1.1225004196166992,-0.939577008404747,3.184577847638147,0.0914617056059761,2.1535391336274223,-2.993706434687141,98.67842612680589,41.00037410659662,1.031038714010724,9,-1.7100005149841309,-1.0500006675720215,1.9149999618530273,2.5399999618530273,-0.5900001525878906,3,-0.006309172180628875,1.5454573828366194,15.149999618530273,-1.0579723765993059,15.1899995803833,2.8775595999229484,15.0600004196167,-0.006309172180628875 218,2001-09-28,16.5,16.5,15.3100004196167,16.0,1451622.0,0.04100943866791251,3.759998321533203,0.5263153667928862,62.11734427009614,44.88911737572652,-1.9162531626361972,-1.7545452715881638,0.3686031074399061,1.3740553591595415,63.0635493542663,1.1899995803833008,-1.158545455760546,1.7630000114440918,-0.33127400976756505,3.8572740326557486,0.7158630008382634,2.81013702204992,-3.4018095598047484,100.0,36.48513478068867,1.0471370106058284,9,-1.75,-1.7599997520446777,1.265000343322754,1.890000343322754,-0.2099990844726527,4,-0.0424242308645536,1.2376234819113519,15.850000381469727,1.5454573828366194,15.149999618530273,-1.0579723765993059,15.1899995803833,-0.0424242308645536 219,2001-10-01,16.270000457763672,16.799999237060547,15.699999809265135,16.799999237060547,1376504.0,-0.013939366196141112,3.1509507974894984,-1.05999755859375,71.93501096443808,50.01820832720085,-1.3465853849462945,-1.5803692320561922,0.5390539902840175,1.5864892453294388,61.527551195731164,1.099999427795412,-0.8940131621570107,1.517000436782837,-0.6207319729117451,3.654732846477419,0.4481342319355459,2.585866641630128,-2.831629061587945,74.76195601380378,7.252229882951397,1.0688662048472906,10,-1.0650010108947754,-1.6200003623962402,1.432499885559082,2.119999885559082,-0.29000091552734375,0,-0.04486788416544296,3.759998321533203,16.5,1.2376234819113519,15.850000381469727,1.5454573828366194,15.149999618530273,-0.04486788416544296 220,2001-10-02,16.65999984741211,16.959999084472653,16.059999465942386,16.09000015258789,1305194.0,0.023970459660456855,-1.8571368020781078,-1.0754735993550988,70.63369675158152,54.20021343555714,-1.4150948636390197,-2.0428136670658645,0.10796180464732785,1.1763832092820152,59.83244635322864,0.8999996185302663,-0.470656226969389,1.8864998340606682,-0.31848297864284447,4.091482646764181,0.7840084277089119,2.9889912404124246,-2.8182331103302047,86.72569321806544,16.712891808989028,1.1024914063517566,10,-1.3750004768371618,-2.039999485015869,1.0100007057189941,1.7300004959106445,-0.7100000381469744,1,-0.06062426399353926,3.1509507974894984,16.270000457763672,3.759998321533203,16.5,1.2376234819113519,15.850000381469727,-0.06062426399353926 221,2001-10-03,16.959999084472653,17.0,16.559999465942386,16.850000381469727,866208.0,0.01800715725139357,3.6315715504692694,0.19298028402778084,72.7952157186087,58.36700128519604,-1.4313725457683244,-2.3573512682685447,-0.2182410110398756,0.8547839133207198,57.879560778638584,0.44000053405761363,-0.04153686092020159,2.1189990997314414,-0.26887290303091405,4.506871102493795,0.9250630983502646,3.3129351011126182,-2.6816798187560433,98.2221815321179,26.101716970218064,1.1939360013811768,10,-1.6549992561340297,-2.3849987983703578,0.6675014495849645,1.4300012588501012,-0.8599987030029261,2,-0.05896221110301869,-1.8571368020781078,16.65999984741211,3.1509507974894984,16.270000457763672,3.759998321533203,16.5,-0.05896221110301869 222,2001-10-04,16.989999771118164,17.0,16.40999984741211,17.0,1704007.0,0.001768908506190714,116.99732977303071,-0.090912243588635,85.81436784911166,62.59792026953856,-1.1636018161469632,-2.3420360403387726,-0.27592647309801066,0.8056931040537378,55.25177894868758,0.5900001525878906,0.33165096061107846,2.043999814987183,-0.5303464791174015,4.618346109091766,0.7568266679348916,3.3311729620394743,-2.2762115879162117,99.40827033344188,21.34961995385747,1.2871731470522916,10,-1.239999771118164,-2.5899996757507324,0.5925006866455078,1.3550004959106445,-1.1399993896484375,3,-0.04120063949504971,3.6315715504692694,16.959999084472653,-1.8571368020781078,16.65999984741211,3.1509507974894984,16.270000457763672,-0.04120063949504971 223,2001-10-05,17.0,17.190000534057614,16.670000076293945,16.670000076293945,1741354.0,0.0005885949980315441,-2.1515186544519045,-32.999237078008775,85.05535798775391,67.32245923772568,-1.0662559209172535,-2.2823977723345354,-0.3150331722354949,0.7799798584534088,52.29696007888052,0.5200004577636683,0.6349362089864243,1.9355000495910648,-0.7912753665078185,4.662275465689948,0.5721123415416223,3.2988877576405073,-1.9204179261103604,87.24829250777204,4.352129787905284,1.363387708049442,10,-1.0549998283386266,-2.5049996376037598,0.20750045776367188,0.9700002670288086,-1.010000228881836,4,-0.10235292771283322,116.99732977303071,16.989999771118164,3.6315715504692694,16.959999084472653,-1.8571368020781078,16.65999984741211,-0.10235292771283322 224,2001-10-08,17.299999237060547,17.319999694824222,16.549999237060547,16.770000457763672,832545.0,0.017647013944738,1.7017574386636294,1.6060572782706701,84.6007656955624,71.47976812186056,-1.1343895024249662,-2.4978126399342173,-0.6364172987034991,0.46090275637694944,48.86432626593774,0.7700004577636754,0.9405364785195882,2.1004993438720696,-0.7917732037719247,4.992771891516062,0.6543630700500742,3.546635617694065,-1.8405418403406717,98.41266237059143,12.462763221376136,1.4461362738219963,10,-1.2899994850158691,-2.7399992942810023,-0.092498779296875,0.6700010299682617,-0.75,0,-0.05838140844362305,-2.1515186544519045,17.0,116.99732977303071,16.989999771118164,3.6315715504692694,16.959999084472653,-0.05838140844362305 225,2001-10-09,17.129999160766598,17.270000457763672,16.920000076293945,17.0,806219.0,-0.00982659443878875,-1.4138039896608197,0.24528200034547612,80.00000389254923,74.60005756989574,-0.7378539239982196,-2.135663213508092,-0.5002121759742444,0.6116007636469725,44.524022479432816,0.37999916076660156,1.0617042563748864,1.7389993190765338,-1.1308136593810794,4.608812297534147,0.30409282984772545,3.1739058083053404,-1.2984333044258527,79.12081693222763,-8.28716316948109,1.434906489228807,10,-1.0949993133544886,-2.5699992179870534,-0.22999906539916637,0.620000839233402,-0.9399986267089844,1,-0.06713366461594183,1.7017574386636294,17.299999237060547,-2.1515186544519045,17.0,116.99732977303071,16.989999771118164,-0.06713366461594183 226,2001-10-10,17.25,17.510000228881836,17.0,17.049999237060547,972448.0,0.00700530327568516,-2.400010172551912,1.5384773390848023,80.00000389254924,76.9946407802501,-0.5907687737723002,-2.10693413344384,-0.6626593539029955,0.47391739153641055,40.06662622075301,0.5100002288818359,1.2932580221357437,1.6960001468658454,-1.2088733023217486,4.600873596053441,0.24356342227204664,3.1484368714596442,-1.1207473759625586,76.36362375307127,-11.923036872212805,1.452436724593798,10,-0.8399996757507324,-2.5949997901916504,-0.3575000762939453,0.5,-1.380000114440918,2,-0.07536232989767333,-1.4138039896608197,17.129999160766598,1.7017574386636294,17.299999237060547,-2.1515186544519045,17.0,-0.07536232989767333 227,2001-10-11,17.579999923706055,17.649999618530273,17.120000839233402,17.450000762939453,2290140.0,0.019130430359771244,2.925937961386553,0.6499933243052509,75.12690650212465,78.44014769491993,-0.7258969561714572,-2.2639640708155113,-1.0266656908663947,0.13148711359976062,35.441341250936546,0.5299987792968714,1.4948696214451456,1.8425000667572018,-1.088652807891627,4.7736529414060325,0.37692362943278823,3.308076504081617,-1.1745977786997344,93.63639358645574,6.5491938742839295,1.4655764373244151,10,-0.9050002098083496,-2.8550000190734863,-0.7524995803833008,0.13500022888183594,-1.5499992370605469,3,-0.08418654998061725,-2.400010172551912,17.25,-1.4138039896608197,17.129999160766598,1.7017574386636294,17.299999237060547,-0.08418654998061725 228,2001-10-12,17.059999465942386,17.59000015258789,17.030000686645508,17.5,1029598.0,-0.029579093288986003,-1.2400064087158535,-3.3846413427820785,75.51019762715075,78.83739065744355,-0.13198663258103238,-1.4928673285872769,-0.5409676268701809,0.6359072444274858,30.377156749824763,0.5599994659423828,1.6635840389995273,1.114499616622929,-1.546829266133095,3.775828499378953,-0.21616482475508292,2.445164058000941,-0.40567782623127613,46.3636410925986,-39.9940432322459,1.3306644413780124,10,-0.20499992370605824,-2.334999561309818,-0.7174992561340368,0.21500062942504528,-1.0499992370605504,4,-0.07092609157979357,2.925937961386553,17.579999923706055,-2.400010172551912,17.25,-1.4138039896608197,17.129999160766598,-0.07092609157979357 229,2001-10-15,16.959999084472653,17.280000686645508,16.889999389648438,16.989999771118164,1115393.0,-0.005861687256753401,-3.588248493756241,0.06818329598114324,72.75063429142853,79.07260593964878,0.08513601324311182,-1.156002996386043,-0.4748822487500597,0.718629606669225,24.868467522052207,0.3900012969970703,1.7319890015625425,0.8264992713928194,-1.5322357935416626,3.1852343363273032,-0.3528682610744234,2.0058668038600604,-0.10654184899771124,9.21048338724891,-74.80444348904994,1.1793675324672417,10,0.07000064849853871,-2.2349991798400843,-0.7499985694885218,0.24000120162964222,-0.8099994659423793,0,-0.057193358827628105,-1.2400064087158535,17.059999465942386,2.925937961386553,17.579999923706055,-2.400010172551912,17.25,-0.057193358827628105 230,2001-10-16,16.40999984741211,17.180000305175778,16.200000762939453,16.879999160766598,1541551.0,-0.03242920204896016,-1.2022523922291317,15.66628520566908,64.31818566046502,78.13071371096615,0.6659781087396865,-0.4104617994866757,0.025729825008824037,1.2559607702669773,20.60501034879629,0.9799995422363246,1.7014899073193845,0.1390000343322768,-1.913334859081985,2.1913349277465386,-0.8871674123748541,1.1651674810394077,1.239999771118164,14.482706911316113,-67.46368247843432,1.0261674467071304,10,0.5150003433227539,-1.684999942779541,-0.46249961853027344,0.5500001907348633,-0.26000022888183594,1,0.008531346188312972,-3.588248493756241,16.959999084472653,-1.2400064087158535,17.059999465942386,2.925937961386553,17.579999923706055,0.008531346188312972 231,2001-10-17,15.850000381469727,17.0,15.779999732971193,16.459999084472653,2143555.0,-0.03412550098412681,-2.253334045410167,1.2978714769798938,50.0,74.1513395055093,1.175592002289548,0.2954237775304698,0.5236585661505515,1.798629813707791,17.89455009707081,1.2200002670288068,1.6079553394811192,-0.5039994716644287,-2.3229796003079457,1.3149806569790865,-1.4134895359861872,0.4054905926573298,1.7709992599487308,3.7433504161742257,-72.94349200764353,0.9094900643217578,10,0.8649992942810059,-0.8250007629394531,-1.1550002098083496,-0.03000020980834961,0.23999977111816406,2,0.021451113211667927,-1.2022523922291317,16.40999984741211,-3.588248493756241,16.959999084472653,-1.2400064087158535,17.059999465942386,0.021451113211667927 232,2001-10-18,15.949999809265135,16.200000762939453,15.210000038146973,15.800000190734865,1391416.0,0.00630911201190365,2.0461489254316465,-0.24590153682597313,42.58759477303952,69.43269914831882,1.0197970169054518,0.342129817705759,0.36372729639759704,1.6801087923697278,15.268224852322621,0.9900007247924805,1.5031145704353612,-0.4860000133514415,-2.046504237951476,1.074504211248593,-1.266252125651457,0.29425209894857574,1.5973598358154302,31.092425862844735,-40.88381899970267,0.7802521123000168,10,0.4800000190734881,-0.9250001907348615,-1.317499637603758,-0.129999637603758,0.2400007247924787,3,-0.005015669257850575,-2.253334045410167,15.850000381469727,-1.2022523922291317,16.40999984741211,-3.588248493756241,16.959999084472653,-0.005015669257850575 233,2001-10-19,16.020000457763672,16.180000305175778,15.949999809265135,15.949999809265135,1305046.0,0.004388755444239889,-5.57138186128216,0.4666721767989751,46.47887248270223,65.1969332357788,0.8897288660696354,0.3217016596350639,0.2356291994790567,1.5929232613466304,14.1106331008661,0.23000049591064275,1.3474648603499162,-0.43699936866760325,-1.9610116782587212,1.0870129409235147,-1.199005523463164,0.32500678612795575,1.3871176109008765,39.130442794992796,-31.151158334804244,0.7620061547955594,10,0.40999937057495117,-0.9950008392333984,-1.4575004577636719,-0.20000028610229492,0.09000015258789062,4,0.000624233994761747,2.0461489254316465,15.949999809265135,-2.253334045410167,15.850000381469727,-1.2022523922291317,16.40999984741211,0.000624233994761747 234,2001-10-22,16.520000457763672,16.520000457763672,15.949999809265135,16.030000686645508,607546.0,0.031210985375327294,1.3265343459153598,6.999931881036866,48.08743995238924,61.65109279798324,0.29888100184872357,-0.06673195096470863,-0.3162441158397016,1.076235999032928,12.672289695195449,0.5700006484985369,1.1278469876072954,-0.009999370574952593,-1.384825365330851,1.364826624180946,-0.6974123679529001,0.6774136268029967,0.7552905290698213,66.49747421569992,-1.6336669030676774,0.6874129973779488,10,-0.09000062942504883,-1.4950008392333984,-2.012500286102295,-0.7650008201599121,-0.5500001907348651,0,-0.030871683701567787,-5.57138186128216,16.020000457763672,2.0461489254316465,15.949999809265135,-2.253334045410167,15.850000381469727,-0.030871683701567787 235,2001-10-23,16.100000381469727,16.690000534057614,16.049999237060547,16.690000534057614,898513.0,-0.025423732727353765,1.1694953609414036,-1.20408250649082,38.624357846795604,57.0537987928995,0.622917230654128,0.44790285918948314,0.04754456362300985,1.469272896598433,11.0684710200849,0.6400012969970668,0.9042822877252092,-0.4754994869232192,-1.7174071652621734,0.7664081914157368,-1.0964533260926963,0.1454543522462579,1.0513731484425755,49.72069063070906,-14.000854446043512,0.6209538391694777,10,0.3299994468688965,-0.7750005722045898,-1.6150002479553223,-0.3450007438659668,-0.4400005340576172,1,0.0031055426009860554,1.3265343459153598,16.520000457763672,-5.57138186128216,16.020000457763672,2.0461489254316465,15.949999809265135,0.0031055426009860554 236,2001-10-24,16.100000381469727,16.489999771118164,15.710000038146973,16.190000534057614,971782.0,0.0,1.2608732909845808,0.1525425920537886,38.133341471354186,52.943402678369445,0.4946527846917661,0.5509723671259614,-0.004345341395417535,1.4396409161367707,9.483351374230217,0.7799997329711914,0.6546647530563128,-0.5229995250701904,-1.5966076535625824,0.5506086034221997,-1.0598035893163846,0.013804539176003772,0.9348907389366552,60.13513818285167,0.8894005285564077,0.5368040642461952,10,0.2999997138977051,-0.4700007438659668,-1.6800003051757812,-0.39499998092651367,-0.25,2,0.0031055426009860554,1.1694953609414036,16.100000381469727,1.3265343459153598,16.520000457763672,-5.57138186128216,16.020000457763672,0.0031055426009860554 237,2001-10-25,15.75,16.100000381469727,15.25,16.09000015258789,1239438.0,-0.021739153613471895,3.7222163353537066,3.7777730682831145,34.718826975971155,48.411028161571714,0.6233172737856343,0.9413609072213447,0.2889506291997037,1.7573539019992666,8.824523952718529,0.8500003814697266,0.4380445944304441,-0.8679998874664321,-1.957578659931297,0.22157888499843104,-1.4127892736988628,-0.3232105012340014,1.1753976554708174,34.72220934468037,-20.11467372841055,0.5447893862324318,10,0.49500036239624023,-0.12000036239624023,-1.5074999332427979,-0.08499956130981445,0.020000457763671875,3,0.021587311275421683,1.2608732909845808,16.100000381469727,1.1694953609414036,16.100000381469727,1.3265343459153598,16.520000457763672,0.021587311275421683 238,2001-10-26,15.800000190734865,16.069999694824222,15.520000457763672,15.789999961853027,965663.0,0.0031746152847533793,-1.0000000000000129,-0.02941242468781727,30.468768044369753,43.71304302300963,0.41995277040940415,0.8814204969619919,0.18230268523920934,1.6804581093119122,9.074308778820898,0.5499992370605504,0.19853683542125466,-0.7829997062683081,-1.9318951552646073,0.3658957427279912,-1.3574474307664577,-0.20855198177015843,1.0224736076965204,38.19444352462023,-10.670611332394607,0.5744477244981495,10,0.3949999809265119,-0.1700005531311053,-1.557500123977663,-0.2149996757507342,-0.13000011444091975,4,0.024683565735109658,3.7222163353537066,15.75,1.2608732909845808,16.100000381469727,1.1694953609414036,16.100000381469727,0.024683565735109658 239,2001-10-29,15.539999961853027,15.75,15.239999771118164,15.630000114440918,1016475.0,-0.01645571049007344,2.0909111926711557,-8.999809269500595,29.771009038063326,39.874467842742774,0.5110899743418003,1.1425035539710429,0.38791352888907227,1.9165679305658685,9.863506541230906,0.560000419616701,-0.030390088196220688,-1.0064999103546128,-2.2404963067494528,0.2274964860402271,-1.623498108552031,-0.38950171215719287,1.1857254109612931,20.689657440365842,-23.34244602856152,0.6169981981974195,10,0.565000057220459,0.5349998474121094,-1.1949996948242188,0.045000553131103516,0.3000001907348633,0,0.036679578500498744,-1.0000000000000129,15.800000190734865,3.7222163353537066,15.75,1.2608732909845808,16.100000381469727,0.036679578500498744 240,2001-10-30,15.649999618530273,15.979999542236328,15.3100004196167,15.489999771118164,987844.0,0.007078485003041646,-1.5769268859879177,-1.7777730682829653,29.591832266207504,37.60689365009916,0.3150811982773867,1.0044565564044845,0.23947787525949238,1.7838733444704005,10.755216920841082,0.6699991226196289,-0.23637113213110084,-0.8460002422332771,-2.1415695495145,0.44956906504794425,-1.4937848958738869,-0.19821558859266553,0.9847822342040047,32.79998779296875,-6.847350799358125,0.6477846536406109,10,0.3000006675720197,0.5250000953674316,-1.1549994945526123,-0.07999944686889648,0.35000038146972656,1,0.02044732628105872,2.0909111926711557,15.539999961853027,-1.0000000000000129,15.800000190734865,3.7222163353537066,15.75,0.02044732628105872 241,2001-10-31,15.960000038146973,16.389999389648438,15.43000030517578,15.43000030517578,1324033.0,0.019808334004663086,-2.6226398798009702,3.3125014901175516,29.230773745203223,36.12280242478402,0.02494877056057021,0.6489705226934248,-0.1280705725291167,1.4543469198549062,11.487220272314932,0.959999084472658,-0.4279094425067207,-0.4859998703002937,-1.7833554655878068,0.8113557249872194,-1.1346776679440502,0.16267792734346287,0.589294905712066,62.608739640191004,28.56003224409855,0.6486777976437563,10,0.005000114440916192,0.21499967575073242,-1.4649999141693115,-0.3899998664855957,-0.010000228881837714,2,-0.018797004387081095,-1.5769268859879177,15.649999618530273,2.0909111926711557,15.539999961853027,-1.0000000000000129,15.800000190734865,-0.018797004387081095 242,2001-11-01,16.290000915527347,16.299999237060547,15.75,15.75,628173.0,0.02067674665361019,-1.0370307577106204,1.018870165273645,39.62266381986822,35.36100146224691,-0.28133655572578675,0.2780967802231409,-0.5107146486030238,1.1103728871133356,12.060381389146638,0.5499992370605469,-0.5492831013678892,-0.1209990501403766,-1.3941033980592934,1.1521052977785402,-0.757551224099835,0.5155531238190818,0.17893633398896824,91.30447762679343,56.38400040730599,0.6365521739594587,11,-0.32500076293945845,-0.09000110626221058,-1.8825008869171178,-0.8150010108947789,-0.50000095367432,3,-0.027010467116562298,-2.6226398798009702,15.960000038146973,-1.5769268859879177,15.649999618530273,2.0909111926711557,15.539999961853027,-0.027010467116562298 243,2001-11-02,15.260000228881836,16.309999465942386,15.010000228881836,16.309999465942386,2063449.0,-0.06322901342895149,1.476190822195013,-1.9444397349496256,31.681051935362333,33.53806946035503,0.7035015623853642,1.2343426578812924,0.45713488217059073,2.1181934100308197,13.259233710637963,1.2999992370605504,-0.5801148205622972,-1.063999748229982,-2.403699174593253,0.27569967813328766,-1.7338494614116158,-0.3941500350483462,1.1334007879523185,18.115953046023797,-19.228145321015568,0.6698497131816351,11,0.5900001525878888,1.0699996948242188,-0.7900004386901855,0.1399998664855957,0.6099996566772461,4,0.033420722230173006,-1.0370307577106204,16.290000915527347,-2.6226398798009702,15.960000038146973,-1.5769268859879177,15.649999618530273,0.033420722230173006 244,2001-11-05,16.290000915527347,16.290000915527347,15.699999809265135,15.800000190734865,1244412.0,0.06749676744408428,1.4081642185818517,-0.46666769603016894,48.828136059449676,34.671822595094376,-0.4051627502207449,0.1315398891335562,-0.6165925908905106,1.073054156679131,14.714286634012923,1.0300006866455114,-0.5597980537471372,0.01650085449218963,-1.2419736336363165,1.2749753426206976,-0.6127363895720634,0.6457380985564427,-1.2800006866455114,92.75372935259321,50.348361800405186,0.6292372440642537,11,-0.5400009155273473,0.039999008178707385,-1.5450007915496862,-0.8900008201599157,-0.5900011062622124,0,-0.038060208986386734,1.476190822195013,15.260000228881836,-1.0370307577106204,16.290000915527347,-2.6226398798009702,15.960000038146973,-0.038060208986386734 245,2001-11-06,15.979999542236328,16.370000839233402,15.8100004196167,16.149999618530273,627051.0,-0.019030163036733216,-1.1960873044961355,-0.34693841803181247,51.33469236689206,36.13863936126525,-0.12736766981078418,0.3699355218749645,-0.35772321648716954,1.3611704982475175,16.192978738184422,0.5600004196167028,-0.5702718398561686,-0.23600053787231445,-1.4333025546977147,0.9613014789530858,-0.8346515462850164,0.3626504705403857,-0.9699993133544922,70.28984806162121,22.044137129766455,0.5986510084127005,11,-0.2799997329711914,0.35000038146972656,-1.052499771118164,-0.7049994468688965,-0.4699993133544922,1,-0.008760913245235646,1.4081642185818517,16.290000915527347,1.476190822195013,15.260000228881836,-1.0370307577106204,16.290000915527347,-0.008760913245235646 246,2001-11-07,15.949999809265135,16.100000381469727,15.40999984741211,16.100000381469727,1364331.0,-0.001877330026944124,8.199972025660099,0.8823559110951646,50.0,37.83654747504623,-0.13508921317001743,0.31362878157301033,-0.3667183836520156,1.3677708758100966,17.57658545575159,0.6900005340576172,-0.6293154912408312,-0.20100026130676518,-1.298977142719524,0.8969766201059919,-0.7499887020131428,0.34798817939961246,-0.885599555969236,69.1175851855173,17.92953463478478,0.5489884407063785,11,-0.24999999999999822,0.38000011444091975,-0.997499942779541,-0.7399992942810041,-0.4799995422363281,2,0.0031348082340303396,-1.1960873044961355,15.979999542236328,1.4081642185818517,16.290000915527347,1.476190822195013,15.260000228881836,0.0031348082340303396 247,2001-11-08,16.100000381469727,16.329999923706055,15.720000267028807,16.200000762939453,1643158.0,0.009404424702090575,2.388899190963383,0.6666666666666587,50.819670529304354,40.09775886226119,-0.25727650204305696,0.04960876971173889,-0.5415572838740363,1.193887913336276,18.66587720408559,0.6099996566772479,-0.6121043966324073,0.023000288009644265,-0.844836503381238,0.8908370794005265,-0.4109181076857986,0.45691868370508537,-0.9833761047363279,80.14703407420683,26.300516195575966,0.4339183956954413,11,-0.40000057220458984,0.22999954223632812,-1.1600003242492676,-0.9749999046325684,-0.9000005722045916,3,-0.009316805506243031,8.199972025660099,15.949999809265135,-1.1960873044961355,15.979999542236328,1.4081642185818517,16.290000915527347,-0.009316805506243031 248,2001-11-09,15.850000381469727,16.049999237060547,15.600000381469727,16.049999237060547,1021138.0,-0.015527949942643282,3.500014305196601,1.9999809265864312,42.764585640275286,41.5414895958403,0.0006279325690528026,0.2153519672772788,-0.3123979776665564,1.422780139126182,20.019235463664174,0.5,-0.5998383039711008,-0.1664997577667222,-0.9048413592176061,0.5718418436841617,-0.5356705584921642,0.20267104295871974,-0.6832410422363271,45.8333416117475,-6.148004453987767,0.3691708007254415,11,-0.15000057220458984,0.4799995422363281,-0.7750003337860107,-0.7249999046325684,-0.35000038146972656,4,-0.0037855153421223475,2.388899190963383,16.100000381469727,8.199972025660099,15.949999809265135,-1.1960873044961355,15.979999542236328,-0.0037855153421223475 249,2001-11-12,15.989999771118164,16.020000457763672,15.010000228881836,15.899999618530273,1277144.0,0.0088327688504104,12.466532729769595,-0.45000333787920693,48.735626388033275,43.66857783159872,-0.07691453387089275,-0.0010997352882302636,-0.46043530539995814,1.2608357287745946,21.915196221178462,1.010000228881836,-0.5345078653877593,0.021999597549438477,-0.5679016606482215,0.6119008557470984,-0.27295103154939326,0.31695022664826844,0.3800010681152379,72.0587575312186,18.973889217381185,0.29495062909883035,11,-0.28999996185302734,0.3400001525878906,-0.7699995040893572,-0.8649992942810059,-0.8400001525878906,0,-0.007504683381911681,3.500014305196601,15.850000381469727,2.388899190963383,16.100000381469727,8.199972025660099,15.949999809265135,-0.007504683381911681 250,2001-11-13,16.549999237060547,16.610000610351562,15.850000381469727,15.90999984741211,1502188.0,0.035021855782254585,-1.0000050193495926,7.111092273131861,54.58246965336779,46.48543293250589,-0.5540920858326732,-0.5797996547357425,-1.031802574055959,0.6792104050189636,22.78321091123517,0.7600002288818359,-0.43920024587385953,0.5749990940093994,-0.03978384676730329,1.1897820347861003,0.26760762362104984,0.8823905643977508,-1.539999008178711,96.24991506340145,42.236915094219526,0.3073914703883505,11,-0.7399988174438477,-0.2199993133544922,-1.2649993896484357,-1.4249987602233887,-1.859999656677246,1,-0.051359484409642886,12.466532729769595,15.989999771118164,3.500014305196601,15.850000381469727,2.388899190963383,16.100000381469727,-0.051359484409642886 251,2001-11-14,16.190000534057614,16.850000381469727,16.0,16.600000381469727,1224234.0,-0.021752188495379854,-1.1518972060996455,-0.6406253725293907,54.471548340025784,48.13530899030117,-0.17660913642157894,-0.20345416724105192,-0.6669569890431362,1.005051359896374,23.00141232971206,0.8500003814697266,-0.3205170781883311,0.19800038337707093,-0.4210176892835591,0.817018456037701,-0.11150865295324408,0.507509419707386,-1.1800003051757777,64.13044605002624,7.360149841258789,0.30950903633031507,11,-0.2600002288818324,0.13999938964844105,-0.8925006389617867,-1.0650000572204554,-1.6900005340576136,2,-0.04200125279460709,-1.0000050193495926,16.549999237060547,12.466532729769595,15.989999771118164,3.500014305196601,15.850000381469727,-0.04200125279460709 252,2001-11-15,15.869999885559082,16.309999465942386,15.800000190734865,16.290000915527347,1487764.0,-0.01976532661783248,1.2173971634293173,1.0243931372640234,50.6743705384968,50.24567772398278,0.08666252549695486,0.11620360699218679,-0.3225166807657711,1.2925188079427627,22.656018580939154,0.5099992752075213,-0.20989216435308222,-0.11800026893615723,-0.7391911565321365,0.5031906186598221,-0.42859571273414687,0.19259517486183242,-0.7863996505737312,46.739107899947136,-11.869466174310546,0.3105954437979892,11,0.06000041961669922,0.46000003814697266,-0.33749961853027344,-0.7449994087219238,-1.0399999618530273,3,-0.02520476505448843,-1.1518972060996455,16.190000534057614,-1.0000050193495926,16.549999237060547,12.466532729769595,15.989999771118164,-0.02520476505448843 253,2001-11-16,16.030000686645508,16.069999694824222,15.5600004196167,15.850000381469727,1788190.0,0.010081966114695362,2.9230966738558704,-0.4285711041932012,54.81336379843195,50.91070302831414,0.052939904446731134,-0.045333880226296586,-0.4473328390794471,1.0981898535631203,22.39164131956085,0.5099992752075231,-0.11201926992317368,0.04150052070617605,-0.5798149071971999,0.6628159486095502,-0.2691571932455119,0.352158234657864,-0.8757444458007821,55.434802890047585,-7.641015935821493,0.3106577139516872,11,-0.10000038146972656,0.26999950408935547,-0.3300008773803711,-0.9050002098083496,-1.4300003051757812,4,-0.05177796892247433,1.2173971634293173,15.869999885559082,-1.1518972060996455,16.190000534057614,-1.0000050193495926,16.549999237060547,-0.05177796892247433 254,2001-11-19,16.010000228881836,16.040000915527347,15.760000228881836,15.800000190734865,1001811.0,-0.0012476891395478695,1.0740683180451616,1.166664900606102,53.60000335693102,51.162404249429585,0.032458763287888104,-0.06904012366099543,-0.3906875854706122,1.0832376750133044,22.738141998034052,0.28000068664551137,-0.09037450119823909,0.047000074386597035,-0.5221397697439052,0.6161399185170993,-0.2375698476786532,0.33156999645184904,-0.7879142224121107,34.883707176140696,-30.69901310429359,0.2845699220652514,11,-0.07999992370605469,0.13500022888183594,-0.2200005054473877,-0.8849997520446777,-1.0200004577636719,0,-0.031855104409168056,2.9230966738558704,16.030000686645508,1.2173971634293173,15.869999885559082,-1.1518972060996455,16.190000534057614,-0.031855104409168056 255,2001-11-20,16.149999618530273,16.15999984741211,15.5,16.020000457763672,1521463.0,0.008744496417675274,7.800020345103824,0.619043510247461,51.96686822815114,51.3809451636686,-0.09039628885712858,-0.21618558340379757,-0.4497505342490875,0.8994839475644127,23.512294637746113,0.6599998474121094,0.07489001632847092,0.18449950218200684,-0.3876056614140886,0.7566046657781023,-0.1015530796160391,0.47055208398005455,-0.8627970370605489,48.14810628591289,-17.075056663421876,0.28605258179804727,11,-0.2199993133544922,-0.054999351501464844,-0.27249979972839355,-1.109999179840088,-1.3699998855590803,1,-0.06191950610652741,1.0740683180451616,16.010000228881836,2.9230966738558704,16.030000686645508,1.2173971634293173,15.869999885559082,-0.06191950610652741 256,2001-11-21,16.149999618530273,16.5,15.8100004196167,16.049999237060547,1652427.0,0.0,-1.3793170353123787,0.7692386695423801,48.44443069270207,51.117029626268334,-0.06598149419246369,-0.2237178360057115,-0.3893895113293482,0.856562777764438,23.672042582320895,0.6899995803833008,0.07058295976211859,0.18199954032897914,-0.3930098893997567,0.7570089700577132,-0.10550517453538788,0.46950425519334615,-0.8002851250605492,64.99996185302734,2.9488471420166604,0.287504714864367,11,-0.2199993133544922,-0.14499950408935547,-0.3249995708465576,-1.109999179840088,-0.6599998474121094,2,-0.09040248127757167,7.800020345103824,16.149999618530273,1.0740683180451616,16.010000228881836,2.9230966738558704,16.030000686645508,-0.09040248127757167 257,2001-11-22,16.09000015258789,16.139999389648438,15.899999618530273,16.049999237060547,607288.0,-0.0037151372978077024,2.42858310626703,0.40000762936542755,61.75637057021064,53.227227951816715,-0.008436976525349138,-0.1443408131703947,-0.2659026767408861,0.8752515019637634,23.310479815098585,0.25,0.07218446681326718,0.10500006675720286,-0.4629325161918594,0.6729326497062651,-0.17896622471732826,0.388966358231734,-0.6802742235981665,59.00001525878906,-8.252989455893015,0.2839662914745315,11,-0.15999984741210938,-0.15999984741210938,-0.2200005054473877,-1.049999713897705,-0.35000038146972656,3,-0.09881915087068271,-1.3793170353123787,16.149999618530273,7.800020345103824,16.149999618530273,1.0740683180451616,16.010000228881836,-0.09881915087068271 258,2001-11-23,16.190000534057614,16.209999084472653,15.699999809265135,15.960000038146973,810370.0,0.006215064047319974,2.7778060350461633,5.749880793438782,48.076916023119864,53.15403791127079,-0.06161599179301902,-0.2251698312436723,-0.2673843966955012,0.7341024812814858,23.02215492046717,0.5099992752075178,0.08772213960633479,0.18550043106078817,-0.38246833167929495,0.7534691938008713,-0.09848395030925161,0.46948481243082973,-0.7226636269686892,69.00005340576136,4.767300968758448,0.28398438137004145,11,-0.015000343322750354,-0.2600002288818324,-0.4625008106231654,-1.150000095367428,0.059999465942386365,4,-0.0840025055892144,2.42858310626703,16.09000015258789,-1.3793170353123787,16.149999618530273,7.800020345103824,16.149999618530273,-0.0840025055892144 259,2001-11-26,16.110000610351562,16.299999237060547,15.800000190734865,16.0,1209024.0,-0.004941316928171902,1.0408213312572914,0.4782624920700152,52.74263980388907,52.949612372439816,0.04156741095534855,-0.1056964853747715,-0.09743555867352782,0.7803737456537689,22.34247917170186,0.4999990463256818,0.08598630423416154,0.07700047492981099,-0.4484407706905209,0.6024417205501429,-0.18572014788035673,0.33972109773997694,-0.5873571642874058,61.00006103515625,-2.3646205768123707,0.2627206228101661,11,0.06499958038330078,-0.18000030517578125,-0.38250088691711426,-1.0850005149841309,0.19999885559082387,0,-0.09373061276680383,2.7778060350461633,16.190000534057614,2.42858310626703,16.09000015258789,-1.3793170353123787,16.149999618530273,-0.09373061276680383 260,2001-11-27,15.970000267028807,16.110000610351562,15.670000076293945,16.0,872614.0,-0.00869027548222423,2.519990844761487,-0.2727233319461945,50.40323510998789,52.49757756910227,0.10129507240005786,0.06272252395502598,0.11791198956824012,0.876387644565968,22.14234060238446,0.4400005340576172,0.14792762405966364,-0.07899990081787145,-0.5739384837321975,0.41593868209645635,-0.32646919227503624,0.16846939063929156,-0.39426254354842705,36.144604615783905,-25.398000767636987,0.2474692914571638,11,0.029999732971193183,-0.03999996185302557,-0.24250054359435858,-0.9800000190734846,0.13000011444091975,1,-0.061365089513111815,1.0408213312572914,16.110000610351562,2.7778060350461633,16.190000534057614,2.42858310626703,16.09000015258789,-0.061365089513111815 261,2001-11-28,15.65999984741211,15.920000076293945,15.5600004196167,15.90999984741211,1079759.0,-0.019411422318928562,1.666659602424448,8.333407508662125,41.666654625321485,51.49672024541613,0.3667794281483303,0.36796084900463555,0.48412478871252773,1.1411104437798443,22.739768769571196,0.4099998474121076,0.15937118014880447,-0.37400031089782715,-0.8976474750639838,0.1496468532683295,-0.6358238929809055,-0.11217672881474883,1.1900005340576172,13.513457783734673,-43.78899179403975,0.26182358208307804,11,0.3400001525878906,0.2700004577636719,0.2174999713897705,-0.6699995994567871,0.6900005340576172,2,-0.05619413301503584,2.519990844761487,15.970000267028807,1.0408213312572914,16.110000610351562,2.7778060350461633,16.190000534057614,-0.05619413301503584 262,2001-11-29,15.850000381469727,16.049999237060547,15.770000457763672,15.800000190734865,1093368.0,0.012132856699166306,-4.0909027856046745,-0.20000076293944602,50.0,50.96190204559036,0.19405006039995953,0.15105088220271412,0.3498348568960665,0.9120659739548032,23.26926856067567,0.3899993896484375,0.09573796777780785,-0.1619997501373298,-0.677265584694549,0.35326608441989116,-0.4196326674159394,0.09563316714127978,0.9742000007629379,39.18924666052362,-18.755800605639372,0.2576329172786103,11,0.14999961853027344,0.07999992370605469,0.16499948501586914,-0.8600001335144043,0.8099994659423828,3,-0.02271297171528397,1.666659602424448,15.65999984741211,2.519990844761487,15.970000267028807,1.0408213312572914,16.110000610351562,-0.02271297171528397 263,2001-11-30,15.770000457763672,15.979999542236328,15.43000030517578,15.850000381469727,2620263.0,-0.0050473136770130544,2.2353063273812634,-1.5999923706346293,45.6349350517633,50.07689445612728,0.2607064924359541,0.2858747301313045,0.4441774916863004,0.9537571054556899,23.09643406117758,0.5499992370605487,0.05285711232800949,-0.2674996852874756,-0.662514583877357,0.12751521330240578,-0.4650071345824145,-0.0699922359925349,1.0289159252166726,39.08052528884321,-16.373707070127033,0.19750744929494032,11,0.19499969482421875,0.15999984741210938,0.16749954223632812,-0.7800002098083496,0.4499988555908203,4,-0.0019023897130413525,-4.0909027856046745,15.850000381469727,1.666659602424448,15.65999984741211,2.519990844761487,15.970000267028807,-0.0019023897130413525 264,2001-12-03,15.670000076293945,15.850000381469727,15.25,15.850000381469727,1471928.0,-0.006341178095559008,5.666659602424448,2.250005960470162,28.64081130779209,47.48511035386515,0.34353198628540227,0.3552589336391776,0.5750627628666543,1.0114445121710958,22.99793699613881,0.6000003814697266,0.05278196662147394,-0.33650002479553365,-0.7451574582080767,0.07215740861700937,-0.5408287415018052,-0.13217130808926214,1.0741596635742177,48.8371835134224,-1.3964958424302836,0.2043287167062719,12,0.2049999237060547,0.26000022888183594,0.24249982833862305,-0.679999828338623,0.7199993133544922,0,0.03701339635495571,2.2353063273812634,15.770000457763672,-4.0909027856046745,15.850000381469727,1.666659602424448,15.65999984741211,0.03701339635495571 265,2001-12-04,15.84000015258789,15.979999542236328,15.390000343322756,15.420000076293945,1273932.0,0.010848760399888357,-1.4583323399216506,-2.333329801212224,40.64171477530043,46.618141918598305,0.13961623257858413,0.18364843165065992,0.4343688688557208,0.7995307584545657,22.946043894465813,0.5899991989135724,0.017929900526244325,-0.15949997901916468,-0.5748107001658873,0.25581074212755794,-0.3671553395925251,0.04815538155419752,0.8145100028881842,73.75008940705243,24.230204067142232,0.2076553605733616,12,-0.06500053405761719,0.09000015258789062,0.2499997615814209,-0.8499999046325684,0.10999965667724432,1,0.029671673537055465,5.666659602424448,15.670000076293945,2.2353063273812634,15.770000457763672,-4.0909027856046745,15.850000381469727,0.029671673537055465 266,2001-12-05,16.0,16.0,15.550000190734865,15.850000381469727,1296197.0,0.010101000370632551,5.000012715689866,0.35714188400597635,53.80116861221585,45.73423058993222,-0.049057598259320656,0.029077347241244667,0.3074281615403507,0.5982817841375194,22.411912218707375,0.44999980926513494,-0.005010895023200845,-0.0020001411437995387,-0.4166576900796315,0.41265740779203064,-0.20932891561171374,0.20532863332411644,0.570239546147512,93.75008940705243,42.06588073218619,0.20732877446791537,12,-0.22500038146972656,-0.06999969482421875,0.0625,-1.0099997520446777,-0.010000228881835938,2,0.00625002384185791,-1.4583323399216506,15.84000015258789,5.666659602424448,15.670000076293945,2.2353063273812634,15.770000457763672,0.00625002384185791 267,2001-12-06,15.949999809265135,16.059999465942386,15.84000015258789,16.0,1195876.0,-0.003125011920929066,1.5882405740026375,-0.3333354526149935,47.499974668047045,45.67012599492412,-0.023473376116116995,0.07089869401472804,0.368021524276001,0.6101554420530082,22.255923553377844,0.21999931335449574,-0.030766670764348802,-0.04450030326843368,-0.457115626236563,0.3681150196996956,-0.25080796475249834,0.16180735821563097,0.5410253641135281,86.41978651809686,33.75551389193727,0.20630766148406457,12,-0.1750001907348615,-0.019999504089353692,0.12000012397766291,-0.9599995613098127,-0.3499994277954084,3,0.025078406080747184,5.000012715689866,16.0,-1.4583323399216506,15.84000015258789,5.666659602424448,15.670000076293945,0.025078406080747184 268,2001-12-07,15.789999961853027,16.0,15.520000457763672,16.0,1127252.0,-0.01003133851570115,3.571423381365207,4.199984741268996,43.67815587964633,44.66296111445271,0.08249460328880254,0.23839565273444308,0.5160191033253057,0.7315096425012229,22.115490524986953,0.4799995422363281,-0.04219807433978495,-0.20150012969970632,-0.6193780543031231,0.21637779490370868,-0.4104390920014147,0.007438832602002066,0.6265637011229153,66.66670591254889,11.267794170781372,0.20893896230170758,12,-0.1099996566772461,0.1400003433227539,0.29250001907348633,-0.9749999046325684,-0.15999984741210938,4,0.055098156279981714,1.5882405740026375,15.949999809265135,5.000012715689866,16.0,-1.4583323399216506,15.84000015258789,0.055098156279981714 269,2001-12-10,15.869999885559082,15.869999885559082,15.539999961853027,15.779999732971193,623158.0,0.0050664929638584155,6.3333192048488955,-0.42857207732934066,41.66668085823809,43.69223286425829,-0.03925801388928285,0.15699384464809185,0.4321137636813859,0.6161303711705983,21.316921791080386,0.3299999237060547,-0.11031286629100023,-0.11550021171569824,-0.5368999743751743,0.30589955094377785,-0.3262000930454363,0.0951996696140398,0.47656995763830423,71.64181653844193,14.692636711109223,0.2106998813297383,12,-0.21500015258788885,0.06000041961669922,0.2200002670288086,-1.070000171661377,-0.1099996566772461,0,0.022054154399452353,3.571423381365207,15.789999961853027,1.5882405740026375,15.949999809265135,5.000012715689866,16.0,0.022054154399452353 270,2001-12-11,15.699999809265135,15.850000381469727,15.609999656677244,15.779999732971193,711717.0,-0.010712040171382609,1.1818126647246658,-0.8888865341415396,37.83785177025014,43.26681032480592,0.09880521134680187,0.2741024053033083,0.5835797175295543,0.7569079285006577,21.58699529969916,0.2600002288818377,-0.1362816727342704,-0.24300031661987553,-0.5894774880793054,0.1034768548395526,-0.4162389023495887,-0.06976173089016058,0.5807758433404064,33.3332744644397,-21.664054696347826,0.17323858572971418,12,-0.04500007629394176,0.2300004959106463,0.3400001525878924,-0.9599995613098127,0.03999996185302912,1,0.04394901839273335,6.3333192048488955,15.869999885559082,3.571423381365207,15.789999961853027,1.5882405740026375,15.949999809265135,0.04394901839273335 271,2001-12-12,15.510000228881836,15.699999809265135,15.489999771118164,15.609999656677244,1015017.0,-0.012101884247869399,-1.9999931880572768,1.2499940395297604,35.353548003017025,41.63942676958558,0.2964663419094471,0.4327324315899155,0.7427838785538725,0.9223510124142074,22.348244714899458,0.21000003814697088,-0.17904216360863145,-0.39899988174438406,-0.7755717404191316,-0.022428023069636538,-0.587285811081756,-0.2107139524070103,0.7089288845673742,3.5088541178674943,-48.87614164108859,0.1882859293373736,12,0.14499950408935725,0.4200000762939453,0.5049996376037598,-0.7850003242492676,-0.4000005722045916,2,0.028368766853011262,1.1818126647246658,15.699999809265135,6.3333192048488955,15.869999885559082,3.571423381365207,15.789999961853027,0.028368766853011262 272,2001-12-13,15.470000267028807,15.600000381469727,15.270000457763672,15.5,790420.0,-0.0025789788048192763,1.8695583668155225,0.2999990463202497,31.250003104406943,40.041100997657104,0.3094350704434188,0.46507348473724797,0.7499215233914445,0.9366738770011924,23.02204341818338,0.3299999237060547,-0.2092657467083523,-0.4189998626708995,-0.8437053564017045,0.00570563105990729,-0.631352609536302,-0.206647115805497,0.6907930996134493,27.39725132599981,-21.940652208342605,0.2123527468654031,12,0.18499946594238637,0.46000003814697443,0.5449995994567889,-0.7450003623962385,-0.22000026702880682,3,0.03361341274166829,-1.9999931880572768,15.510000228881836,1.1818126647246658,15.699999809265135,6.3333192048488955,15.869999885559082,0.03361341274166829 273,2001-12-14,15.199999809265135,15.390000343322756,15.020000457763672,15.3100004196167,1069463.0,-0.01745316438934541,1.7407352463301033,3.6667196490445697,28.436015958439697,40.01834595884017,0.5476715083401995,0.705895757283292,0.9829222988528716,1.1786875240753023,23.56904970887272,0.44999980926513494,-0.19594275562966068,-0.6475002765655535,-1.1660357252043898,-0.12896482792671904,-0.9067680008849717,-0.3882325522461354,0.9061459553785856,21.17640854986409,-25.583926534322476,0.2592677243194176,12,0.3400001525878942,0.7300004959106463,0.8150000572204608,-0.4749999046325666,-0.10999965667724432,4,0.02631582744894323,1.8695583668155225,15.470000267028807,-1.9999931880572768,15.510000228881836,1.1818126647246658,15.699999809265135,0.02631582744894323 274,2001-12-17,15.5,15.59000015258789,15.109999656677244,15.109999656677244,898107.0,0.019736854901274414,-1.4615388377410032,-3.5454379941739083,39.64757764773649,39.90788627799973,0.24699500843915168,0.38549301575782025,0.6389742492109605,0.85455594771242,23.940415901271557,0.4800004959106463,-0.21797197790505685,-0.3220000743865974,-0.856793749523252,0.21279360075005904,-0.5893969119549247,-0.05460323681827006,0.5192541400933166,57.8312754648301,9.326263191682159,0.2673968375683278,12,0.03999996185302912,0.43000030517578125,0.5149998664855957,-0.7750000953674316,-0.5,0,0.008387104157478564,1.7407352463301033,15.199999809265135,1.8695583668155225,15.470000267028807,-1.9999931880572768,15.510000228881836,0.008387104157478564 275,2001-12-18,15.149999618530273,15.59000015258789,14.960000038146973,15.260000228881836,1694121.0,-0.02258066977224038,-1.5714302396643065,-0.2820525987602232,38.96104056952902,38.25898316214563,0.5462721392270922,0.6922254085106712,0.9455340761603921,1.173194914240785,24.09668968578945,0.630000114440918,-0.2310295767828201,-0.6220004558563232,-1.211830264994326,-0.03217064671832226,-0.9169153604253246,-0.32708555128732186,0.7893142269766713,25.675626912182093,-26.129681707534406,0.29491490456900066,12,0.3600001335144061,0.7550005912780762,0.8650002479553223,-0.4249997138977051,-0.1099996566772461,1,0.040264067703702056,-1.4615388377410032,15.5,1.7407352463301033,15.199999809265135,1.8695583668155225,15.470000267028807,0.040264067703702056 276,2001-12-19,14.6899995803833,15.350000381469727,14.520000457763672,15.220000267028807,2276154.0,-0.030363039586109086,1.1012631944913904,4.818161326120111,27.519371965015708,36.03891619514215,0.8950286147939597,1.0932912882753172,1.3519840914367336,1.5942097846388492,25.114111723611828,0.8299999237060547,-0.20863838805313506,-1.0090004920959466,-1.7451044072262007,-0.2728965769656906,-1.3770524496610754,-0.6409485345308195,1.1513828843876475,15.740660613777768,-36.1047787950475,0.36805195756512765,12,0.5700006484985352,0.9950008392333984,1.3800005912780762,0.03500032424926758,0.2200002670288086,2,0.07147721039672539,-1.5714302396643065,15.149999618530273,-1.4615388377410032,15.5,1.7407352463301033,15.199999809265135,0.07147721039672539 277,2001-12-20,14.5,14.84000015258789,14.279999732971193,14.800000190734865,1720235.0,-0.012933940490850837,1.947369741930779,0.5660373623921772,26.39404822258544,34.118459788802056,0.9585133923603699,1.2206476934849828,1.474483240254342,1.746437990360473,26.285601218124743,0.5600004196166974,-0.23974036912901298,-1.1195000648498539,-2.0058999642396493,-0.23310016546005663,-1.5627000145447525,-0.6763001151549553,1.1828166239300746,16.793908134256803,-35.15156386985597,0.44319994969489834,12,0.5749998092651367,0.8899998664855957,1.630000114440918,0.22499990463256836,0.4200000762939453,3,0.042068941839809915,1.1012631944913904,14.6899995803833,-1.5714302396643065,15.149999618530273,-1.4615388377410032,15.5,0.042068941839809915 278,2001-12-21,14.829999923706055,14.970000267028807,14.31999969482422,14.31999969482422,2161168.0,0.022758615428003726,-1.5490207078130238,-1.6999996821087473,35.61643611917273,33.446210373350354,0.534192823832937,0.8258790777843643,1.096189533982006,1.3833956049211196,27.120775744024538,0.6500005722045863,-0.31118126304900073,-0.72150011062622,-1.6319606438641543,0.1889604226117143,-1.176730377245189,-0.26626984400725284,0.6564223354897774,41.98473393587081,-9.926206082291586,0.4552302666189674,12,0.2350001335144043,0.559999942779541,1.3000001907348633,-0.10500001907348633,-0.01999950408935547,4,0.02832097629498742,1.947369741930779,14.5,1.1012631944913904,14.6899995803833,-1.5714302396643065,15.149999618530273,0.02832097629498742 279,2001-12-27,14.600000381469727,15.06999969482422,14.279999732971193,14.649999618530273,760579.0,-0.01550907238163024,-1.2898531895543837,-0.0980376757284389,29.194631516828863,32.48585256741465,0.6315075930479441,0.9875869952822214,1.2774507701049629,1.5797974912465307,28.080607389851536,0.7899999618530273,-0.3794859050388073,-0.8759996414184563,-1.8402971472357592,0.08829786439884657,-1.3581483943271078,-0.3938508885098049,0.7175227240546569,24.427522595158,-23.69971653179086,0.4821487529086513,12,0.3899993896484375,0.7899994850158691,1.5149998664855957,0.1249995231628418,0.5,3,0.03356162728187795,-1.5490207078130238,14.829999923706055,1.947369741930779,14.5,1.1012631944913904,14.6899995803833,0.03356162728187795 280,2001-12-28,14.989999771118164,15.5,14.399999618530273,14.649999618530273,1279411.0,0.02671228626428146,-1.6190480515528993,-6.800106813153277,34.26790472048127,32.365225536021796,0.145504704911966,0.5485272747269931,0.8599708550419471,1.1539757207512231,28.506821701291674,1.1000003814697266,-0.4248249747126138,-0.4370002269744866,-1.3951806224287466,0.5211801684797752,-0.9160904247016166,0.042089970752643424,-0.7100000381469709,58.196711700408684,15.186103391909668,0.47909019772713085,12,-0.04999971389770508,0.40000009536743164,1.0475006103515625,-0.2649998664855957,0.07999992370605646,4,0.0006671266867597225,-1.2898531895543837,14.600000381469727,-1.5490207078130238,14.829999923706055,1.947369741930779,14.5,0.0006671266867597225 281,2002-01-02,14.779999732971193,15.149999618530273,14.5600004196167,15.06999969482422,612764.0,-0.014009342318442641,1.6222197732797505,-0.8529406814841409,32.64094292101768,32.5197744045341,0.26939411997970275,0.7264658919785987,1.0575367786783012,1.3240138208294692,28.803085920477766,0.5899991989135742,-0.4843555599147251,-0.6030002593994119,-1.5963064174096164,0.3903058986107908,-1.0996533384045133,-0.10634718039431057,-0.5,40.98359758704822,3.3208658305279855,0.4966530790051017,1,0.15500020980834783,0.6100001335144025,1.2325005531311017,-0.05499982833862482,0.09000015258788885,2,0.017591355451910262,-1.6190480515528993,14.989999771118164,-1.2898531895543837,14.600000381469727,-1.5490207078130238,14.829999923706055,0.017591355451910262 282,2002-01-03,15.489999771118164,15.520000457763672,14.800000190734865,14.800000190734865,1417929.0,0.04803789248812396,-1.0869585648989644,-2.379309210850836,46.17346609845181,34.490602197868775,-0.488881790654931,-0.012529749330891349,0.33987275032729514,0.5788924542486171,29.086973654110583,0.7400007247924787,-0.5094856216664603,0.12499980926513743,-0.8454586720811328,1.0954582906114076,-0.3602294314079977,0.6102290499382725,-1.185600032806395,97.58059120082139,60.959967484334506,0.4852292406731347,1,-0.554999828338623,-0.20000028610229492,0.47750043869018555,-0.7649998664855957,-0.5199995040893572,3,-0.037443507571090606,1.6222197732797505,14.779999732971193,-1.6190480515528993,14.989999771118164,-1.2898531895543837,14.600000381469727,-0.037443507571090606 283,2002-01-04,15.739999771118164,16.0,15.380000114440918,15.550000190734865,2542867.0,0.016139445041576828,-1.3396233884245472,0.2753618781590462,48.410756235900365,35.464288707664764,-0.7311115847236795,-0.27920768917853245,0.08269909170663681,0.2959860004935351,28.59381766320823,0.619999885559082,-0.5089899000096487,0.3764998435974114,-0.5914122182282782,1.344411905423101,-0.10745618731543338,0.8604558745102562,-1.3869760040283197,84.88370996994261,50.51633683192227,0.4839560309128446,1,-0.5999999046325684,-0.4500002861022949,0.1900005340576172,-0.7150001525878906,-0.5399999618530291,4,-0.05209655061932483,-1.0869585648989644,15.489999771118164,1.6222197732797505,14.779999732971193,-1.6190480515528993,14.989999771118164,-0.05209655061932483 284,2002-01-07,16.25,16.629999160766598,15.460000038146973,15.850000381469727,2771750.0,0.03240153979021354,1.017243448821312,2.1052657996577,56.20767800505944,37.380581756057026,-1.2555731840306095,-0.78370902077293,-0.44481541442816663,-0.24349075280104415,28.209146784086574,1.1699991226196254,-0.4846787270606967,0.8575000762939453,-0.1812416117735438,1.8962417643614362,0.33812923226020075,1.3768709203276899,-1.798157658935546,82.95967539143435,46.45960132656588,0.5193708440337451,1,-0.7950005531311035,-0.7950005531311035,-0.19749975204467773,-1.2250003814697266,-0.8299999237060547,0,-0.08861535879281845,-1.3396233884245472,15.739999771118164,-1.0869585648989644,15.489999771118164,1.6222197732797505,14.779999732971193,-0.08861535879281845 285,2002-01-08,16.309999465942386,16.450000762939453,16.120000839233402,16.389999389648438,1248669.0,0.003692274827223674,2.2999551779055327,-0.19999999999999113,59.30231836049609,40.91202024444374,-1.2669564779618625,-0.8502865647885898,-0.5084531357223128,-0.3321187554322371,28.10636557630477,0.32999992370605113,-0.4240929640166513,0.8939995765686071,-0.20678286156022807,1.9947820146974422,0.3436083575041895,1.4443907956330246,-1.6839045793017604,84.54106814352701,42.0556919668456,0.5503912190644172,1,-0.8550000190734899,-0.8550000190734899,-0.2574992179870641,-1.284999847412113,-0.5999994277954137,1,-0.07418756125647408,1.017243448821312,16.25,-1.3396233884245472,15.739999771118164,-1.0869585648989644,15.489999771118164,-0.07418756125647408 286,2002-01-09,16.100000381469727,16.510000228881836,15.960000038146973,16.209999084472653,1216237.0,-0.012875480769399705,-1.8205182127626276,1.374985098824612,57.046983731846325,44.31790196769495,-0.934151185594116,-0.6665878831183694,-0.30460752725433515,-0.14954556813775355,27.92900457294158,0.5500001907348633,-0.4159301195536962,0.6790004730224606,-0.43379401092111536,1.7917949569660383,0.12260323105067172,1.2353977149942494,-1.3135931528990223,71.03830177086488,25.543727450676364,0.5563972419717887,1,-0.6450009346008301,-0.6450009346008301,-0.13500022888183594,-1.0750007629394531,-0.8500003814697266,2,-0.06397519641247862,2.2999551779055327,16.309999465942386,1.017243448821312,16.25,-1.3396233884245472,15.739999771118164,-0.06397519641247862 287,2002-01-10,16.350000381469727,16.479999542236328,15.880000114440918,16.110000610351562,796424.0,0.015527949942643282,1.4000068664812717,-2.1818418269148108,62.92136083602774,47.351782491789955,-0.9992088925294169,-0.932915397436684,-0.5466995680793989,-0.4256364854950938,27.830900719121477,0.5999994277954102,-0.37069092060569453,0.9090004444122322,-0.2569354468943281,2.0749363357187924,0.326032498758952,1.4919683900655123,-1.4161057983233505,77.60008056646794,27.83024635457589,0.5829679456532803,1,-0.8950009346008301,-0.8950009346008301,-0.38500022888183594,-1.0250005722045898,-1.280000686645506,3,-0.09051990589480374,-1.8205182127626276,16.100000381469727,2.2999551779055327,16.309999465942386,1.017243448821312,16.25,-0.09051990589480374 288,2002-01-11,16.65999984741211,16.850000381469727,16.299999237060547,16.450000762939453,1180701.0,0.01896021154187366,-1.1568581985728603,0.8749970197649191,63.004490825262366,51.108433526060345,-1.1424665596754444,-1.2378605162678262,-0.8466377111846448,-0.7598697668859273,27.46532685530893,0.5500011444091797,-0.234636242498107,1.1754999160766602,-0.10459018450373136,2.45559001665705,0.5354548657864662,1.815544966366856,-1.590416898056116,86.33090020658365,36.028360671117184,0.6400450502901952,1,-1.0349998474121094,-1.0949997901916504,-0.6949996948242188,-1.0300002098083496,-1.3400001525878888,4,-0.10144055197250312,1.4000068664812717,16.350000381469727,-1.8205182127626276,16.100000381469727,2.2999551779055327,16.309999465942386,-0.10144055197250312 289,2002-01-14,16.219999313354492,16.579999923706055,16.110000610351562,16.450000762939453,738132.0,-0.026410596523862795,-1.0888911494559803,-1.0952497729336967,61.75824530529962,54.16291581326238,-0.5012106282079696,-0.811922136527274,-0.39309938939232403,-0.3437142449265025,26.938897322417322,0.5499992370605469,-0.07448248027098003,0.7179994106292718,-0.5934658051455557,2.0294646264040974,0.062266802741859806,1.3737320185166855,-0.9723746207871251,35.05145415629833,-17.60753442361915,0.6557326078874129,1,-0.5149989128112793,-0.6549992561340332,-0.27249908447265625,-0.5899996757507324,-1.0999994277954102,0,-0.06288529884520744,-1.1568581985728603,16.65999984741211,1.4000068664812717,16.350000381469727,-1.8205182127626276,16.100000381469727,-0.06288529884520744 290,2002-01-15,16.389999389648438,16.5,16.010000228881836,16.379999160766598,804679.0,0.010480892940234465,3.260840720807384,-0.04347898197983085,69.95306173298846,58.308706792370245,-0.5048240179076693,-0.9777062177484623,-0.5508533026085658,-0.5289889712212794,26.310866495247375,0.48999977111816406,0.05179107306711117,0.8534995079040524,-0.5149613226512386,2.221960338459345,0.16926909262640777,1.5377299231816988,-0.9821371281908338,52.57723039290387,-4.5553914516127065,0.6842304152776463,1,-0.5649991035461426,-0.8249993324279785,-0.4874992370605469,-0.7599997520446777,-1.5299997329711932,1,-0.05918238861968006,-1.0888911494559803,16.219999313354492,-1.1568581985728603,16.65999984741211,1.4000068664812717,16.350000381469727,-0.05918238861968006 291,2002-01-16,15.949999809265135,16.319999694824222,15.850000381469727,16.319999694824222,1164158.0,-0.02684561298160859,1.5405376147308925,-36.99914171274726,66.07539529400566,60.52003225854289,0.1325304455304117,-0.5302384220714096,-0.11346167242811234,-0.11783535420140723,25.344407897407283,0.5399990081787109,0.22305313528637072,0.3914999485015844,-0.9892591058671076,1.7722590028702783,-0.2988795786827634,1.0818794756859305,-0.39792373580631946,9.999942779540838,-50.07747055078566,0.6903795271843468,1,0.16500043869018732,-0.38499975204467596,-0.0974998474121076,0.12500000000000178,-1.0999994277954084,2,-0.015047007773551835,3.260840720807384,16.389999389648438,-1.0888911494559803,16.219999313354492,-1.1568581985728603,16.65999984741211,-0.015047007773551835 292,2002-01-17,15.989999771118164,16.049999237060547,15.640000343322756,15.949999809265135,1170986.0,0.002507834628925343,4.125021606833101,-0.10810803844597758,63.74408246982814,62.22373517342376,0.1909998693589472,-0.5578870337062796,-0.16629709396375425,-0.1856238055156858,23.922439913009196,0.4099988937377912,0.36540998299622807,0.4054999351501465,-0.9877691445312777,1.7987690148315725,-0.2911346046905656,1.1021344749908586,0.8600006103515625,28.92557163315529,-32.059053714607316,0.6966345398407129,1,0.16500043869018555,-0.4249997138977051,-0.13749980926513672,0.18499994277954102,-1.5799999237060547,3,-0.04627891067608292,1.5405376147308925,15.949999809265135,3.260840720807384,16.389999389648438,-1.0888911494559803,16.219999313354492,-0.04627891067608292 293,2002-01-18,15.600000381469727,15.979999542236328,15.460000038146973,15.850000381469727,1477227.0,-0.0243902060807325,1.0392204528284952,-6.250005960469885,61.41553227253327,62.80238564758751,0.6247511767588136,-0.14375446712854512,0.2392754505148993,0.1757935186631805,22.19349771698799,0.5299997329711914,0.5372152671404606,-0.004499483108521218,-1.3859627754467745,1.376963809229732,-0.6952311292776479,0.6862321630606054,1.2257999992370614,12.500031931062964,-50.91495043891967,0.6907316461691262,1,0.554999828338623,-0.03500032424926758,0.2524995803833008,0.5749993324279785,-0.8800001144409197,4,-0.03397440215931413,4.125021606833101,15.989999771118164,1.5405376147308925,15.949999809265135,3.260840720807384,16.389999389648438,-0.03397440215931413 294,2002-01-21,15.630000114440918,15.739999771118164,15.15999984741211,15.529999732971193,720738.0,0.0019230597588206777,2.625002980235081,-0.40000152587889914,57.96020803397549,62.653262277974115,0.5560279407755289,-0.1723521379216173,0.192313475740999,0.12092810847112645,21.147716560351128,0.5799999237060547,0.6129917043892021,0.01900024414062429,-1.3616158634019975,1.399616351683246,-0.6713078096306866,0.7093082979119352,1.141168252563478,35.07464279919038,-27.802438456876843,0.690308053771311,1,0.375,-0.06500005722045898,0.17500019073486328,0.5699996948242188,-0.930000305175783,0,-0.01983367993262397,1.0392204528284952,15.600000381469727,4.125021606833101,15.989999771118164,1.5405376147308925,15.949999809265135,-0.01983367993262397 295,2002-01-22,15.760000228881836,16.030000686645508,15.699999809265135,15.880000114440918,1137383.0,0.008317345712672619,-1.749999006592228,-1.1999942779759507,62.436561861670135,63.25210429239898,0.37973953505285607,-0.26805256396144017,0.05650580731674992,-0.03487122595481296,19.611081013070287,0.40000057220458984,0.6677860941312268,0.11850032806396449,-1.246093601157483,1.483094257285412,-0.5637966365467584,0.8007972926746891,0.9144980269470224,51.72417762022037,-13.347166966050942,0.6822969646107239,1,0.24499988555908203,-0.19500017166137695,0.03249979019165039,0.5699996948242188,-1.010000228881836,1,-0.040609158250511146,2.625002980235081,15.630000114440918,1.0392204528284952,15.600000381469727,4.125021606833101,15.989999771118164,-0.040609158250511146 296,2002-01-23,15.739999771118164,15.949999809265135,15.5,15.75,1218442.0,-0.0012690645604825912,1.1951218377543624,0.08333532015672063,53.84615610337248,62.24374821099285,0.3836483492084817,-0.17429142029818578,0.07131369387256825,-0.03434200495755135,17.52897438705797,0.44999980926513494,0.6425384037961699,0.04599986076354945,-1.2431678148324963,1.3351675363595934,-0.5985839770344725,0.6905836985615714,0.8436285802056886,65.16857544533407,4.035544627697014,0.6445838377980223,1,0.2650003433227539,-0.17499971389770508,0.052500247955322266,0.5900001525878906,-0.689999580383299,2,-0.055908521425499624,-1.749999006592228,15.760000228881836,2.625002980235081,15.630000114440918,1.0392204528284952,15.600000381469727,-0.055908521425499624 297,2002-01-24,15.109999656677244,15.770000457763672,15.0,15.270000457763672,3409377.0,-0.04002542081334248,-3.0526327677377094,15.999713904253468,41.32230818723238,59.83461680676729,0.9155350424165629,0.5309748588840524,0.6838578145519225,0.5788723054839355,15.331866246081244,0.7700004577636719,0.577623651867345,-0.6145002365112315,-1.81020251298831,0.5812020399658486,-1.2123513747497707,-0.016649098272692342,1.388210984411904,10.679571198684314,-45.48908264871241,0.5978511382385399,1,0.680000305175783,0.45500040054321467,0.682500362396242,1.2200002670288104,0.18000030517578303,3,-0.017207100007617937,1.1951218377543624,15.739999771118164,-1.749999006592228,15.760000228881836,2.625002980235081,15.630000114440918,-0.017207100007617937 298,2002-01-25,15.25,15.479999542236328,15.029999732971193,15.029999732971193,1428810.0,0.009265410092904158,-3.09090239155224,-1.3749947846196682,34.66256879037766,56.823986082887075,0.6196561253053012,0.44696955618236345,0.5357278691865197,0.42640230788275524,13.399385767833898,0.44999980926513494,0.5371872566379956,-0.49549989700317454,-1.638652844029096,0.6476530500227469,-1.0670763705161335,0.07607657650978616,1.1283537898020164,24.271828479473793,-27.33030767344079,0.5715764735129606,1,0.5,0.315000057220459,0.5425000190734863,1.0799999237060547,0.22000026702880682,4,-0.055081977218878087,-3.0526327677377094,15.109999656677244,1.1951218377543624,15.739999771118164,-1.749999006592228,15.760000228881836,-0.055081977218878087 299,2002-01-28,15.09000015258789,15.449999809265135,15.079999923706055,15.149999618530273,1232225.0,-0.010491793272925154,-8.250005960470117,-0.2727245141685509,31.84524130524005,52.589783813137245,0.6733152095303634,0.6804480986316559,0.6810579982893934,0.5786236833743015,11.655372321247551,0.36999988555908025,0.4356561467574078,-0.6799997329711918,-1.737583814232579,0.3775843482901955,-1.2087917736018845,-0.15120769234049725,1.1780853340299657,8.737873066959004,-37.09914724575953,0.5287920406306941,1,0.5699996948242205,0.47499990463256836,0.6449999809265137,1.239999771118164,0.9699993133544957,0,-0.02451954153861491,-3.09090239155224,15.25,-3.0526327677377094,15.109999656677244,1.1951218377543624,15.739999771118164,-0.02451954153861491 300,2002-01-29,15.0,15.229999542236328,14.949999809265135,15.199999809265135,1048062.0,-0.005964224763275183,1.1538501039874838,3.333359824522334,33.02468427196678,48.917482588466264,0.6095046750000037,0.8129144007269602,0.7369869465202203,0.6554529012994585,11.05075028551325,0.2799997329711932,0.29712712293718546,-0.7704998970031731,-1.8265395760281784,0.28553978202183217,-1.2985197365156758,-0.24248005749067048,1.1666386476884263,5.000019073486506,-36.09395865120499,0.5280198395125025,1,0.4999995231628418,0.565000057220459,0.7350001335144043,1.3299999237060547,1.2099990844726527,1,-0.020000012715657656,-8.250005960470117,15.09000015258789,-3.09090239155224,15.25,-3.0526327677377094,15.109999656677244,-0.020000012715657656 301,2002-01-30,15.039999961853027,15.210000038146973,14.949999809265135,14.949999809265135,1353879.0,0.002666664123535112,-4.777773068282777,-0.45000119209404527,28.382829454375553,44.9884544756382,0.47700897668666364,0.8362676056819343,0.6742837187183781,0.6125998693446881,10.413453723669482,0.2600002288818377,0.18677013144426624,-0.7434999465942376,-1.7536019364227187,0.2666020432342453,-1.24855094150848,-0.23844895167999525,1.0049748019930682,10.975619684287723,-24.44717882966848,0.5050509949142414,1,0.4500002861022949,0.5250000953674316,0.6675000190734863,1.2649998664855957,0.6899995803833008,2,-0.019281912406155177,1.1538501039874838,15.0,-8.250005960470117,15.09000015258789,-3.09090239155224,15.25,-0.019281912406155177 302,2002-01-31,14.90999984741211,15.239999771118164,14.729999542236328,15.18000030517578,1219342.0,-0.008643624652303616,1.6153898822332642,-2.999999999999921,19.298249723434566,40.308756414627226,0.4891384224760653,0.9703373545519298,0.7899180180181631,0.750458340545519,10.772416782714025,0.5100002288818359,0.009737315711342731,-0.8445000648498535,-1.9211902829431686,0.23219015324345982,-1.3828451738965093,-0.30615495580319596,1.0254774209758892,24.000040690104164,-4.777373438712125,0.5383451090466569,1,0.4700002670288086,0.6550002098083496,0.5625004768371582,1.1750001907348633,0.8699998855590838,3,0.00938969448393756,-4.777773068282777,15.039999961853027,1.1538501039874838,15.0,-8.250005960470117,15.09000015258789,0.00938969448393756 303,2002-02-01,14.920000076293945,15.0,14.630000114440918,14.75,2151179.0,0.0006707061692943217,1.2424240672774036,-0.6296288447138317,23.140512477764105,36.43990135282597,0.41631642084315246,0.9441626906091862,0.7602138923393262,0.7526058611790063,12.095321933170736,0.36999988555908203,-0.13079562268130474,-0.793499851226807,-1.9331261444906183,0.34612644203700427,-1.3633129978587135,-0.22368670459490225,0.8708198649558536,35.365862168423675,7.077126131914941,0.5698131466319053,2,0.4100003242492676,0.6449999809265137,0.3124997615814209,1.044999599456787,1.399999618530277,4,0.024798919816828136,1.6153898822332642,14.90999984741211,-4.777773068282777,15.039999961853027,1.1538501039874838,15.0,0.024798919816828136 304,2002-02-04,14.8100004196167,14.979999542236328,14.600000381469727,14.920000076293945,673311.0,-0.007372631106887351,2.3043608062329217,-0.6470565135926578,16.52544068043875,31.33866566602248,0.44451203164669906,0.9915890744793394,0.849469968109748,0.8747159612845579,12.4326140865113,0.37999916076660156,-0.26967248079873585,-0.831499528884887,-2.009709814186408,0.3467107564166323,-1.4206046715356457,-0.24239438623412646,0.8183047458798569,32.81253725293851,7.282344008691929,0.5891051426507597,2,0.4649996757507324,0.7549996376037598,0.4174995422363281,1.1549992561340332,1.2399988174438477,0,0.0445644718914322,1.2424240672774036,14.920000076293945,1.6153898822332642,14.90999984741211,-4.777773068282777,15.039999961853027,0.0445644718914322 305,2002-02-05,15.100000381469727,15.149999618530273,14.609999656677244,14.84000015258789,1423334.0,0.01958136081271844,2.0000105964194796,-2.363645821592988,30.76924404697955,28.774564326423263,0.05704442905653728,0.6390558274204334,0.5371552732641742,0.6193930224887971,12.616966095468179,0.5399999618530291,-0.37128226041410173,-0.4809996128082279,-1.6387631374229734,0.6767639118065176,-1.0598813751156015,0.09788214949914398,0.36377601858253605,78.12507450587702,48.53891905452111,0.5788817623073724,2,0.08500003814697266,0.5249996185302734,0.08999943733215332,0.8349995613098145,0.9899997711181641,1,0.06357609670333142,2.3043608062329217,14.8100004196167,1.2424240672774036,14.920000076293945,1.6153898822332642,14.90999984741211,0.06357609670333142 306,2002-02-06,15.06999969482422,15.550000190734865,15.0,15.199999809265135,1858717.0,-0.001986800389907395,-3.0740829698179315,-0.49999999999998634,29.090914608031397,27.41552059540093,-0.020103124536921868,0.6197076876525962,0.5440325348626072,0.6732310017309313,12.781923808115215,0.5500001907348651,-0.4601905107967781,-0.4595002651214575,-1.6116783063086917,0.692677776065775,-1.0355892857150746,0.11658875547215963,-0.46999931335449396,49.47362186504612,18.985828033222976,0.5760890205936166,2,0.0050005912780743955,0.6350007057189924,0.09500026702880682,0.7100005149841291,1.02000045776367,2,0.0756469417872625,2.0000105964194796,15.100000381469727,2.3043608062329217,14.8100004196167,1.2424240672774036,14.920000076293945,0.0756469417872625 307,2002-02-07,14.869999885559082,15.199999809265135,14.8100004196167,15.199999809265135,1377206.0,-0.013271387744873575,1.3636332109932812,2.538458716942432,31.840794367536404,27.101990103974128,0.15899227676857386,0.7411433180297244,0.7200424069393545,0.8974244860406948,13.249637310411092,0.3899993896484357,-0.5930419539934135,-0.5855000495910652,-1.7054523010470817,0.5344522018649531,-1.1454761753190752,-0.025523923863056908,-0.2600002288818377,28.42100613664444,-4.162750160322592,0.5599761257280089,2,0.2050004005432129,0.8550004959106445,0.29250001907348633,0.8600001335144043,1.4000005722045898,3,0.05783454359757134,-3.0740829698179315,15.06999969482422,2.0000105964194796,15.100000381469727,2.3043608062329217,14.8100004196167,0.05783454359757134 308,2002-02-08,14.970000267028807,15.1899995803833,14.699999809265135,14.850000381469727,1183515.0,0.006724975268280975,-1.333326521390624,-0.3636361009161021,34.13463301911011,27.3563669610708,0.01687125260926514,0.535495840127437,0.5934956765070272,0.8385717197870832,13.187825537196634,0.48999977111816584,-0.68616018833373,-0.400999689102175,-1.3850810856440052,0.5830817074396535,-0.8930403873730892,0.09104100916873925,-0.34120059967040994,38.947364194240144,6.402798563645632,0.49204069827091457,2,0.1050000190734881,0.7550001144409197,0.14249944686889826,0.6699995994567889,1.6799993515014666,4,0.0541081797925147,1.3636332109932812,14.869999885559082,-3.0740829698179315,15.06999969482422,2.0000105964194796,15.100000381469727,0.0541081797925147 309,2002-02-11,15.199999809265135,15.34000015258789,15.010000228881836,15.15999984741211,979057.0,0.015364030603452816,1.0624953433965638,0.3333333333333235,37.155961095359906,27.815397719225594,-0.21890402422338973,0.2373304734668018,0.3416541031030622,0.6466848199390292,13.39263568959413,0.3699998855590838,-0.6762526752588318,-0.12000017166137944,-1.0210402862644603,0.7810399429417014,-0.5705202289629199,0.330519885640161,-0.5527761314392095,62.765938019320785,31.29883124056314,0.45052005730154066,2,-0.12499952316284002,0.5250005722045916,0.01499986648559748,0.36500024795532404,1.800000190734865,0,0.07368420392192321,-1.333326521390624,14.970000267028807,1.3636332109932812,14.869999885559082,-3.0740829698179315,15.06999969482422,0.07368420392192321 310,2002-02-12,15.420000076293945,15.68000030517578,15.220000267028807,15.300000190734865,1595727.0,0.01447370195983222,-2.2857176916971937,3.000000000000089,43.27732035268304,29.47034115237087,-0.4169038583569531,-0.06225770751635906,0.10643121188566695,0.4591185241703606,13.53705534219073,0.48000049591064453,-0.6482922973685312,0.1485000610351559,-0.6018618824507094,0.8988620045210229,-0.22668091070777763,0.5236810327780894,-0.7547208682098407,73.46937782513727,44.35410917636525,0.37518097174293324,2,-0.2799997329711914,0.30500030517578125,0.03499937057495117,0.14499998092651367,1.3799991607666016,1,0.040855976501267044,1.0624953433965638,15.199999809265135,-1.333326521390624,14.970000267028807,1.3636332109932812,14.869999885559082,0.040855976501267044 311,2002-02-13,15.710000038146973,15.800000190734865,15.359999656677244,15.399999618530273,1524240.0,0.01880674192076448,-1.256411008815364,2.5833392938035336,64.70588510286592,34.51563397230768,-0.6726007976763277,-0.39121768433104975,-0.18574163772834673,0.19510556073122487,13.98456770710018,0.44000053405762074,-0.5856768272570214,0.4505000114440918,-0.2608359850702353,1.161836007958419,0.09483201318692913,0.8061680097012545,-1.0041319861792015,91.81817078393722,57.87705036063208,0.3556679982571635,2,-0.5099997520446777,0.015000343322753906,-0.25500059127807617,-0.14499998092651367,1.0600004196166992,2,0.024188422248135222,-2.2857176916971937,15.420000076293945,1.0624953433965638,15.199999809265135,-1.333326521390624,14.970000267028807,0.024188422248135222 312,2002-02-14,15.25,15.640000343322756,15.079999923706055,15.579999923706055,1471878.0,-0.029280715278803493,1.488886534141471,-1.0645144419936072,50.0,37.50002147477834,-0.17802057927259085,0.011068381977514363,0.2605702495602671,0.67676547340462,14.812267447424981,0.630000114440918,-0.531498042102637,0.027499961853028054,-0.5953247014105632,0.6503246251166193,-0.28391236977876666,0.33891229348482277,-0.4784840197062028,50.0,14.222928441334162,0.31141233163179555,2,-0.04999971389770508,0.47500038146972656,0.20499944686889648,0.315000057220459,2.129999160766598,3,0.055081977218877975,-1.256411008815364,15.710000038146973,-2.2857176916971937,15.420000076293945,1.0624953433965638,15.199999809265135,0.055081977218877975 313,2002-02-15,15.06999969482422,15.470000267028807,15.06999969482422,15.270000457763672,1200049.0,-0.011803298700051146,-2.9999904632932513,0.6060630581163429,49.57982250445986,41.17273056633624,0.028490901440664018,0.15739628754039536,0.4270875958149727,0.8570012341947475,15.346481387561175,0.4000005722045863,-0.4688466536613731,-0.1260003089904771,-0.7258739754565138,0.4738733574755596,-0.4259371422234963,0.17393652424254213,-0.23677466190395968,7.594869473366739,-30.297013042617497,0.2999368332330184,2,0.13500022888183416,0.655000686645506,0.38499975204467596,0.49500036239623846,2.290000915527342,4,0.07962845303517763,1.488886534141471,15.25,-1.256411008815364,15.710000038146973,-2.2857176916971937,15.420000076293945,0.07962845303517763 314,2002-02-18,15.31999969482422,15.420000076293945,15.100000381469727,15.119999885559082,501222.0,0.016589250501833908,-1.666677263100172,-0.9999952316466255,56.2992043205186,44.009392818951696,-0.15819357331893968,-0.123342806388548,0.16945547373865644,0.6173150777059551,15.369027882811052,0.3500003814697248,-0.3588215758613078,0.13949971199035893,-0.42832064303417994,0.7073200670148978,-0.1444104655219114,0.42340988950262926,-0.42876815243508304,34.24655207776752,-7.483475038388988,0.28391017751226977,2,-0.06999969482422053,0.2700004577636701,0.27500033378600897,0.24500036239623846,1.9700012207031268,0,0.08681461815925395,-2.9999904632932513,15.06999969482422,1.488886534141471,15.25,-1.256411008815364,15.710000038146973,0.08681461815925395 315,2002-02-19,15.119999885559082,15.4399995803833,15.119999885559082,15.25,1296176.0,-0.013054818097203214,-3.9230678942156034,-0.6500011920940266,51.48147965000868,46.49723337917138,0.050222990559706915,0.027670035938964332,0.35386133879963566,0.8244947335908783,15.9835163603812,0.31999969482421875,-0.27683403018899,-0.028500080108642578,-0.5266766486027805,0.46967648838549536,-0.27758836435571155,0.2205882041384264,-0.1742422242692001,6.849336543598973,-37.169329718624134,0.24908828424706927,2,0.13000011444091797,0.43000030517578125,0.5150003433227539,0.44500017166137695,2.1700010299682653,1,0.12433863284856783,-1.666677263100172,15.31999969482422,-2.9999904632932513,15.06999969482422,1.488886534141471,15.25,0.12433863284856783 316,2002-02-20,14.859999656677244,15.279999732971193,14.850000381469727,15.199999809265135,1226877.0,-0.01719578246360709,-1.388893892753672,2.6153834867769503,49.116604677855285,48.4167678580957,0.30989033505741403,0.2301631439655356,0.5897668222961823,1.090874497006185,16.482203649183912,0.4299993515014666,-0.1703026800479428,-0.24450030326843475,-0.6733285456618763,0.18432793912500678,-0.4589144244651546,-0.030086182071714873,0.9400005340576207,1.2657311000450417,-43.41447355461418,0.2144141211967207,2,0.3900003433227557,0.6000003814697301,0.8350005149841326,0.7050004005432147,2.279999732971193,2,0.1305517917365211,-3.9230678942156034,15.119999885559082,-1.666677263100172,15.31999969482422,-2.9999904632932513,15.06999969482422,0.1305517917365211 317,2002-02-21,14.850000381469727,15.039999961853027,14.699999809265135,14.899999618530273,1675073.0,-0.0006728987509111439,1.0606074617807812,0.14705651359265784,48.76325624184911,50.042170438400035,0.35397901466595094,0.23155726378415054,0.576670280416602,1.0960829114565804,16.310141064197055,0.3400001525878924,-0.12728442521676087,-0.24149961471557546,-0.6851340539908204,0.20213482455966947,-0.4633168343531988,-0.01968239507795211,0.9309998130798363,19.480582211631585,-25.288183419549938,0.22181721963762283,2,0.39999961853027344,0.47499942779541016,0.9899997711181641,0.7149996757507324,2.1299991607666016,3,0.12929293110926632,-1.388893892753672,14.859999656677244,-3.9230678942156034,15.119999885559082,-1.666677263100172,15.31999969482422,0.12929293110926632 318,2002-02-22,14.40999984741211,14.579999923706055,14.079999923706055,14.5,2341222.0,-0.029629664831972824,3.0,1.8000305180437934,43.670878626564466,50.766050164089435,0.789180488238042,0.6381170317525342,0.9931440294790743,1.518306724773371,16.50946072620648,0.7700004577636719,-0.08744117099478999,-0.6395001411437988,-1.1704169030563758,-0.10858337923122185,-0.9049585221000882,-0.37404176018750945,1.3277603317260755,24.264706397964186,-21.106965215928174,0.26545838095628854,2,0.5300002098083496,0.6450004577636719,1.450000286102295,1.1550002098083496,2.5400009155273438,4,0.20610682476085307,1.0606074617807812,14.850000381469727,-1.388893892753672,14.859999656677244,-3.9230678942156034,15.119999885559082,0.20610682476085307 319,2002-02-25,14.720000267028807,14.720000267028807,14.220000267028807,14.510000228881836,1084957.0,0.021512867654358114,3.7619038968942817,-2.333329801212204,44.02515779854865,50.84914321363006,0.45140146640808787,0.3151329137171661,0.6601549542580543,1.1958241858498084,16.58320118316139,0.5,-0.03526589417621295,-0.31099972724914693,-0.8614023924455818,0.23940293794728795,-0.5862010598473653,-0.0357983946509286,0.9182942967834506,47.05886065342121,5.589431611420146,0.27520133259821766,2,0.21999979019165217,0.33500003814697443,1.1399998664855975,0.8449997901916522,2.1400003433227557,0,0.1793478461570459,3.0,14.40999984741211,1.0606074617807812,14.850000381469727,-1.388893892753672,14.859999656677244,0.1793478461570459 320,2002-02-26,14.699999809265135,14.9399995803833,14.609999656677244,14.609999656677244,1305199.0,-0.0013587267256014446,-6.3333192048489355,0.4285720773293527,44.16404155611915,48.56671615288042,0.4006633757728455,0.3283398897294578,0.6619408221182379,1.196872323423758,16.244255503216223,0.32999992370605646,0.006980891255313537,-0.3160001754760753,-0.885964128708224,0.2539637777560735,-0.6009821520921488,-0.03101819886000179,0.8447970761407504,51.66666534211857,10.746651185611917,0.28498197661607405,2,0.16000032424926935,0.3550004959106463,1.0850002765655535,0.865000247955324,2.1400003433227557,1,0.1761905537325097,3.7619038968942817,14.720000267028807,3.0,14.40999984741211,1.0606074617807812,14.850000381469727,0.1761905537325097 321,2002-02-27,14.75,14.8100004196167,14.5,14.75,1424237.0,0.003401373563511889,4.166637526821902,0.0,48.013247856365346,48.34596591469879,0.2236898336363442,0.26930718526953257,0.6000566941598588,1.123228021036553,15.95542506486874,0.3100004196166992,0.02763812448843339,-0.2514999866485592,-0.8335209316526289,0.33052095835551043,-0.5425104591505931,0.03951048585347472,0.7069090677038954,69.79167184068076,26.16326998355514,0.29101047250203477,2,0.02500009536743164,0.2649998664855957,1.0350000858306885,0.815000057220459,1.629999160766598,2,0.17220345190015918,-6.3333192048489355,14.699999809265135,3.7619038968942817,14.720000267028807,3.0,14.40999984741211,0.17220345190015918 322,2002-02-28,15.050000190734865,15.050000190734865,14.609999656677244,14.609999656677244,1330850.0,0.02033899598202482,1.0,100.0,51.2422343692247,48.530678344117106,-0.12031636154897285,-0.020729569903670253,0.2927030892010283,0.8006091400064204,15.070740539728694,0.44000053405762074,0.022599947341063853,0.04150018692016744,-0.5392533701110391,0.622253743951374,-0.24887659159543674,0.3318769654357716,0.3242943283291595,100.0,53.47528564703004,0.29037677851560356,2,-0.2900004386901873,-0.11000013351440607,0.7349998950958234,0.5149998664855939,0.8499994277954084,3,0.13887037690539206,4.166637526821902,14.75,-6.3333192048489355,14.699999809265135,3.7619038968942817,14.720000267028807,0.13887037690539206 323,2002-03-01,15.289999961853027,15.289999961853027,14.850000381469727,14.90999984741211,1150139.0,0.015946828443624383,1.3157865677522655,0.8636355754767212,51.39319059128374,47.98556570753545,-0.364118174909704,-0.24410395073729063,0.05669136415014364,0.538996961000823,13.777154081939264,0.4399995803833008,-0.06033871480662789,0.26299996376037527,-0.3293405837306995,0.85534051125145,-0.033170309985163016,0.5591702375059135,0.006636881489519908,100.0,53.23581694819147,0.2961702737455378,3,-0.5300002098083496,-0.34999990463256836,0.3875000476837158,0.27500009536743164,0.6899995803833008,4,0.11052973084366746,1.0,15.050000190734865,4.166637526821902,14.75,-6.3333192048489355,14.699999809265135,0.11052973084366746 324,2002-03-04,15.470000267028807,15.710000038146973,15.18000030517578,15.300000190734865,1454851.0,0.011772420250154347,-1.5853655132630422,0.44736848709653004,50.78370168363794,47.90803482238315,-0.5817840900826479,-0.39223351211622415,-0.1268184332936304,0.3334213950628335,12.322635220870836,0.5299997329711932,-0.0716975823321242,0.41000027656554927,-0.20455993781958348,1.024560490950682,0.1027201693729829,0.7172803837581156,-1.3900003433227521,80.16530879736928,35.25984439770427,0.30728010719256593,3,-0.5750002861022931,-0.5300002098083478,0.18749976158142267,0.09499979019165217,0.48999977111816584,0,0.09566906725043633,1.3157865677522655,15.289999961853027,1.0,15.050000190734865,4.166637526821902,14.75,0.09566906725043633 325,2002-03-05,16.059999465942386,16.319999694824222,15.539999961853027,15.779999732971193,2557488.0,0.03813827981445117,-1.052632833783182,1.6470565135927027,55.01431740843299,48.56333623689179,-1.1448110993092513,-0.955619496062365,-0.7022603556817053,-0.2762674766514106,11.651561430672706,0.8499994277954155,-0.053396955078621744,0.9519995212554964,0.1916229900390345,1.7123760524719582,0.5718112556472654,1.3321877868637273,-1.9473995399475132,85.71427074294388,44.81204522062339,0.38018826560823116,3,-0.8599996566772479,-0.8599996566772479,-0.4474995136261022,-0.4949994087219274,-0.6599998474121129,1,0.04981327341297215,-1.5853655132630422,15.470000267028807,1.3157865677522655,15.289999961853027,1.0,15.050000190734865,0.04981327341297215 326,2002-03-06,16.209999084472653,16.549999237060547,15.90999984741211,15.90999984741211,1469270.0,0.009339951651204048,-3.2666734483679414,1.0714268684370771,65.09432377899705,50.37789929657489,-1.210468486436035,-1.0707311350107034,-0.8208301045715061,-0.4472004922121524,12.105307193930926,0.6399993896484375,-0.0699261274100742,1.0449991703033419,0.1395423349234548,1.9504560056832272,0.5922707526133983,1.4977275879932854,-2.0091031677246054,82.47421514798899,40.95796224001214,0.4527284176899428,3,-0.8949995040893519,-0.8949995040893519,-0.6774992942810023,-0.6449990272521937,-0.74999904632568,2,0.03886496629840708,-1.052632833783182,16.059999465942386,-1.5853655132630422,15.470000267028807,1.3157865677522655,15.289999961853027,0.03886496629840708 327,2002-03-07,15.729999542236328,16.299999237060547,15.710000038146973,16.25,1289799.0,-0.029611324450728116,-1.1071420056471197,-1.733339267321969,59.482757675709024,52.134774746479835,-0.6621454119318635,-0.551262619980907,-0.30820512200499905,0.003592801230620779,12.061732470241338,0.5899991989135742,-0.067643101554415,0.521999645233155,-0.40587477638108993,1.4498740668474017,0.05806243442603254,0.9859368560402775,-1.3881574262695313,51.7646913627342,5.711508795973685,0.4639372108071232,3,-0.3449997901916504,-0.41499996185302734,-0.2024993896484375,-0.16499948501586914,-0.33999919891357244,3,0.04132229100102447,-3.2666734483679414,16.209999084472653,-1.052632833783182,16.059999465942386,-1.5853655132630422,15.470000267028807,0.04132229100102447 328,2002-03-08,15.779999732971193,16.25,15.779999732971193,15.800000190734865,1655575.0,0.0031786517603265008,-45.99895098226189,0.038462384917287165,57.01219627433142,53.57777902156681,-0.5558252177674969,-0.5665137221507592,-0.3349647114239058,-0.06731647258923523,11.810019964735117,0.5200004577636719,-0.03385483376362686,0.5314998626709002,-0.4229635586564502,1.4859632839982488,0.05426815200722501,1.0087315733345754,-1.3056681897387712,43.79561281627923,-3.5960779600467134,0.47723171066367437,3,-0.25500011444091975,-0.4650001525878924,-0.3074996471405047,-0.2149996757507342,-0.48999977111816584,4,0.00760455561405049,-1.1071420056471197,15.729999542236328,-3.2666734483679414,16.209999084472653,-1.052632833783182,16.059999465942386,0.00760455561405049 329,2002-03-11,16.319999694824222,16.319999694824222,15.829999923706055,15.829999923706055,905069.0,0.03422053048104545,-1.0000000000000144,-24.49942780850676,66.57458352488055,56.06783924031808,-0.9443007083676633,-1.0733343062128426,-0.8375553472757638,-0.623700996270447,11.970545023307379,0.5399999618530291,0.020647818762991932,1.0154998302459752,-0.051743706154752545,2.082743366646705,0.48187806204561134,1.5491215984463391,-1.7211280899621126,77.22775175367649,23.687075162953086,0.5336217682003647,3,-0.7950000762939489,-1.0050001144409215,-0.8724994659423864,-0.7549996376037633,-0.8800001144409215,0,-0.02083334307265472,-45.99895098226189,15.779999732971193,-1.1071420056471197,15.729999542236328,-3.2666734483679414,16.209999084472653,-0.02083334307265472 330,2002-03-12,16.049999237060547,16.280000686645508,15.970000267028807,16.260000228881836,1020745.0,-0.01654414600567089,1.4799844361539132,-0.4285736528857389,66.39117827640321,58.10983150921118,-0.5170362069464005,-0.7944476490370427,-0.5450844627085623,-0.3630395595174978,12.945014359580147,0.3499994277954155,0.13164476073262144,0.7139994144439701,-0.40359911122898495,1.8315979401169251,0.15520015160749345,1.2727986772804467,-1.3340599742665304,40.47613370980798,-18.864136502952178,0.5587992628364774,3,-0.4699997901916504,-0.7349996566772461,-0.6299991607666016,-0.4849991798400879,-0.7699995040893537,1,-0.005607426990137165,-1.0000000000000144,16.319999694824222,-45.99895098226189,15.779999732971193,-1.1071420056471197,15.729999542236328,-0.005607426990137165 331,2002-03-13,16.09000015258789,16.149999618530273,15.829999923706055,16.149999618530273,859208.0,0.002492268998678826,9.666751438471564,0.28571039318443975,66.93987946187781,59.854014297283754,-0.3877442040119128,-0.8479975053600555,-0.5549168811148508,-0.40330010951183937,13.954514550087424,0.31999969482421875,0.23042497537407414,0.7350003242492669,-0.4216096076152738,1.8916102561138057,0.15669535831699655,1.3133052901815372,-1.2640172913378827,62.29513578922812,-2.000900237783391,0.5783049659322697,3,-0.3900003433227539,-0.7750005722045898,-0.684999942779541,-0.5250000953674316,-0.7899999618530256,2,-0.04288381152977416,1.4799844361539132,16.049999237060547,-1.0000000000000144,16.319999694824222,-45.99895098226189,15.779999732971193,-0.04288381152977416 332,2002-03-14,16.09000015258789,16.129999160766598,15.979999542236328,16.020000457763672,1009848.0,0.0,1.0000254317032085,-1.1666719649044728,76.08695137092113,62.59776549502123,-0.25111334648854466,-0.8240917603076436,-0.5470153001463771,-0.40515908557499003,14.58136635880657,0.14999961853026988,0.34103326452654414,0.693000316619873,-0.5077202160686944,1.8937208493084388,0.0926400502755893,1.2933605829641568,-1.1605763087892509,57.407489169614,-11.458506089122558,0.6003602663442831,3,-0.22500038146972656,-0.7750005722045898,-0.6999998092651367,-0.5250000953674316,-1.0,3,-0.03915476124713335,9.666751438471564,16.09000015258789,1.4799844361539132,16.049999237060547,-1.0000000000000144,16.319999694824222,-0.03915476124713335 333,2002-03-15,16.270000457763672,16.280000686645508,16.010000228881836,16.020000457763672,4609552.0,0.011187091576679187,1.0,3.571444141689373,75.0809002558871,65.29745422527114,-0.31009087240819966,-0.9587364260579836,-0.7249189718732154,-0.5871082572778796,15.324415673688147,0.2700004577636719,0.4486444710444335,0.813000583648682,-0.4378027321607547,2.063803899458117,0.18759892574396275,1.4384022415533995,-1.2433420903693175,89.79606930296042,17.42096737582075,0.6254016579047175,3,-0.22500085830688477,-0.9550008773803711,-0.8700001239776611,-0.7050004005432129,-1.0,4,-0.054087282709386786,1.0000254317032085,16.09000015258789,9.666751438471564,16.09000015258789,1.4799844361539132,16.049999237060547,-0.054087282709386786 334,2002-03-18,16.649999618530273,16.84000015258789,16.190000534057614,16.34000015258789,1764315.0,0.02335581746005877,-1.1311508215687063,1.2399978637695312,78.26086836335935,67.88040433137408,-0.5644640018258116,-1.3006726232299037,-1.114803994841914,-0.974849967628753,16.442068419171534,0.649999618530277,0.542218855680332,1.1264997482299801,-0.2305443918957728,2.483543888355733,0.44797767816710277,1.8050218182928557,-1.5319407989559473,81.18807019796763,5.937643619133965,0.678522070062876,3,-0.3749995231628418,-1.1899995803833008,-1.2499992847442627,-1.0849995613098145,-1.6399993896484375,0,-0.08168166293311274,1.0,16.270000457763672,1.0000254317032085,16.09000015258789,9.666751438471564,16.09000015258789,-0.08168166293311274 335,2002-03-19,17.0,17.120000839233402,16.639999389648438,16.649999618530273,1374335.0,0.02102104441373087,-1.594596545129332,1.1290354336764516,80.0,69.53659057815217,-0.8572521483661859,-1.5838092797423293,-1.4727612866140198,-1.3239300637499571,17.81328311978082,0.4800014495849645,0.6366733237651729,1.3825001239776604,-0.11049912976686116,2.875499377722184,0.6360004971053996,2.128999750849921,-1.7441858737845894,90.6976159637572,14.147109831141833,0.7464996268722613,3,-0.5849995613098145,-1.3999996185302717,-1.5999996662139893,-1.434999942779541,-2.0900001525878906,1,-0.09176473056568824,-1.1311508215687063,16.649999618530273,1.0,16.270000457763672,1.0000254317032085,16.09000015258789,-0.09176473056568824 336,2002-03-20,16.799999237060547,17.120000839233402,16.709999084472653,17.0,922888.0,-0.01176475076114425,-1.1578979069417228,-0.5714301284461665,73.9725859175508,71.14657149391238,-0.6311284879361345,-1.297542249701518,-1.2764355806537147,-1.124162667222988,18.656076976328762,0.4100017547607493,0.7256032984836391,1.0854993820190426,-0.45170864098491137,2.6227074050229984,0.3168953705170665,1.8541033935210205,-1.3577664395433366,71.92971595595681,-1.58623763116492,0.7686040115019775,3,-0.3499989509582484,-1.1999988555908185,-1.3674988746643066,-1.234999179840088,-1.8099994659423828,2,-0.09047616506649936,-1.594596545129332,17.0,-1.1311508215687063,16.649999618530273,1.0,16.270000457763672,-0.09047616506649936 337,2002-03-21,16.770000457763672,17.069999694824222,16.5,16.780000686645508,1356311.0,-0.0017856417059054497,-1.072721850193695,0.050000953670678444,71.51163773900426,72.7576205455427,-0.48957554982795415,-1.1766543538743477,-1.2585956987608924,-1.08898555681483,19.02589539510507,0.5699996948242223,0.7576432159215205,0.9595005989074714,-0.590147413508955,2.509148611323896,0.18467659269925818,1.7343246051156846,-1.1599908560748418,68.46845143996129,-1.6273285496295955,0.7748240062082125,3,-0.2950000762939453,-1.1700000762939435,-1.3075001239776611,-1.205000400543213,-1.7100000381469727,3,-0.08765654304727644,-1.1578979069417228,16.799999237060547,-1.594596545129332,17.0,-1.1311508215687063,16.649999618530273,-0.08765654304727644 338,2002-03-22,17.379999160766598,17.379999160766598,16.65999984741211,16.690000534057614,1919344.0,0.03637439990173208,1.0869586850878108,-68.99828342551974,74.6770011830989,73.65788917423362,-0.9484903691703437,-1.636651616664496,-1.8839094893927246,-1.6910046050481888,18.489355269179217,0.7199993133544886,0.7586601785111036,1.420999336242673,-0.1327787791847399,2.974777451670084,0.6441102785289665,2.1978883939563794,-1.61899043532331,100.0,29.890018824920546,0.7768890577137056,3,-0.7749996185302699,-1.6499996185302717,-1.9174988269805873,-1.814999103546139,-2.579998970031733,4,-0.13176059371441884,-1.072721850193695,16.770000457763672,-1.1578979069417228,16.799999237060547,-1.594596545129332,17.0,-0.13176059371441884 339,2002-03-25,17.360000610351562,17.479999542236328,17.129999160766598,17.290000915527347,1185246.0,-0.0011506646364045636,1.2580847607797039,0.10144903499023694,69.6970029748883,74.02520302962085,-0.855408950266213,-1.4848594685207477,-1.865589472939476,-1.6589102171049674,18.364698496470165,0.3500003814697301,0.8197349049550375,1.269000768661499,-0.29013386039196476,2.828135397714961,0.4894334541347689,2.048568083188231,-1.404713032669477,87.7552053125523,18.808618616304187,0.7795673145267311,3,-0.7050008773803711,-1.580000877380371,-1.8950004577636719,-1.7950005531311035,-2.690000534057617,0,-0.12039170962595747,1.0869586850878108,17.379999160766598,-1.072721850193695,16.770000457763672,-1.1578979069417228,16.799999237060547,-0.12039170962595747 340,2002-03-26,17.290000915527347,17.299999237060547,16.90999984741211,17.170000076293945,998864.0,-0.004032240343498361,4.571520047957057,1.7143051771118545,66.7702282778288,74.00635289805984,-0.6604732079354925,-1.2763117006472307,-1.8035967714272516,-1.5788553111090806,18.605306669822912,0.4500007629394531,0.8971983440414828,1.069501018524175,-0.4323642048090903,2.57136624185744,0.31856840685754406,1.8204336301908075,-1.1212536628076677,80.61237597362444,12.824355568779794,0.7509326116666323,3,-0.5600013732910192,-1.510001182556156,-1.870000839233402,-1.7250008583068883,-2.480000495910648,1,-0.13186816459899364,1.2580847607797039,17.360000610351562,1.0869586850878108,17.379999160766598,-1.072721850193695,16.770000457763672,-0.13186816459899364 341,2002-03-27,17.290000915527347,17.309999465942386,16.860000610351562,17.049999237060547,1061401.0,0.0,2.214291553133459,1.9999999999999705,78.46720053907015,74.27082502785417,-0.5278625760182614,-1.1344270816965505,-1.7975841798400154,-1.5736478402516525,18.61477315647275,0.44999885559082387,0.8950037317478348,0.9425009727478049,-0.46222624984693184,2.3472281953425416,0.24013736145043652,1.6448645840451732,-0.937678342275337,80.61237597362444,10.351478116792777,0.7023636112973682,3,-0.5450010299682653,-1.510001182556156,-1.8900008201599157,-1.7250008583068883,-2.1700010299682653,2,-0.13765187634998155,4.571520047957057,17.290000915527347,1.2580847607797039,17.360000610351562,1.0869586850878108,17.379999160766598,-0.13765187634998155 342,2002-03-28,17.139999389648438,17.309999465942386,16.950000762939453,17.209999084472653,737762.0,-0.0086756227840451,1.6666525381821853,-0.29166335532065163,73.94366268126952,74.14446529734113,-0.2383169547652706,-0.8641239240291796,-1.6444786422106379,-1.4245274008856015,19.247294235765725,0.35999870300293324,0.9147960893091813,0.6879994869232178,-0.6177870791117464,1.993786052958182,0.03510620390573749,1.3408927699406998,-0.6298020407386211,58.536551326305606,-14.449417206205773,0.6528932830174817,3,-0.30499935150146484,-1.359999656677246,-1.7849993705749512,-1.5749993324279785,-2.0199995040893555,3,-0.1254375551395147,2.214291553133459,17.290000915527347,4.571520047957057,17.290000915527347,1.2580847607797039,17.360000610351562,-0.1254375551395147 343,2002-04-02,16.979999542236328,17.200000762939453,16.799999237060547,17.200000762939453,1032860.0,-0.009334880578160343,2.6363573311138855,3.1428882833789062,63.414636037427414,72.49488392779313,0.036864289693962604,-0.6018805592530363,-1.4705972277037098,-1.249901802110056,20.339683496896306,0.40000152587890625,0.9306290896125731,0.4434996604919448,-0.7604288186593386,1.64742813964323,-0.1584645790836987,1.0454639000675865,-0.3340298862608009,26.470621234390602,-44.079453851280775,0.6019642395756424,4,0.010000228881835938,-1.1999998092651367,-1.6924996376037598,-1.4149994850158691,-1.8799991607666016,1,-0.11307415632396167,1.6666525381821853,17.139999389648438,2.214291553133459,17.290000915527347,4.571520047957057,17.290000915527347,-0.11307415632396167 344,2002-04-03,16.950000762939453,17.020000457763672,16.799999237060547,16.950000762939453,767355.0,-0.0017667126092821839,2.1428882833787464,-0.0,70.27032832209835,71.41380929691516,0.12727812872730482,-0.4799247913773428,-1.4277463909306594,-1.22174940351921,21.612222506242293,0.220001220703125,0.9241040230449098,0.3395008563995354,-0.7663590801010045,1.4453607929000771,-0.21342911185073632,0.8924308246498072,-0.18726692288741376,29.412050698051683,-43.08566079251865,0.5529299682502705,4,0.03999900817871094,-1.1000008583068848,-1.952500581741333,-1.4850006103515625,-1.9500007629394531,2,-0.12684368586610828,2.6363573311138855,16.979999542236328,1.6666525381821853,17.139999389648438,2.214291553133459,17.290000915527347,-0.12684368586610828 345,2002-04-04,16.860000610351562,17.0,16.549999237060547,16.950000762939453,852422.0,-0.005309743276512013,3.736884373682414,-100.0,66.96038758725928,70.63467614910499,0.21828604848635536,-0.3445845831268102,-1.329865942350981,-1.1291878849241819,21.640594554108937,0.4500007629394531,0.9147533225092133,0.20950064659118794,-0.8700800927455248,1.2890813859279024,-0.3302897230771684,0.7492910162595443,0.6199989318847656,40.78964209617533,-31.635487377982045,0.5397903696683573,4,0.12999916076660156,-0.8700008392333984,-1.8625004291534424,-1.3950004577636719,-1.710000991821289,3,-0.12989326540789203,2.1428882833787464,16.950000762939453,2.6363573311138855,16.979999542236328,1.6666525381821853,17.139999389648438,-0.12989326540789203 346,2002-04-05,16.84000015258789,17.0,16.350000381469727,16.629999160766598,1137216.0,-0.0011862667283293327,1.452825571394126,-2.3333403975755918,66.37556658320969,70.06400157623894,0.27329749810281,-0.28982553768648245,-1.3014103478503287,-1.1062373491479907,21.140365641923882,0.6499996185302734,0.8537107183471875,0.1580001354217515,-0.9040855435651878,1.2200858144086908,-0.37304270407171813,0.6890429749152212,0.6213993835449223,51.041691501958816,-22.321268929528067,0.5310428394934699,4,0.07499980926513672,-0.8500003814697266,-1.8824999332427979,-1.375,-1.6900005340576172,4,-0.12054630134069388,3.736884373682414,16.860000610351562,2.1428882833787464,16.950000762939453,2.6363573311138855,16.979999542236328,-0.12054630134069388 347,2002-04-08,16.379999160766598,17.120000839233402,16.010000228881836,16.799999237060547,1374567.0,-0.027315973138551386,1.0943342924028308,-1.9999909174303425,52.140054429987934,67.55989638144882,0.7511504926086694,0.23333164325091005,-0.81781525042177,-0.6483262943110581,21.081911443997264,1.110000610351566,0.7336759954351137,-0.33450083732605407,-1.3101947159757152,0.6411930413236071,-0.8223477766508829,0.15334610199877474,1.0369444091796929,31.092333263343523,-38.531661443650464,0.48784693932483053,4,0.365000724792484,-0.3349995613098109,-1.4849991798400843,-0.9149990081787074,-1.3499994277954048,0,-0.07692303661562261,1.452825571394126,16.84000015258789,3.736884373682414,16.860000610351562,2.1428882833787464,16.950000762939453,-0.07692303661562261 348,2002-04-09,15.899999618530273,16.5,15.800000190734865,16.5,4058513.0,-0.02930400285892687,1.3333312140584161,1.428572077329337,35.95504654791088,63.810790111784655,1.1165516639650654,0.7618422755286787,-0.32382609987157274,-0.1692372932532784,21.176191392947118,0.6999998092651349,0.6426215995871694,-0.820500373840332,-1.773202703463749,0.1322019557830867,-1.2968515386520423,-0.3441492090286218,1.4325273509521494,7.57571050507853,-58.08278165015774,0.47635116481170925,4,0.6550002098083532,0.2650003433227539,-1.049999713897705,-0.4349994659423828,-0.7799997329711914,1,-0.04905658815627645,1.0943342924028308,16.379999160766598,1.452825571394126,16.84000015258789,3.736884373682414,16.860000610351562,-0.04905658815627645 349,2002-04-10,15.979999542236328,16.079999923706055,15.8100004196167,15.81999969482422,1415336.0,0.005031441863232455,-2.0000211929512246,-0.26666624281168144,28.74997019764912,59.5863169917647,0.9166031495828797,0.6904648587205742,-0.38346031128587477,-0.2519271975536981,21.15807218535646,0.26999950408935547,0.5682202832995422,-0.7235004425048821,-1.717530902194735,0.2705300171849707,-1.2205156723498085,-0.2264852126599557,1.2299252849462903,13.636307808348972,-46.83675791108959,0.49701522984492613,4,0.5750002861022985,0.35000038146972656,-1.1299996376037598,-0.5149993896484375,-0.7299995422363281,2,-0.05506878510482416,1.3333312140584161,15.899999618530273,1.0943342924028308,16.379999160766598,1.452825571394126,16.84000015258789,-0.05506878510482416 350,2002-04-11,15.960000038146973,16.040000915527347,15.859999656677244,15.989999771118164,975928.0,-0.0012515334582141602,1.7692070688174661,-0.1874985098824616,31.0810688901919,54.32119125300045,0.8136677017747402,0.7413874593716336,-0.3400061762017703,-0.24370287417077563,21.138973793272825,0.18000125885010299,0.4133987190791686,-0.7389999866485581,-1.7462142361437714,0.26821426284665506,-1.2426071113961648,-0.23539286190095154,1.1371308181198252,12.121194606540751,-44.965180500013616,0.5036071247476067,4,0.5949997901916539,0.5499997138977051,-1.0425000190734863,-0.49499988555908203,-0.9800004959106445,3,-0.06015037818624169,-2.0000211929512246,15.979999542236328,1.3333312140584161,15.899999618530273,1.0943342924028308,16.379999160766598,-0.06015037818624169 351,2002-04-12,15.399999618530273,15.970000267028807,15.210000038146973,15.970000267028807,2293244.0,-0.035087745506153345,1.6666644358521008,19.00019073656096,25.09087655561723,48.89310390570576,1.2039898985879205,1.3144361263114241,0.23613568867483892,0.3068945984890661,21.912247282537333,0.7600002288818342,0.2722095903738193,-1.264500379562378,-2.3987980997040026,-0.1302026594207515,-1.8316492396331903,-0.6973515194915656,1.5933607844939708,9.94761783739708,-43.811222563494276,0.5671488600708132,4,0.8050007820129395,0.945000171661377,-0.19999980926513494,0.06500053405761719,0.1400003433227539,4,-0.016233766635889046,1.7692070688174661,15.960000038146973,-2.0000211929512246,15.979999542236328,1.3333312140584161,15.899999618530273,-0.016233766635889046 352,2002-04-15,15.460000038146973,15.579999923706055,15.220000267028807,15.489999771118164,1327372.0,0.003896131240451739,2.4285675360239223,0.052631050596547865,6.363652520929918,42.55410573720603,0.9841099983851116,1.2699275330684223,0.19749765950292186,0.24285416879970256,22.727309432024995,0.35999965667724787,0.13876367508306942,-1.1729999542236342,-2.4052357342872064,0.05923582583993614,-1.7891178442554185,-0.5568820641918499,1.3550243283895433,19.379845534327472,-27.35126259305936,0.6161178900317855,4,0.7050004005432129,0.8849997520446777,-0.14500045776367188,0.005000114440917969,-0.10000038146972834,0,-0.02005177353504428,1.6666644358521008,15.399999618530273,1.7692070688174661,15.960000038146973,-2.0000211929512246,15.979999542236328,-0.02005177353504428 353,2002-04-16,15.390000343322756,15.600000381469727,15.029999732971193,15.579999923706055,2219735.0,-0.0045277939619337015,3.956516691337738,6.333375719235723,6.222234843684376,35.437650906271145,0.8994348027274359,1.3392853808476541,0.2881644018268492,0.3058110371738909,23.403291282209597,0.5700006484985334,-0.03979426214407766,-1.1989996433258039,-2.5435389531396293,0.1455396664880233,-1.8712692982327166,-0.5267299884188912,1.264521590374807,34.285766186347985,-6.956328802236605,0.6722696549069133,4,0.6849999427795428,0.8649992942810041,-0.040000677108766425,0.07499980926513494,-0.19000053405762074,1,-0.023391852002638602,2.4285675360239223,15.460000038146973,1.6666644358521008,15.399999618530273,1.7692070688174661,15.960000038146973,-0.023391852002638602 354,2002-04-17,15.289999961853027,15.489999771118164,15.260000228881836,15.390000343322756,1485564.0,-0.006497750437875371,-1.874997019764919,0.5263189595892307,6.140361517595892,28.6798702318641,0.8260713751293203,1.4041662283419072,0.411642087628584,0.3984349449722835,23.157549573759347,0.22999954223632812,-0.21203205790184754,-1.2310000419616713,-2.6948222518510256,0.23282216792768473,-1.9629111469063503,-0.4990889370169942,1.1695793077573704,25.742566778368957,-10.084904716972783,0.7319111049446778,4,0.7850003242492711,0.9649996757507324,0.12999963760375977,0.17500019073486328,-0.05000019073486328,2,-0.011118383042385771,3.956516691337738,15.390000343322756,2.4285675360239223,15.460000038146973,1.6666644358521008,15.399999618530273,-0.011118383042385771 355,2002-04-18,15.4399995803833,15.579999923706055,15.300000190734865,15.34000015258789,1504902.0,0.009810308626848174,-2.1111193527707406,-0.9999904632931979,11.93414862633685,22.630823792211565,0.5067522774733408,1.192439950307591,0.27799783737117423,0.23962081474164876,22.393761199060055,0.28999996185302734,-0.33877097385772004,-1.00300040245056,-2.524469519278348,0.5184687143772297,-1.7637349608644541,-0.24226584403666607,0.8480301448303926,43.61698026301103,12.898706554502013,0.7607345584138946,4,0.6350007057189977,0.815000057220459,-0.019999980926513672,0.025000572204589844,-0.26999950408935547,3,-0.012305672639052245,-1.874997019764919,15.289999961853027,3.956516691337738,15.390000343322756,2.4285675360239223,15.460000038146973,-0.012305672639052245 356,2002-04-19,15.279999732971193,15.529999732971193,15.1899995803833,15.529999732971193,1458521.0,-0.010362684699511848,1.7200012207031392,-2.500014305196601,11.885246382192875,18.15806734245656,0.4718108372129137,1.2993446180389814,0.45379821288280375,0.3897862724824446,21.659626456162222,0.3400001525878924,-0.4950762142378764,-1.0870002746582,-2.6833926211022234,0.5093920717858254,-1.8851964478802135,-0.2888041014361882,0.8570663931733993,43.859599223007415,15.971936910429704,0.7981961732220125,4,0.4850001335144025,0.9749999046325666,0.16749978065490545,0.18500041961669744,-0.17999935150146662,4,-0.01963352067916102,-2.1111193527707406,15.4399995803833,-1.874997019764919,15.289999961853027,3.956516691337738,15.390000343322756,-0.01963352067916102 357,2002-04-22,15.300000190734865,15.43000030517578,15.100000381469727,15.25,1132077.0,0.0013089305047901956,1.1290288839872276,-0.20000076293946023,13.478277996040191,15.660648614470928,0.3157010698061029,1.2264494864747224,0.4566040410174068,0.36092590646331324,21.53735435168738,0.3299999237060529,-0.6502393755223856,-0.9934998035430898,-2.6461378665817765,0.659138259495597,-1.8198188350624331,-0.16718077202374637,0.7042179682289191,47.36844747017276,18.504212325589805,0.8263190315193436,4,0.254999637603758,0.9549994468688947,0.2074995040893537,0.16499996185302557,-0.15999984741210938,0,0.015686259354656507,1.7200012207031392,15.279999732971193,-2.1111193527707406,15.4399995803833,-1.874997019764919,15.289999961853027,0.015686259354656507 358,2002-04-23,15.09000015258789,15.34000015258789,15.020000457763672,15.34000015258789,1245019.0,-0.01372549251823818,1.55999755859375,-4.999980926586254,12.500009613646768,13.855097438470663,0.44557673731465464,1.3239728524583079,0.6842165580748176,0.5591582278759546,20.988421261229284,0.31999969482421875,-0.8227585314826271,-1.0889998912811265,-2.742002667886851,0.564002885324598,-1.9155012795839887,-0.26249850297826427,0.7973117952567819,12.499957425213129,-15.62185380792878,0.8265013883028627,4,0.44000053405761896,1.1599998474121094,0.4999995231628418,0.375,0.30000019073486506,1,0.017892611090732702,1.1290288839872276,15.300000190734865,1.7200012207031392,15.279999732971193,-2.1111193527707406,15.4399995803833,0.017892611090732702 359,2002-04-24,15.270000457763672,15.399999618530273,15.109999656677244,15.109999656677244,1202280.0,0.011928449526550366,-2.624981373641708,-0.6400032043457102,19.066164175858916,12.520108025767001,0.17240157655380628,1.0322929539953662,0.5168687751484011,0.3695948014543866,20.190765525256975,0.3099994659423828,-0.9300508015554421,-0.8044995784759514,-2.4066099781203363,0.7976108211684316,-1.605554778298142,-0.003444378653759017,0.4958878814696597,44.64289971764401,17.374821467610662,0.8010551998221916,4,0.22499990463256836,0.9799995422363281,0.40999913215637207,0.19499969482421875,0.25,2,-0.004584194263265173,1.55999755859375,15.09000015258789,1.1290288839872276,15.300000190734865,1.7200012207031392,15.279999732971193,-0.004584194263265173 360,2002-04-25,15.010000228881836,15.329999923706055,14.800000190734865,15.329999923706055,1873832.0,-0.01702686451130031,2.3125014901175294,-1.999988079130708,17.437739691158995,11.669759485271642,0.31678624646951725,1.172856133198799,0.7796688172537536,0.6206583400507277,20.163830102427454,0.5299997329711896,-0.9621939506110486,-0.9504997730255127,-2.512407953212506,0.6114084071614823,-1.731453863119011,-0.1695456829320161,0.6514638069457437,28.76714655239962,4.320121105978959,0.7809540900934974,4,0.19000005722045898,1.1299996376037598,0.8574998378753662,0.4549999237060547,0.09000015258789062,3,0.015323087190483031,-2.624981373641708,15.270000457763672,1.55999755859375,15.09000015258789,1.1290288839872276,15.300000190734865,0.015323087190483031 361,2002-04-26,14.90999984741211,15.100000381469727,14.75,15.050000190734865,1485104.0,-0.006662250495993227,1.9166610373561048,0.437501490117546,20.00002335528214,13.184911800199664,0.3799236607952938,1.1440675550384682,0.8720157289719488,0.7159996296543376,20.302765288468635,0.35000038146972656,-0.9916973395258317,-0.9315001010894779,-2.428209063897228,0.565208861718272,-1.679854582493352,-0.18314561968560206,0.6136299732006361,23.52937876560946,-0.07387666792590863,0.7483544814038753,4,0.2650003433227539,1.2049999237060547,1.0975005626678467,0.690000534057619,0.2300004959106463,4,0.017437976629286478,2.3125014901175294,15.010000228881836,-2.624981373641708,15.270000457763672,1.55999755859375,15.09000015258789,0.017437976629286478 362,2002-04-29,14.989999771118164,15.0,14.850000381469727,14.989999771118164,632954.0,0.0053655214302326115,13.999618539004388,-0.0,27.804894160818236,15.582985057658984,0.25283087653962255,0.9430890234836262,0.7999635885858964,0.6287247429303324,20.449208704603205,0.14999961853027344,-1.0354646236701406,-0.7440001964569092,-2.154373868655668,0.6663734757418478,-1.4491870325562886,-0.0388133603575298,0.3943766817842871,36.923063379765075,10.825952615629802,0.7051868360993788,4,0.17500019073486328,1.125,1.0350005626678502,0.6100006103515643,0.15000057220459162,0,0.007338266312952424,1.9166610373561048,14.90999984741211,2.3125014901175294,15.010000228881836,-2.624981373641708,15.270000457763672,0.007338266312952424 363,2002-04-30,15.0600004196167,15.18000030517578,14.8100004196167,14.829999923706055,1845948.0,0.004669823186616018,-1.740744926973125,100.0,27.451022557649324,17.950836284331587,0.14650338853400946,0.7608824941208958,0.7446908387698841,0.5530596955881286,20.796023781410973,0.36999988555908025,-1.0063645746772103,-0.5779995918273926,-1.8891599153494845,0.7331607316946993,-1.2335797535884403,0.07758056993365336,0.210188271763311,47.692400238272,19.19211408902897,0.6555801617610462,4,0.10499954223632812,1.0549993515014648,0.9774999618530273,0.5399999618530291,0.3599996566772461,1,0.005312079779350443,13.999618539004388,14.989999771118164,1.9166610373561048,14.90999984741211,2.3125014901175294,15.010000228881836,0.005312079779350443 364,2002-05-02,14.800000190734865,14.979999542236328,14.770000457763672,14.960000038146973,1052469.0,-0.017264290945381733,1.1000028610393202,-0.6956500105733152,24.56143579687766,19.35386819216945,0.36843220045131986,0.8975702698773524,1.008641918050106,0.8074228518466402,21.19009611984619,0.28999996185302734,-0.9543796792988353,-0.730499792098998,-1.9371213676219714,0.47612178342397726,-1.3338105798604847,-0.12718900433751124,0.3800001144409144,8.620723674475045,-21.044617402672248,0.6033107877614874,5,0.33999967575073065,1.314999580383299,1.367499351501463,0.9299993515014613,0.13000011444091442,3,0.039864874661099226,-1.740744926973125,15.0600004196167,13.999618539004388,14.989999771118164,1.9166610373561048,14.90999984741211,0.039864874661099226 365,2002-05-03,14.670000076293945,14.979999542236328,14.649999618530273,14.75,807972.0,-0.008783791403077279,-4.499960263848049,0.5000000000000056,30.270307051820012,21.396652711016912,0.4221109575573667,0.9012987452543406,1.1476113062491304,0.9282583041650696,22.401578057517014,0.3299999237060547,-0.8976442835487788,-0.7509998798370354,-1.8415118097975878,0.33951205012351515,-1.2962558448173116,-0.20574391485675925,0.5100002288818342,3.7736663871624936,-27.213244545391106,0.5452559649802756,5,0.36999988555908203,1.3099994659423846,1.547499656677246,1.109999656677246,0.18000030517578125,4,0.057941402661837005,1.1000028610393202,14.800000190734865,-1.740744926973125,15.0600004196167,13.999618539004388,14.989999771118164,0.057941402661837005 366,2002-05-06,14.8100004196167,14.920000076293945,14.649999618530273,14.800000190734865,495378.0,0.009543308970324293,1.3478347403512845,-0.12500298023505874,33.16065094868249,23.58358303908828,0.23292453915049371,0.633919555105642,1.0267738467650496,0.7772596110673131,24.202663536116393,0.2700004577636719,-0.8279073463850626,-0.5094995498657227,-1.4042198778091937,0.3852207780777466,-0.9568597138374582,-0.062139385893987154,0.2639997482299794,30.18879128234851,-2.1727153849364598,0.44736016397173484,5,0.21499919891357422,1.1699991226196307,1.4449992179870605,0.9699993133544922,-0.05000019073486328,0,0.01958136081271844,-4.499960263848049,14.670000076293945,1.1000028610393202,14.800000190734865,-1.740744926973125,15.0600004196167,0.01958136081271844 367,2002-05-07,15.119999885559082,15.140000343322756,14.800000190734865,14.859999656677244,1490832.0,0.020931766182246125,1.2666590373012123,25.999427808511378,43.778796982700236,27.059003857871996,-0.11766705806318356,0.23682633651610274,0.7402569385379376,0.4587511301837779,25.73713689561652,0.3400001525878906,-0.7707812101249498,-0.13650012016296387,-0.8817663106807601,0.6087660703548341,-0.509133215421862,0.23613297509593423,-0.4700002670288086,88.67918077683001,54.22460012656893,0.37263309525889887,5,-0.0950002670288086,0.8599996566772479,1.1424999237060547,0.6599998474121094,-0.2200002670288086,1,0.0013227816081384791,1.3478347403512845,14.8100004196167,-4.499960263848049,14.670000076293945,1.1000028610393202,14.800000190734865,0.0013227816081384791 368,2002-05-08,15.119999885559082,15.279999732971193,15.020000457763672,15.119999885559082,1894112.0,0.0,-1.600007629438205,0.0,45.89372114216002,30.039843520794342,-0.1262395105647247,0.18487307484681104,0.7784083582242207,0.4527104714015451,26.72967864034111,0.2599992752075213,-0.7003746426831814,-0.09750013351440501,-0.7799683478366148,0.5849680808078048,-0.4387342406755099,0.2437339736466999,-0.4700002670288086,74.60320343685974,37.433636374828744,0.34123410716110536,5,-0.13000011444091797,0.8050003051757812,1.1875,0.6599998474121094,-0.15999984741210938,2,0.0013227816081384791,1.2666590373012123,15.119999885559082,1.3478347403512845,14.8100004196167,-4.499960263848049,14.670000076293945,0.0013227816081384791 369,2002-05-09,15.100000381469727,15.239999771118164,15.020000457763672,15.0600004196167,578426.0,-0.0013227185344397707,-2.6666587193731175,100.0,41.23714076861175,32.68422141828909,-0.1485076448647149,0.1428910474212124,0.8271197165743818,0.4652143239274267,27.775858574274853,0.2199993133544922,-0.6420815034112035,-0.07349967956542969,-0.6549777087972206,0.5079783496663612,-0.36423869418132426,0.2172393350504649,-0.4248007583618172,71.42867955489132,33.62576859192674,0.2907390146158954,5,-0.13500070571899414,0.7849998474121112,1.2849993705749512,0.6799993515014648,-0.6600008010864258,3,0.02119203223444366,-1.600007629438205,15.119999885559082,1.2666590373012123,15.119999885559082,1.3478347403512845,14.8100004196167,0.02119203223444366 370,2002-05-10,15.0,15.239999771118164,14.920000076293945,15.100000381469727,644521.0,-0.006622541651882585,-1.4615339471078017,-2.5000119209403238,42.553206599622044,35.19013066766019,-0.05595973770251561,0.1763232131680592,0.9559066885518419,0.5597758756597564,28.970827663885867,0.31999969482421875,-0.5576469620309226,-0.12550005912780726,-0.5777446066895457,0.3267444884339312,-0.3516223329086756,0.10062221465306109,-0.30060837249755856,55.555606014504775,17.753831808786444,0.22612227378086924,5,-0.03500032424926758,0.8850002288818377,1.4199998378753662,0.7799997329711914,-0.8999996185302734,4,-0.004666646321614731,-2.6666587193731175,15.100000381469727,-1.600007629438205,15.119999885559082,1.2666590373012123,15.119999885559082,-0.004666646321614731 371,2002-05-13,15.149999618530273,15.300000190734865,14.9399995803833,15.0,690672.0,0.009999974568684955,-1.6666666666666798,-1.4999904632932155,46.26864467776499,37.241658502876504,-0.1881178091572906,0.00699241294621622,0.8354182841348532,0.4081882033397122,28.88638499184844,0.3600006103515643,-0.4980271202694926,0.036999559402465465,-0.39674050138959593,0.47073962019452686,-0.17987047099356523,0.25386958979849616,-0.4273836668090816,69.99988555908168,32.028171612805835,0.21687003039603103,5,-0.17499971389770508,0.7350006103515643,1.3400001525878906,0.630000114440918,-1.5399999618530291,0,-0.01980193033758304,-1.4615339471078017,15.0,-2.6666587193731175,15.100000381469727,-1.600007629438205,15.119999885559082,-0.01980193033758304 372,2002-05-14,15.149999618530273,15.260000228881836,15.020000457763672,15.100000381469727,1025686.0,0.0,-1.2857220708446866,0.33332909477003675,51.66665077210484,39.932283860038225,-0.1821947730241149,-0.018364382608467622,0.8558665730752857,0.40722271265401666,28.797378932886343,0.23999977111816406,-0.40170708908748765,0.05249958038330149,-0.3500644545475442,0.4550636153141472,-0.14878243708212224,0.2537815978487252,-0.39274061246826086,60.526177097266945,18.533853391310316,0.20128201746542324,5,-0.17499971389770508,0.7350006103515643,1.3025002479553223,0.630000114440918,-1.2999992370605469,1,-0.02574253461837861,-1.6666666666666798,15.149999618530273,-1.4615339471078017,15.0,-2.6666587193731175,15.100000381469727,-0.02574253461837861 373,2002-05-15,15.029999732971193,15.260000228881836,14.979999542236328,15.220000267028807,1144089.0,-0.007920784724793406,1.0740756439056782,-3.800068665598464,43.10343032124017,41.992505473856276,-0.0747598103788274,0.07724257345759078,0.9876048441566514,0.5298606496590601,28.42306950998239,0.2800006866455078,-0.3191304919923912,-0.04950027465820206,-0.428500177794497,0.3294996284780929,-0.23900022622634864,0.13999967690994453,-0.24017625582880875,28.947269355191207,-12.184746645068547,0.18949995156814728,5,-0.05499982833862482,0.5450000762939435,1.3650000095367414,0.7499999999999982,-1.4899997711181658,2,-0.00864937569863955,-1.2857220708446866,15.149999618530273,-1.6666666666666798,15.149999618530273,-1.4615339471078017,15.0,-0.00864937569863955 374,2002-05-16,15.119999885559082,15.350000381469727,15.029999732971193,15.029999732971193,1032824.0,0.0059880342107030415,-6.111113465858758,-0.4736836821763786,53.50317233252241,44.57393494948988,-0.12806146862231316,-0.02755956508209323,0.9048280711722541,0.43825852937095533,27.89518225233754,0.3200006484985334,-0.27201475688082155,0.04899988174438441,-0.31754283044456244,0.41554259393333126,-0.13427147435008813,0.23227123783885695,-0.29956580560114787,46.5115505402672,3.6578489258903915,0.18327135609447312,5,-0.11999988555908203,0.24499988555908203,1.2400000095367432,0.6599998474121094,-2.119999885559082,3,-0.010582000570312333,1.0740756439056782,15.029999732971193,-1.2857220708446866,15.149999618530273,-1.6666666666666798,15.149999618530273,-0.010582000570312333 375,2002-05-17,15.25,15.470000267028807,15.100000381469727,15.1899995803833,1400502.0,0.008597891231803434,-2.083347572290841,0.6666701987877892,60.62500223517367,47.62552953687779,-0.1867782176337549,-0.18184720905834695,0.7646905318391823,0.312984636204682,27.455232732457667,0.36999988555908025,-0.22432295783344003,0.18849997520446848,-0.14624414653273732,0.5232440969416743,0.021127914335865583,0.3558720360730714,-0.3872006159211221,58.49056943279864,12.647503575562602,0.16737206086860332,5,-0.11499977111816406,0.09500026702881037,1.1924998760223389,0.5299997329711914,-2.4600000381469727,4,-0.053114781614209794,-6.111113465858758,15.119999885559082,1.0740756439056782,15.029999732971193,-1.2857220708446866,15.149999618530273,-0.053114781614209794 376,2002-05-20,14.979999542236328,15.4399995803833,14.920000076293945,15.4399995803833,470366.0,-0.01770494805007683,1.2608672215945018,-7.666613685130732,49.72066414058537,48.285736998865026,0.12278468497907369,0.06801265422368097,1.0163714481938388,0.5935341463060819,26.98999804509078,0.5199995040893555,-0.14556188007340154,-0.06650047302246165,-0.3865843202254098,0.2535833741804865,-0.22654239662393572,0.09354145057901242,0.4900007247924787,10.908990024570144,-34.5726957694322,0.1600419236014737,5,0.21500062942504883,0.3300004005432129,1.5525002479553223,0.8000001907348633,-2.1299991607666016,0,-0.05874493909598799,-2.083347572290841,15.25,-6.111113465858758,15.119999885559082,1.0740756439056782,15.029999732971193,-0.05874493909598799 377,2002-05-21,15.539999961853027,15.670000076293945,15.0,15.039999961853027,2035994.0,0.03738320672425721,-1.3103453945745789,-1.0869564315997886,60.52630258069213,49.91157938092415,-0.4150168641415135,-0.4986518227783705,0.4596552190822383,0.05048000176805978,26.028246156400826,0.6900005340576172,-0.0644134027137877,0.4814999580383308,0.1078818606781553,0.8551180553985063,0.29469090935824305,0.6683090067184185,-0.619999885559082,82.6666514078776,35.916981889733314,0.18680904868008735,5,-0.24499988555908203,-0.38000011444091797,0.7350001335144043,0.23999977111816406,-2.7899999618530273,1,-0.12419564413857598,1.2608672215945018,14.979999542236328,-2.083347572290841,15.25,-6.111113465858758,15.119999885559082,-0.12419564413857598 378,2002-05-22,15.359999656677244,15.529999732971193,15.109999656677244,15.489999771118164,1065545.0,-0.011583031249526421,2.9999999999999662,-0.2600002288818395,62.72725617590596,52.29936998173462,-0.22058978729565482,-0.31345784196389737,0.639303906180432,0.24128277310048674,24.868649052570714,0.430000305175783,0.0031628117934552336,0.28799967765808,-0.10917974286129706,0.685179098177457,0.08940996739839058,0.4865893879177694,-0.439999580383299,58.6666107177732,6.800844870363441,0.1985897102596889,5,-0.064999580383299,-0.19999980926513494,0.8950004577636737,0.4200000762939471,-2.6399993896484375,2,-0.09830724667699431,-1.3103453945745789,15.539999961853027,1.2608672215945018,14.979999542236328,-2.083347572290841,15.25,-0.09830724667699431 379,2002-05-23,15.199999809265135,15.5,15.149999618530273,15.369999885559082,1200924.0,-0.010416656965389626,-1.5925910227609885,1.307691743388471,61.883399441908175,54.44716918643308,-0.050191455556722886,-0.16756215670557495,0.7796771975422043,0.4149368010289436,23.86184487795874,0.35000038146972656,0.023384347437566788,0.1314998626708963,-0.2595188742122261,0.5225185995540187,-0.06400950577066489,0.3270092311124575,-0.26499973297118906,37.333297729491946,-19.764178024433072,0.1955093684415614,5,0.09500026702881037,-0.03999996185302557,0.9650001525878924,0.5799999237060565,-2.1099996566772443,3,-0.10921051764752376,2.9999999999999662,15.359999656677244,-1.3103453945745789,15.539999961853027,1.2608672215945018,14.979999542236328,-0.10921051764752376 380,2002-05-24,15.239999771118164,15.239999771118164,15.039999961853027,15.210000038146973,890496.0,0.0026315764707212086,12.333439298089456,-0.17646893828046803,60.09388094831937,55.98330654982801,-0.058744929973606475,-0.19968562922287703,0.7288150790750922,0.3827350592003036,22.37485906836765,0.19999980926513672,0.039455049914867146,0.15999984741210938,-0.2372537062966984,0.5572534011209171,-0.03862692944229451,0.35862662426651326,-0.2902996948242187,42.6666259765625,-17.09788774370277,0.19862677685440425,5,0.05500030517578125,-0.07999992370605469,0.9250001907348633,0.5399999618530273,-2.489999771118164,4,-0.14698161448553715,-1.5925910227609885,15.199999809265135,2.9999999999999662,15.359999656677244,-1.3103453945745789,15.539999961853027,-0.14698161448553715 381,2002-05-27,15.170000076293945,15.25,15.020000457763672,15.199999809265135,691984.0,-0.004593155897343104,2.538451380992554,-0.9999999999999408,51.32275612836555,55.94509603385697,0.016081306107027515,-0.11511041332613203,0.7856257142178755,0.46355820014907323,20.747232762295866,0.22999954223632812,0.06714433287630506,0.07700014114379883,-0.3137937414681282,0.4677940237557259,-0.1183968001621647,0.27239708244976235,-0.2058940000000007,25.37314282623487,-29.464275921183415,0.19539694130596322,5,0.125,-0.010000228881835938,0.994999885559082,0.6099996566772461,-2.6800003051757812,0,-0.15688860266784888,12.333439298089456,15.239999771118164,-1.5925910227609885,15.199999809265135,2.9999999999999662,15.359999656677244,-0.15688860266784888 382,2002-05-28,15.100000381469727,15.31999969482422,15.0600004196167,15.0600004196167,930453.0,-0.004614350327763472,-11.999976158119441,-1.3333439298090244,49.48980857907881,56.654693618061266,0.08743776471590259,-0.03841686087532814,0.8413510169514264,0.5327475018480694,18.92652951343028,0.2599992752075213,0.09883773941585616,0.0015004158020026637,-0.3862744224216268,0.3892752540256321,-0.19238700330981295,0.19538783491381828,-0.12177642517578136,15.68628184295013,-35.136887280809674,0.19388741911181503,5,0.19499969482421875,0.05999946594238281,0.9099993705749512,0.6799993515014648,-2.2300004959106445,1,-0.14900661875221766,2.538451380992554,15.170000076293945,12.333439298089456,15.239999771118164,-1.5925910227609885,15.199999809265135,-0.14900661875221766 383,2002-05-29,15.140000343322756,15.199999809265135,15.0600004196167,15.149999618530273,898982.0,0.0026490040293056794,1.5454513928023872,-0.24998211858946992,51.01009979380415,56.37768555820368,0.07228371987642745,-0.0760133743365472,0.7814443233804376,0.4881697302449677,17.696445396390565,0.13999938964843572,0.11371328994765761,0.03750038146972834,-0.3502527579635437,0.4252535209030004,-0.1563761882469077,0.23137695118636437,-0.14794086462880962,25.000000000000373,-22.257652266744014,0.19387656971663586,5,0.15499973297118963,0.019999504089353692,0.7649993896484357,0.6399993896484357,-1.8800001144409197,2,-0.157859992676739,-11.999976158119441,15.100000381469727,2.538451380992554,15.170000076293945,12.333439298089456,15.239999771118164,-0.157859992676739 384,2002-05-30,15.390000343322756,15.390000343322756,15.0600004196167,15.18000030517578,1232953.0,0.016512549163201218,2.1428558453412654,-21.00152598951291,59.154937144806745,56.21434499260736,-0.15129979538691707,-0.2946526996857042,0.5017817968576015,0.22685593396711567,16.24127450528632,0.32999992370605646,0.12252667065835077,0.2580003738403338,-0.12255869142320819,0.6385594391038758,0.06772084120856192,0.4482799064721057,-0.38438205267680914,100.0,51.5698917420315,0.1902795326317714,5,-0.09500026702881037,-0.2300004959106463,0.4999999999999982,0.3899993896484357,-1.8400001525878906,3,-0.17348927983957962,1.5454513928023872,15.140000343322756,-11.999976158119441,15.100000381469727,2.538451380992554,15.170000076293945,-0.17348927983957962 385,2002-05-31,15.520000457763672,15.670000076293945,15.140000343322756,15.350000381469727,3834045.0,0.008447050782381504,1.2553213075502634,0.809524025776436,58.76778986267094,57.2195811839502,-0.2670564767909198,-0.37703882725648086,0.3317349068593387,0.08522508728155032,14.807819961501515,0.5299997329711896,0.16441186659615248,0.34550046920776367,-0.006604525721805032,0.6976054641373324,0.16944797174297932,0.521552966672548,-0.5010945314047657,76.92312206744975,29.931719861673145,0.1760524974647845,5,-0.18500041961669922,-0.3600006103515625,0.35249972343444824,0.25999927520751953,-2.2000007629394513,4,-0.1565721799937323,2.1428558453412654,15.390000343322756,1.5454513928023872,15.140000343322756,-11.999976158119441,15.100000381469727,-0.1565721799937323 386,2002-06-03,15.100000381469727,15.369999885559082,15.06999969482422,15.359999656677244,1090608.0,-0.027061859787758324,1.1428605488400798,-1.5294068148413993,49.0118730535437,55.94020012537815,0.1919404053707261,0.06935726524010022,0.7124297010698868,0.49438716049898623,13.192099468442176,0.45000076293945135,0.16999555580983206,-0.08899960517883265,-0.3993068933587818,0.22130768300111647,-0.24415324926880722,0.06615403891114191,-0.06807257211212026,6.557374486227216,-37.12240509585394,0.15515364408997476,6,0.24499988555908203,0.05999946594238281,0.5699996948242188,0.6799993515014648,-1.890000343322754,0,-0.15562916040410024,1.2553213075502634,15.520000457763672,2.1428558453412654,15.390000343322756,1.5454513928023872,15.140000343322756,-0.15562916040410024 387,2002-06-04,15.140000343322756,15.329999923706055,14.920000076293945,15.079999923706055,1281793.0,0.0026490040293056794,-1.1578932838761329,-0.2307714879928485,52.24490971626446,54.775494963195754,0.09972017824637369,0.032604145858909916,0.6337459686942903,0.4396799766678523,12.146244395066203,0.4099998474121094,0.15244845696458142,-0.04999966621398677,-0.35949853531955966,0.2594992028915861,-0.20474910076677233,0.10474976833879879,0.5299997329711896,29.333368937174715,-15.540356797175843,0.1547494345527861,6,0.15499973297118963,0.019999504089353692,0.504999637603758,0.6399993896484357,-3.039999961853029,1,-0.17503305892415844,1.1428605488400798,15.100000381469727,1.2553213075502634,15.520000457763672,2.1428558453412654,15.390000343322756,-0.17503305892415844 388,2002-06-05,15.140000343322756,15.260000228881836,15.050000190734865,15.170000076293945,566772.0,0.0,-1.0000000000000169,-0.4999920527695654,50.42373840235352,53.50219929213414,0.07289739368227721,0.03602645173243069,0.5745995325651183,0.4198736364908875,11.554429635303734,0.21000003814697088,0.17762303931039014,-0.050999689102171786,-0.3596743810021401,0.25767500279779654,-0.20533703505215684,0.10333765684781326,0.5149997329711891,29.333368937174715,-14.699785002094611,0.15433734594998452,6,0.15499973297118963,0.019999504089353692,0.49999952316284,0.6399993896484357,-3.060000419616701,2,-0.1499339766372475,-1.1578932838761329,15.140000343322756,1.1428605488400798,15.100000381469727,1.2553213075502634,15.520000457763672,-0.1499339766372475 389,2002-06-06,15.420000076293945,15.550000190734865,14.960000038146973,15.239999771118164,1361005.0,0.018494037425479837,1.681815620299353,-6.000063578854029,53.38645539426261,52.75692978612783,-0.19289883921526751,-0.23059313678750115,0.23813222512976395,0.12852022421828835,11.27420340466437,0.5900001525878924,0.13699184910148432,0.21300005912780762,-0.10871259596627425,0.5347127142218895,0.05214373158076668,0.37385638667484855,0.22029999999999994,66.66666666666666,23.451767061665834,0.16085632754704102,6,-0.125,-0.26000022888183594,0.2199997901916504,0.3599996566772461,-3.739999771118166,3,-0.14007781042315304,-1.0000000000000169,15.140000343322756,-1.1578932838761329,15.140000343322756,1.1428605488400798,15.100000381469727,-0.14007781042315304 390,2002-06-07,14.93000030517578,15.079999923706055,14.529999732971193,15.0,1505837.0,-0.03177689809946693,3.782619872953727,-0.3888865341414925,49.08426290394924,52.508208316748245,0.2777069708703994,0.26761426891313,0.6670629872097766,0.6014873099745106,10.321268955181504,0.8900003433227521,0.08973828040895526,-0.2734997272491473,-0.6060355154612243,0.05903606096292968,-0.43976762135518577,-0.1072318331431088,0.6958937711181665,39.21572477345536,-7.751645050687387,0.16626789410603854,6,0.16999959945678889,0.16999959945678889,0.6974995136261004,0.8499994277954119,-3.530000686645506,4,-0.09243135205847985,1.681815620299353,15.420000076293945,-1.0000000000000169,15.140000343322756,-1.1578932838761329,15.140000343322756,-0.09243135205847985 391,2002-06-10,14.850000381469727,15.050000190734865,14.600000381469727,15.0,662288.0,-0.0053583336952993665,2.599998474121057,2.142861035422289,34.666669492369564,50.86119286266944,0.3436833439514224,0.3414952691199282,0.6838051851002938,0.670841972216909,9.550741476055208,0.4499998092651385,0.051480154843403625,-0.3384996891021732,-0.706382671477181,0.02938329327283462,-0.5224411802896771,-0.1545581979146693,0.7320579210913092,31.3725985182524,-10.62138805619367,0.18394149118750383,6,0.2499995231628418,0.2499995231628418,0.6599993705749512,0.9299993515014648,-3.7400007247924805,0,-0.10303034662239374,3.782619872953727,14.93000030517578,1.681815620299353,15.420000076293945,-1.0000000000000169,15.140000343322756,-0.10303034662239374 392,2002-06-11,14.760000228881836,15.119999885559082,14.720000267028807,14.720000267028807,762579.0,-0.006060616180198597,-18.999999999998312,-0.2666670905230082,36.1111172432794,49.20575035705558,0.4250847536508626,0.42243818446766035,0.7130333023193618,0.7489267587077428,8.67045093116205,0.3999996185302752,0.011579549478963003,-0.4089998722076409,-0.8238250921560812,0.005825347740799458,-0.6164124821818611,-0.20158726223342072,0.7799757308956057,22.54905810678886,-16.619823280983947,0.20741260997422006,6,0.3399996757507324,0.3399996757507324,0.7424993515014648,1.0199995040893555,-3.6100006103515625,1,-0.10501356142948282,2.599998474121057,14.850000381469727,3.782619872953727,14.93000030517578,1.681815620299353,15.420000076293945,-0.10501356142948282 393,2002-06-12,14.899999618530273,14.979999542236328,14.65999984741211,14.65999984741211,738298.0,0.0094850533521329,-1.6666666666666667,5.9999999999997335,42.990644626375584,47.40971785500767,0.27654246459851706,0.28691018319032935,0.5177937571775146,0.6039323036894828,7.68100647575003,0.31999969482421875,0.001775277643282891,-0.2625004768371575,-0.690365428610832,0.16536447493651707,-0.4764329527239948,-0.04856800095032021,0.599577292174919,36.27448230467432,-2.997431942772927,0.21393247588683684,6,0.20000028610229492,0.20000028610229492,0.6024999618530273,0.880000114440918,-3.9299993515014666,2,-0.18791941669437018,-18.999999999998312,14.760000228881836,2.599998474121057,14.850000381469727,3.782619872953727,14.93000030517578,-0.18791941669437018 394,2002-06-13,14.960000038146973,15.0600004196167,14.770000457763672,14.979999542236328,590541.0,0.004026873902874373,2.2221992635566505,-0.08333134650994604,43.518521380197036,45.71535469028835,0.16665786209539313,0.22588986728906235,0.4030785581243972,0.5387559971277867,6.991661867781689,0.28999996185302734,0.0024316016034706678,-0.19450006484985316,-0.6315945357475368,0.24259440604783045,-0.41304730029869496,0.024047170598988643,0.5007937854488596,72.88138880806898,32.63277162843444,0.21854723544884222,6,0.07999992370605646,0.1399998664855957,0.497499942779541,0.8199996948242188,-4.859999656677246,3,-0.19251337614285535,-1.6666666666666667,14.899999618530273,-18.999999999998312,14.760000228881836,2.599998474121057,14.850000381469727,-0.19251337614285535 395,2002-06-14,14.4399995803833,15.020000457763672,14.020000457763672,14.81999969482422,1577800.0,-0.03475938879931195,1.5640971718725356,19.000476848982018,36.01531433073065,44.27129260997579,0.5781477873193186,0.718957007906214,0.8640951032934865,1.0484285128646,7.417065090410893,1.0,-0.017397529579895377,-0.6740005016326904,-1.212239486084508,-0.13576151718087281,-0.9431199938585983,-0.4048810094067825,0.9835624795875457,38.18175828158202,-3.785397635469195,0.2691194922259087,6,0.3450007438659668,0.4050006866455078,0.9850003719329834,1.3400001525878906,-4.229999542236328,4,-0.19113568943291193,2.2221992635566505,14.960000038146973,-1.6666666666666667,14.899999618530273,-18.999999999998312,14.760000228881836,-0.19113568943291193 396,2002-06-17,14.100000381469727,14.449999809265135,13.550000190734865,14.199999809265135,1814888.0,-0.023545651578512627,2.0000015894587158,0.26315630968304804,32.63888382985121,42.0928452892632,0.8508561862040054,1.0431304158329802,1.140588221892381,1.376337189972535,7.599357247279731,0.8999996185302699,-0.09072409318590324,-0.9699997425079339,-1.6730158077165722,-0.2669836772992955,-1.321507775112254,-0.6184917099036138,1.23934798236869,35.03186609195116,-9.835828350105047,0.3515080326043193,6,0.4499998092651385,0.5099997520446777,1.3249995708465576,1.7499995231628418,-4.300000190734863,0,-0.19148941063064118,1.5640971718725356,14.4399995803833,2.2221992635566505,14.960000038146973,-1.6666666666666667,14.899999618530273,-0.19148941063064118 397,2002-06-18,13.609999656677244,14.039999961853027,13.470000267028807,14.039999961853027,1925396.0,-0.03475182351317119,1.6511594897180757,4.300027656713523,27.02701619069815,39.49320948796816,1.2303914606057926,1.4557645431521333,1.5749091330122003,1.8613346228060497,8.717458460972335,0.6300001144409197,-0.19363375677671435,-1.3635004520416274,-2.289391942869152,-0.437608961214103,-1.8264461974553896,-0.9005547066278652,1.5862008533128886,8.804992214659462,-36.98230412981346,0.4629457454137618,6,0.9000005722045916,0.9600005149841326,1.8200004100799578,2.3800001144409197,-3.460000038146971,1,-0.1836884689981212,2.0000015894587158,14.100000381469727,1.5640971718725356,14.4399995803833,2.2221992635566505,14.960000038146973,-0.1836884689981212 398,2002-06-19,13.850000381469727,13.979999542236328,13.06999969482422,13.5,2777230.0,0.017634146278228124,1.9836124009192757,-0.8139537978389279,26.807234020428723,36.53996266865328,0.8807846927829743,1.1561126675806932,1.2963436141675828,1.6154399978498653,10.108286814005076,0.9099998474121076,-0.24187687700064053,-1.0479997634887699,-2.081228871086358,-0.014770655891181761,-1.564614317287564,-0.5313852096899758,1.173580104224273,39.19600012843443,0.2552478386203205,0.516614553798794,6,0.24499940872192383,0.5199995040893555,1.5799996852874756,2.1399993896484375,-4.40000057220459,2,-0.19494589809194907,1.6511594897180757,13.609999656677244,2.0000015894587158,14.100000381469727,1.5640971718725356,14.4399995803833,-0.19494589809194907 399,2002-06-20,13.539999961853027,13.890000343322756,13.25,13.600000381469727,1353516.0,-0.02238270116089358,-1.0000000000000056,-0.17142958349000822,21.714286337093284,33.49885416122484,1.0013667616516262,1.4075388296136673,1.5608028540317669,1.9202387853065428,11.574277259467621,0.6400003433227557,-0.3177404295778832,-1.275000190734863,-2.461423570578713,-0.08857681089101277,-1.8682118806567871,-0.6817885008129387,1.2491508289365996,24.102568366195076,-9.619189052421614,0.5932116899219246,6,0.554999828338623,0.8299999237060547,1.7349998950958252,2.5049996376037598,-4.029999732971191,3,-0.18980795436224662,1.9836124009192757,13.850000381469727,1.6511594897180757,13.609999656677244,2.0000015894587158,14.100000381469727,-0.18980795436224662 400,2002-06-21,13.0,13.699999809265135,13.0,13.359999656677244,6105856.0,-0.03988182890505154,-2.8888915379867286,5.999952316617629,20.994476593623688,31.979721616919743,1.384388834855777,1.8668327033146017,2.0486925713590676,2.45328127938917,12.850815067740015,0.6999998092651349,-0.4108399631391251,-1.703000164031982,-3.120843077278284,-0.2851572507856801,-2.411921620655132,-0.994078707408832,1.5828526592737777,0.0,-35.62291592202086,0.7089214566231506,6,1.059999942779541,1.3350000381469727,2.182499885559082,3.064999580383301,-2.6999998092651367,4,-0.22307689373309791,-1.0000000000000056,13.539999961853027,1.9836124009192757,13.850000381469727,1.6511594897180757,13.609999656677244,-0.22307689373309791 401,2002-06-24,12.789999961853027,13.489999771118164,12.56999969482422,13.010000228881836,1701648.0,-0.0161538490882287,-1.7878756352402558,0.611112435660039,18.997363934109416,30.078193471456412,1.420867302690123,1.9914917353109267,2.2211209951752995,2.654393390861838,14.304219066002357,0.9200000762939435,-0.5529290143808847,-1.79400019645691,-3.4295965840525184,-0.15840380886129957,-2.611798390254716,-0.9762020026591038,1.5712533251224219,14.966001841174876,-20.566318850122013,0.8177981937978052,6,1.0250000953674316,1.3299999237060547,2.450000286102295,3.2749996185302734,-2.0900001525878906,0,-0.20172008845981748,-2.8888915379867286,13.0,-1.0000000000000056,13.539999961853027,1.9836124009192757,13.850000381469727,-0.20172008845981748 402,2002-06-25,12.850000381469727,13.140000343322756,12.630000114440918,12.869999885559082,1187592.0,0.0046911977948127515,-1.217392115601911,0.09090672643018462,20.25975106879605,27.552538631725348,1.1861807130412778,1.849087833352101,2.121537237255243,2.5878394432580247,16.13734892001948,0.5100002288818377,-0.6574118882011888,-1.62149977684021,-3.410028005982287,0.16702845230186725,-2.5157638914112486,-0.7272356622691714,1.2246523307615256,19.858206875654282,-15.77836662447703,0.8942641145710384,6,0.9649996757507324,1.2699995040893555,2.4024996757507324,3.214999198913574,-2.75,1,-0.23735409340011382,-1.7878756352402558,12.789999961853027,-2.8888915379867286,13.0,-1.0000000000000056,13.539999961853027,-0.23735409340011382 403,2002-06-26,12.75,12.899999618530273,12.109999656677244,12.479999542236328,1702476.0,-0.007782130622652095,1.771931174793544,-13.500357636736446,13.623996823512698,24.23092479209376,1.0606722213401056,1.8560135670584383,2.182232789203077,2.6804785915485176,18.25116966575491,0.7899999618530291,-0.7303555108048627,-1.6020001411437992,-3.517341146441243,0.31334086415364304,-2.5596706437925203,-0.6443296384950781,1.083908229446127,35.95506159769321,4.068288025042293,0.9576705026487214,6,0.815000057220459,1.1399998664855957,2.4774999618530273,3.314999580383301,-2.5,2,-0.20392159854664527,-1.217392115601911,12.850000381469727,-1.7878756352402558,12.789999961853027,-2.8888915379867286,13.0,-0.20392159854664527 404,2002-06-27,12.720000267028807,12.979999542236328,12.350000381469727,12.979999542236328,1315278.0,-0.0023529202330347943,3.846160899977625,-0.9629586459260581,15.576344256611364,21.959928117191616,0.8264198502279232,1.7662858372319707,2.17499251710203,2.7046242925412116,20.598935854980812,0.6299991607666016,-0.8143818451600744,-1.4984998703002947,-3.4802618290389713,0.48326208843838003,-2.489380849669633,-0.5076188909309565,0.8036044193189209,38.36481457933969,7.099206833949939,0.9908809793693376,6,0.5599994659423828,1.1699995994567889,2.5074996948242205,3.344999313354494,-2.27000045776367,3,-0.2570755022890806,1.771931174793544,12.75,-1.217392115601911,12.850000381469727,-1.7878756352402558,12.789999961853027,-0.2570755022890806 405,2002-06-28,13.09000015258789,13.09000015258789,12.460000038146973,12.760000228881836,1239010.0,0.029088040706897633,2.8181833945033667,-1.269234013989699,24.857153289166476,21.095291390448867,0.27355083271094394,1.2700165872352933,1.7664485733677289,2.326232002478779,21.949590876036368,0.630000114440918,-0.931531507766648,-1.0069999694824219,-2.9503785385324868,0.9363785995676412,-1.9786892540074543,-0.03531068495738943,0.17915562841914934,71.01452280007052,38.11990292923903,0.9716892845250318,6,-0.015000343322753906,0.7999997138977051,2.1374998092651367,2.97499942779541,-2.9700002670288086,4,-0.27349120565123064,3.846160899977625,12.720000267028807,1.771931174793544,12.75,-1.217392115601911,12.850000381469727,-0.27349120565123064 406,2002-07-01,12.75,12.890000343322756,12.529999732971193,12.850000381469727,1192746.0,-0.025974037328080013,2.999999999999921,-0.30303152905817415,23.200010579421757,20.670068544751494,0.44914757748107803,1.501938843689505,2.068317203775809,2.656256490340004,23.67350877313935,0.5600004196166974,-1.078392938234746,-1.2295001029968269,-3.201498606594594,0.7424984006009403,-2.2154993547957105,-0.2435008511979433,0.3400001525878906,62.135914239736856,26.778781409567983,0.985999251798884,7,0.2949995994567871,1.1399998664855957,2.4774999618530273,3.314999580383301,-2.3000001907348633,0,-0.1921568477855009,2.8181833945033667,13.09000015258789,3.846160899977625,12.720000267028807,1.771931174793544,12.75,-0.1921568477855009 407,2002-07-02,12.489999771118164,12.640000343322756,12.15999984741211,12.600000381469727,1521407.0,-0.020392174814261588,4.0526225969983685,1.100001907341357,18.863073165250256,19.78738400528722,0.5962727679385651,1.6371667424966354,2.285733722538726,2.9078613176285373,26.244327092838375,0.5900001525878906,-1.1802528218539212,-1.357000303268432,-3.3566013816757696,0.6426007751389058,-2.3568008424721008,-0.35719976406476306,0.6000003814697266,38.77550226010978,3.3884052215449643,0.9998005392036685,7,0.5100002288818359,1.4000000953674316,2.7375001907348633,3.5749998092651367,-2.5199995040893572,1,-0.14331465129344656,2.999999999999921,12.75,2.8181833945033667,13.09000015258789,3.846160899977625,12.720000267028807,-0.14331465129344656 408,2002-07-03,12.869999885559082,12.880000114440918,12.100000381469727,12.470000267028807,1691160.0,0.03042434919171333,2.7142837680119527,-3.6363399916770867,25.059678582353754,20.159094254760607,0.07000196020940308,1.1366614643656199,1.8734575133147242,2.5199935309834682,28.658522937924914,0.7799997329711914,-1.2423489738042601,-0.8635001659393318,-2.81110089316269,1.0841005612840267,-1.8373005295510119,0.11030019767234833,0.04360017776489222,77.77774566752402,45.18639123195013,0.9738003636116793,7,0.03000020980834961,1.015000343322754,2.3575000762939453,3.1949996948242188,-2.5199995040893555,2,-0.2152291786107522,4.0526225969983685,12.489999771118164,2.999999999999921,12.75,2.8181833945033667,13.09000015258789,-0.2152291786107522 409,2002-07-04,13.260000228881836,13.260000228881836,12.699999809265135,12.760000228881836,1593855.0,0.030303057248691756,1.240001678466804,1.2500011920940268,35.46799661093472,21.76726314557294,-0.4066576103841548,0.6076993023124722,1.4492446144805413,2.120641037368049,29.803196634003758,0.560000419616701,-1.2316883136660586,-0.3654998302459713,-2.15224020820426,1.4212405477123173,-1.2588700192251157,0.527870358733173,-1.1599998474121094,100.0,65.30200086380505,0.8933701889791447,7,-0.4650001525878906,0.625,1.9674997329711914,2.804999351501465,-2.760000228881836,3,-0.22699850504720975,2.7142837680119527,12.869999885559082,4.0526225969983685,12.489999771118164,2.999999999999921,12.75,-0.22699850504720975 410,2002-07-05,13.550000190734865,13.550000190734865,13.020000457763672,13.199999809265135,1523526.0,0.02187028332181895,2.028566601816863,0.7000007629394602,43.14214754448083,24.450016880058655,-0.6821732695929921,0.22030754525501628,1.1360784000932806,1.819367538993637,31.857124859344978,0.5299997329711932,-1.2351229553787881,-0.006499862670896306,-1.684396724125186,1.6713969987833934,-0.8454482933980412,0.8324485680562486,-1.4499998092651385,100.0,62.6449299358097,0.838948430727145,7,-0.7249999046325701,0.3350000381469709,1.6774997711181623,2.5149993896484357,-3.1300001144409215,4,-0.22878231275520033,1.240001678466804,13.260000228881836,2.7142837680119527,12.869999885559082,4.0526225969983685,12.489999771118164,-0.22878231275520033 411,2002-07-08,13.31999969482422,13.529999732971193,13.149999618530273,13.40999984741211,1184515.0,-0.01697420610133371,1.3030315290581602,-0.25714301284460894,46.1333367919896,27.32485973819127,-0.412460736962716,0.34763029255116784,1.3429861840770645,2.0320121330297933,34.02204991817801,0.4000005722045916,-1.1968486904851083,-0.1600003242492658,-1.7253218237517256,1.405321175253194,-0.9426610740004957,0.6226604255019641,-1.1619993209838881,84.13789474722697,41.38806452847358,0.7826607497512303,7,-0.4949994087219256,0.5050005912780744,1.9275002479553205,2.7449998855590803,-2.8199996948242205,0,-0.24024023142497286,2.028566601816863,13.550000190734865,1.240001678466804,13.260000228881836,2.7142837680119527,12.869999885559082,-0.24024023142497286 412,2002-07-09,13.210000038146973,13.850000381469727,13.210000038146973,13.539999961853027,1509654.0,-0.008258232672482047,-2.8787908562841373,3.66665960242452,41.160220630599724,30.384440161200942,-0.27493747654330214,0.3536876274753631,1.4255597702830425,2.1311849336728805,36.20835956180448,0.6400003433227539,-1.1124675460932139,-0.19249997138977015,-1.6400367945082657,1.2550368517287254,-0.916268382949017,0.5312684401694767,-0.9963196716308591,63.428551810128354,19.393539179640626,0.7237684115592474,7,-0.2349996566772461,0.6150002479553223,2.0425000190734863,2.854999542236328,-2.8199996948242188,1,-0.20893264352094532,1.3030315290581602,13.31999969482422,2.028566601816863,13.550000190734865,1.240001678466804,13.260000228881836,-0.20893264352094532 413,2002-07-10,12.100000381469727,12.75,11.90999984741211,12.699999809265135,3508373.0,-0.08402722584949751,1.4000010899138013,1.8181805045805224,33.71041578248638,32.39933699740928,0.8193241004823033,1.3103449227902964,2.492412921954692,3.2266673157247467,39.00570473524898,1.3000001907348633,-1.02059539983307,-1.1624996662139893,-2.540138681925539,0.21513934949756042,-1.8513191740697632,-0.4736801583582153,1.75,9.793839265611988,-35.243872825022144,0.6888195078557745,7,0.7799997329711914,1.6299996376037598,3.127499580383301,3.964999198913574,-1.75,2,-0.17603306175947409,-2.8787908562841373,13.210000038146973,1.3030315290581602,13.31999969482422,2.028566601816863,13.550000190734865,-0.17603306175947409 414,2002-07-11,12.079999923706055,12.100000381469727,11.65999984741211,12.0,1699549.0,-0.0016529303415808716,6.333290948104586,-0.13333333333333372,38.20513184175471,33.88244572547463,0.8258391681120631,1.163155786930238,2.476526747044325,3.227895027756997,42.129116072502015,0.4400005340576172,-0.9352513021244544,-1.038500118255616,-2.2625618871026205,0.18556165059138863,-1.6505310026791182,-0.42646923383211366,1.7700004577636719,19.178080998718855,-30.253028230672868,0.6120308844235021,7,0.6750001907348633,1.5250000953674316,3.1475000381469727,3.984999656677246,-1.5900001525878906,3,-0.1432118835399443,1.4000010899138013,12.100000381469727,-2.8787908562841373,13.210000038146973,1.3030315290581602,13.31999969482422,-0.1432118835399443 415,2002-07-12,11.68000030517578,12.350000381469727,11.470000267028807,12.350000381469727,1475305.0,-0.03311255141196712,1.6268657141311795,-8.375008940705266,36.43032571583265,35.3524807406314,1.1228795298731917,1.4185090204380266,2.8394427311922286,3.6097987643643155,43.320829168510485,0.8800001144409197,-0.8265433773991671,-1.3004997730255141,-2.51956714122597,-0.08143240482505831,-1.910033457125742,-0.6909660889252862,2.082400054931643,8.823530590304332,-43.10963498975141,0.6095336841002278,7,0.9800000190734881,1.6149997711181658,3.547499656677248,4.384999275207521,-1.079999923706053,4,-0.10102742074868643,6.333290948104586,12.079999923706055,1.4000010899138013,12.100000381469727,-2.8787908562841373,13.210000038146973,-0.10102742074868643 416,2002-07-15,11.399999618530273,11.75,11.170000076293944,11.600000381469727,1116329.0,-0.023972660901509513,1.3199996948242259,0.2985085674105318,33.17865080130747,36.94310047797109,1.3312380448846337,1.5661588111561535,3.0738282467834495,3.8740431281086884,43.800567942883596,0.5799999237060565,-0.749492094952652,-1.4455004215240486,-2.7383386290928815,-0.15266221395521562,-2.091919525308466,-0.7990813177396312,2.2248567359924323,8.582071494250972,-45.44997016947853,0.6464191037844166,7,1.1100006103515625,1.7450003623962402,3.700000286102295,4.605000019073486,-0.7999992370605469,0,-0.08596487500257255,1.6268657141311795,11.68000030517578,6.333290948104586,12.079999923706055,1.4000010899138013,12.100000381469727,-0.08596487500257255 417,2002-07-16,11.109999656677246,11.670000076293945,10.56999969482422,11.5,1734590.0,-0.02543859399623516,2.013697627965365,1.9499942779759294,31.777777824872828,37.6895559493621,1.5700013686790157,1.7489304849974765,3.303908988352255,4.146600130042092,44.37856691526555,1.1000003814697248,-0.7378024940679211,-1.610500383377076,-3.0653866993479575,-0.15561406740619432,-2.3379435413625167,-0.8830572253916351,2.318468195587158,24.77063698435968,-30.244804874330104,0.7274431579854407,7,1.1000003814697266,1.7350001335144043,3.9900002479553223,4.809999942779545,-0.46000003814697266,1,-0.05490546134361296,1.3199996948242259,11.399999618530273,1.6268657141311795,11.68000030517578,6.333290948104586,12.079999923706055,-0.05490546134361296 418,2002-07-17,11.149999618530273,11.15999984741211,10.649999618530273,11.100000381469727,1621357.0,0.0036003567136915215,13.57149863760218,-0.12820305909107582,32.594232407621064,37.37024881566058,1.408477904980085,1.5771427810658203,3.203219204745455,4.096238275687284,44.379513509657855,0.5100002288818359,-0.6884222472961117,-1.4355003833770752,-2.948983487843666,0.07798272108951565,-2.1922419356103706,-0.6787588311437798,1.9926214179901116,32.5842528071767,-23.52376750458682,0.756741552233295,7,1.0600004196166992,1.6650004386901855,3.950000286102295,4.769999980926517,-0.46000003814697266,2,-0.06816137230574171,2.013697627965365,11.109999656677246,1.3199996948242259,11.399999618530273,1.6268657141311795,11.68000030517578,-0.06816137230574171 419,2002-07-18,10.970000267028807,11.43000030517578,10.710000038146973,11.1899995803833,1598393.0,-0.01614344014885205,1.0571413779761472,-4.400053406576674,25.462967970897054,35.40589552970683,1.3739672055680785,1.6387518399955123,3.3198305760831506,4.2597740284558565,44.163781375550535,0.7200002670288068,-0.600342064504785,-1.4869997501373309,-3.092845784504398,0.1188462842297362,-2.2899227673208635,-0.6840767329537982,1.9153586353219616,22.471933590003605,-30.438933410273815,0.8029230171835333,7,1.2399997711181658,1.8449997901916522,4.1299996376037615,4.949999332427984,0.029999732971193183,3,-0.05651776394413943,13.57149863760218,11.149999618530273,2.013697627965365,11.109999656677246,1.3199996948242259,11.399999618530273,-0.05651776394413943 420,2002-07-19,10.100000381469727,10.75,10.100000381469727,10.75,1835401.0,-0.07930718909587753,1.0,2.9545529420944248,22.680418452593756,32.800015714218404,1.9032685504527684,2.4035844169443443,4.118249888369322,5.108403516967332,43.7986483022886,0.8699998855590803,-0.5854700129653914,-2.2119996547698975,-4.1087625742769625,-0.31523673526283247,-3.16038111452343,-1.263618195016365,2.5538226001283864,0.0,-49.60647093061545,0.9483814597535325,7,1.875,2.4600000381469727,4.969999551773071,5.764999866485596,0.8299999237060529,4,0.03861379949687538,1.0571413779761472,10.970000267028807,13.57149863760218,11.149999618530273,2.013697627965365,11.109999656677246,0.03861379949687538 421,2002-07-22,10.210000038146973,10.609999656677246,9.84000015258789,10.100000381469727,1749763.0,0.010891054705211678,-1.4444424260864694,-0.16923034035922732,25.744682707469337,31.087178167203916,1.4591695441951948,2.2033543252166066,3.9316363518152357,4.976657788906589,42.982443515277204,0.7699995040893555,-0.6651109058007165,-1.973000001907348,-4.07293586827938,0.1269358644646843,-3.022967935093364,-0.9230320687213318,2.1373642314357344,20.218573824296705,-29.487362952236147,1.0499679331860166,7,1.0850000381469727,1.934999942779541,4.605000257492065,5.360000610351564,0.8199996948242205,0,0.0381978787331656,1.0,10.100000381469727,1.0571413779761472,10.970000267028807,13.57149863760218,11.149999618530273,0.0381978787331656 422,2002-07-23,9.800000190734863,10.489999771118164,9.579999923706056,10.34000015258789,1870211.0,-0.04015669401373678,1.1666683696581372,-4.9091058841888975,17.54756879561208,29.291306279773437,1.49143259078852,2.5013874178617854,4.258678473065537,5.357516517750103,42.19740076776549,0.9099998474121076,-0.8344901700655694,-2.2304998397827145,-4.557227576864102,0.09622789729867343,-3.3938637083234084,-1.0671359712420205,2.1963331024685697,11.891903873772652,-32.8477629898545,1.1633638685406937,7,1.1649999618530273,2.0099997520446777,4.7799999713897705,5.535000324249271,1.1499996185302734,1,0.08163267093517002,-1.4444424260864694,10.210000038146973,1.0,10.100000381469727,1.0571413779761472,10.970000267028807,0.08163267093517002 423,2002-07-24,10.149999618530273,10.199999809265137,9.31999969482422,9.520000457763672,2780651.0,0.03571422663096557,1.4109607294959845,-1.1666651949469387,16.84433346482794,26.917884237892686,0.933951562982033,2.0518127275440357,3.831946481276386,4.976283242554253,40.92142266506678,0.8800001144409162,-1.01714611362965,-1.7505003929138176,-4.1954951003070935,0.6944943144794582,-2.9729977466104547,-0.5280030392171806,1.4597203355535786,39.3364778964572,1.5213195008575795,1.2224973536966377,7,0.6850004196166992,1.5,4.390000581741333,5.14500093460083,0.8100004196166992,2,0.0492610855952329,1.1666683696581372,9.800000190734863,-1.4444424260864694,10.210000038146973,1.0,10.100000381469727,0.0492610855952329 424,2002-07-25,9.449999809265137,10.380000114440918,9.40999984741211,10.300000190734863,1867906.0,-0.06896550104171306,-1.0860213951122668,-1.3492087520170994,9.803905802380683,23.959393136398024,1.365220573539867,2.6290649294417463,4.4425961905416145,5.63778755584644,39.71891287195996,0.9700002670288086,-1.210810497052826,-2.2870001792907715,-4.930531359893802,0.3565310013122591,-3.608765769592287,-0.9652345889892562,1.7475704981519815,9.09091515368147,-19.996645007296898,1.3217655903015155,7,1.0850000381469727,2.1550002098083514,4.7825000286102295,5.645000457763675,1.6599998474121094,3,0.1312169096450586,1.4109607294959845,10.149999618530273,1.1666683696581372,9.800000190734863,-1.4444424260864694,10.210000038146973,0.1312169096450586 425,2002-07-26,9.510000228881836,9.699999809265137,9.0600004196167,9.510000228881836,1993916.0,0.006349250881240609,2.3684252794522886,-0.0,11.359019227860145,21.53498962823721,1.0784448415118426,2.4107063769284274,4.287909742105377,5.529829120936419,38.94909907968211,0.6399993896484375,-1.2902459944491902,-2.04799976348877,-4.788814845921387,0.6928153189438468,-3.418407304705079,-0.6775922222724606,1.3496073682685612,29.032260049271148,6.622826486726108,1.3704075412163086,7,0.8550000190734863,1.945000171661377,4.72249960899353,5.274999618530273,1.5399999618530273,4,0.15667715407545835,-1.0860213951122668,9.449999809265137,1.4109607294959845,10.149999618530273,1.1666683696581372,9.800000190734863,0.15667715407545835 426,2002-07-29,10.300000190734863,10.300000190734863,9.600000381469727,9.729999542236328,1600054.0,0.08307044614507997,1.456136887244035,100.0,24.064166486754814,20.677921701779653,0.12963311684348788,1.5049047531946869,3.4191556526665075,4.693583009568119,37.69014101358435,0.7899999618530273,-1.3956567557628734,-1.135499811172485,-3.8709933885301933,1.5999937661852233,-2.503246599851339,0.23224697750636913,0.19968597090879392,86.713310031658,66.62185477821167,1.3677467886788544,7,-0.05499982833862305,1.1550002098083496,3.8974997997283936,4.239999771118164,0.31999969482421875,0,0.061165058521806426,2.3684252794522886,9.510000228881836,-1.0860213951122668,9.449999809265137,1.4109607294959845,10.149999618530273,0.061165058521806426 427,2002-07-30,10.699999809265137,10.699999809265137,9.93000030517578,10.220000267028807,1584565.0,0.03883491370127201,2.2083343267450344,0.8421035019884955,35.71427598291248,21.024593210145362,-0.37396783176789405,1.016018795434709,2.925372948214193,4.256857943824469,35.69674783300153,0.7699995040893572,-1.461800094055853,-0.6460001945495613,-3.353210063645683,2.0612096745465607,-1.9996051290976222,0.7076047399984997,-1.6399993896484375,100.0,75.3588342253202,1.353604934548061,7,-0.4549994468688965,0.7550005912780762,3.267500162124634,3.605000495910648,-0.019999504089357245,1,0.030841114914816004,1.456136887244035,10.300000190734863,2.3684252794522886,9.510000228881836,-1.0860213951122668,9.449999809265137,0.030841114914816004 428,2002-07-31,10.100000381469727,10.6899995803833,10.100000381469727,10.6899995803833,1997481.0,-0.056074713877646065,1.0,-1.2291661699608154,31.934302949047677,21.743630429939877,0.0686446445986224,1.4733984419079782,3.428486475878989,4.815471752529085,34.44244120912724,0.5999994277954102,-1.5099237574007383,-1.1074996471405036,-3.769472584427051,1.5544732901460439,-2.4384861157837783,0.223486821502771,-1.0071999740600592,63.414655421058995,36.50929959548918,1.330986468643274,7,-0.19500017166137695,1.3550000190734863,3.867499589920044,4.169999599456787,0.4099998474121094,2,0.08415835600906396,2.2083343267450344,10.699999809265137,1.456136887244035,10.300000190734863,2.3684252794522886,9.510000228881836,0.08415835600906396 429,2002-08-01,10.25,10.630000114440918,10.0,10.279999732971193,1945987.0,0.014851446818306524,-1.3773601201990122,0.05084707407473562,36.32886279300883,23.26012424554155,-0.21705299823632096,1.1450418741153783,3.186504450967824,4.615916340692234,34.351592278026594,0.630000114440918,-1.5287090496880804,-0.8070000171661373,-3.316351737947649,1.7023517036153741,-2.061675877556894,0.4476758432246193,-1.1250556045532232,72.5609770280706,41.57688838305076,1.254675860390756,8,-0.36999988555908203,1.205000400543213,3.4774999618530273,3.6399998664855957,0.7100000381469727,3,0.06926829640458276,1.0,10.100000381469727,2.2083343267450344,10.699999809265137,1.456136887244035,10.300000190734863,0.06926829640458276 430,2002-08-02,10.449999809265137,10.550000190734863,10.109999656677246,10.25,1358864.0,0.019512176513671875,1.1999995231635239,-6.666719649044333,40.77669507383388,24.930347841804277,-0.40474786271336605,0.7387668866231074,2.8936602570042496,4.371331764517567,35.0561447066157,0.4400005340576172,-1.5566329286054632,-0.45200018882751536,-2.6801888819153277,1.776188504260297,-1.5660945353714215,0.6620941577163908,-1.293554305541992,77.27271545031225,41.659844282789564,1.1140943465439062,8,-0.5699996948242188,1.0050005912780762,3.134999990463257,3.440000057220459,0.22000026702880682,4,0.06315788128789657,-1.3773601201990122,10.25,1.0,10.100000381469727,2.2083343267450344,10.699999809265137,0.06315788128789657 431,2002-08-05,10.119999885559082,10.800000190734863,9.979999542236328,10.5,1469764.0,-0.03157894064394828,-1.484847433968971,-1.9000023841880647,40.46242392191552,27.476442855837995,-0.09929942601550579,0.8608764220064948,3.127323562618823,4.653736653929794,35.621581620409174,0.8200006484985352,-1.5513319885769956,-0.6220001220703129,-2.5597535554464255,1.3157533113057998,-1.5908768387583692,0.34687659461774345,-0.9326832957250968,21.839035100700507,-14.519668813870148,0.9688767166880561,8,-0.18999958038330078,1.3350005149841309,3.362499952316284,3.7699999809265137,0.43000030517578125,0,0.09189726439650081,1.1999995231635239,10.449999809265137,-1.3773601201990122,10.25,1.0,10.100000381469727,0.09189726439650081 432,2002-08-06,10.449999809265137,10.539999961853027,9.800000190734863,10.0,1763325.0,0.03260868848199827,1.3492051958589348,-1.1842096677449876,43.613136558413544,30.45075431068084,-0.36587640010979783,0.33044439926447744,2.705092041031353,4.277577435199021,37.13360309555107,0.7399997711181641,-1.4403942954003952,-0.15400018692016637,-1.7065247627204165,1.3985243888800838,-0.9302624748202923,0.6222621009799596,-1.1981758753951155,64.99996185302734,27.000397101332993,0.7762622879001252,8,-0.5199995040893555,1.0050005912780762,3.0174999237060547,3.440000057220459,0.3600006103515625,1,0.016267950181513058,-1.484847433968971,10.119999885559082,1.1999995231635239,10.449999809265137,-1.3773601201990122,10.25,0.016267950181513058 433,2002-08-07,9.970000267028807,10.5,9.84000015258789,10.5,1966304.0,-0.04593297138730612,1.4905667167495884,-1.1777776835876859,41.349476287320776,33.95581769789641,0.09600059693453034,0.6774194524512165,3.0840912174043886,4.705283798566219,36.85330214010143,0.6599998474121094,-1.3687825557996192,-0.5274997234344507,-1.9332153592828476,0.8782159124139461,-1.2303575413586483,0.17535809448974682,-0.6562492828841915,17.000007629394354,-22.015091356454796,0.7028578179241983,8,-0.03999996185302557,1.485000133514406,3.474999666213991,3.919999599456789,0.5199995040893572,2,0.0712136428416128,1.3492051958589348,10.449999809265137,-1.484847433968971,10.119999885559082,1.1999995231635239,10.449999809265137,0.0712136428416128 434,2002-08-08,10.350000381469727,10.350000381469727,10.0,10.0,1240870.0,0.038114353486789376,1.0,-0.6603784109618598,52.36295025531083,38.51181003427982,-0.15970325514480876,0.16987639573790503,2.597364482605471,4.268601793589195,36.29071688179229,0.38000011444091975,-1.2030159572305799,-0.06099963188171387,-1.253429994607039,1.1314307308436113,-0.6572148132443765,0.5352155494809487,-0.9767994290615007,55.00001907348633,10.593317755909084,0.596215181362663,8,-0.15000009536743164,1.1050000190734863,3.0424997806549072,3.5349998474121094,-0.05000019073486328,3,0.015458921885507015,1.4905667167495884,9.970000267028807,1.3492051958589348,10.449999809265137,-1.484847433968971,10.119999885559082,0.015458921885507015 435,2002-08-09,10.5,10.529999732971193,10.210000038146973,10.40999984741211,1066620.0,0.014492716232052283,3.2666734483678637,0.25714301284461666,52.720451422791605,41.69584169383946,-0.17266023404306097,-0.07700674205642244,2.3359898472445515,4.056628571095375,36.129577450571425,0.3199996948242205,-1.04941323520546,0.14800000190734863,-0.8863487663339953,1.1823487701486926,-0.3691743822133233,0.6651743860280206,-1.0697270780587083,69.99998092651367,21.602802559727465,0.5171743841206717,8,-0.19999980926513672,0.9550004005432129,2.8400001525878906,3.385000228881836,-0.32999992370605646,4,0.04380952744256872,1.0,10.350000381469727,1.4905667167495884,9.970000267028807,1.3492051958589348,10.449999809265137,0.04380952744256872 436,2002-08-12,10.420000076293944,10.479999542236328,10.210000038146973,10.210000038146973,412811.0,-0.0076190403529577955,-1.5714233813652072,2.333329801212204,56.20000240326062,43.97203351832258,-0.0825268143078155,-0.0781996915981793,2.314928765759449,4.076753968843082,35.624091910530254,0.28999996185302734,-0.7723233870691821,0.11700005531310786,-0.793779642965136,1.0277797535913518,-0.3383897938260141,0.5723899044522298,-0.9349380636009084,83.78379423310362,29.49791081128562,0.45538984913912156,8,-0.11999988555908025,1.0350003242492694,2.935000181198122,3.4650001525878924,-0.4600000381469709,0,0.023992322281145118,3.2666734483678637,10.5,1.0,10.350000381469727,1.4905667167495884,9.970000267028807,0.023992322281145118 437,2002-08-13,10.5,10.5,10.199999809265137,10.40999984741211,784428.0,0.007677535808090941,5.666659602424448,0.4285720773293527,53.69979446594412,46.39042146464441,-0.21666481125979153,-0.21738801974277777,2.1314242683494324,3.9372158517896807,34.48355542674939,0.3000001907348633,-0.499004825992202,0.22749996185302734,-0.6071665621573761,1.0621664858634308,-0.18983330015217525,0.6448332238582299,-0.9623404601852918,95.65220996880491,37.844642238108094,0.41733326200520204,8,-0.19999980926513672,0.9550004005432129,2.825000286102295,3.385000228881836,-0.8000001907348633,1,0.004761922927129847,-1.5714233813652072,10.420000076293944,3.2666734483678637,10.5,1.0,10.350000381469727,0.004761922927129847 438,2002-08-14,10.390000343322754,10.4399995803833,10.039999961853027,10.18000030517578,840105.0,-0.0104761577787853,1.5806550851081502,2.3333298012122436,61.35267035881671,49.17084452751195,-0.06839508304173414,-0.1762830775009192,2.1345071056106395,3.9766932889728857,33.3762901426937,0.46000003814697266,-0.33124902076788665,0.15550026893615687,-0.5734636451472195,0.8844641830195332,-0.2089816881055313,0.519982225977845,-0.8018471774712399,73.58500751243801,9.217920557889954,0.3644819570416885,8,-0.09000015258789062,0.5149998664855957,3.009999990463257,3.494999885559082,-0.75,2,0.04042349012662583,5.666659602424448,10.5,-1.5714233813652072,10.420000076293944,3.2666734483678637,10.5,0.04042349012662583 439,2002-08-15,10.350000381469727,10.529999732971193,10.239999771118164,10.4399995803833,976309.0,-0.003849851831692508,1.1481518111014808,-0.4285675360239018,60.19418397131566,51.328343293898826,-0.014212964675802908,-0.1951172938705703,2.055894442491205,3.9455417978328615,32.75058552959078,0.2899999618530291,-0.2846313501712352,0.14650030136108327,-0.4986850474177693,0.7916856501399359,-0.17609237302834302,0.46909297575050957,-0.7133733346228794,63.26542131015427,-5.341139628155872,0.32259267438942585,8,-0.05000019073486328,0.35500001907348633,2.9549996852874756,3.439999580383301,-0.6000003814697266,3,0.013526510578597328,1.5806550851081502,10.390000343322754,5.666659602424448,10.5,-1.5714233813652072,10.420000076293944,0.013526510578597328 440,2002-08-16,10.489999771118164,10.520000457763672,10.199999809265137,10.300000190734863,1010272.0,0.013526510578597328,1.5599954223807435,-2.111125239745261,52.73774891406065,52.69226829302606,-0.16532763012314078,-0.3208510195076979,1.8122602715895546,3.7356003967465483,31.52233426055996,0.32000064849853516,-0.15051533590957256,0.2669997215270996,-0.3885064383795047,0.9225058814337039,-0.06075335842620255,0.5947528014804018,-0.8068377985157955,91.83673866586707,24.46633171600547,0.32775307995330205,8,-0.31999969482421875,0.21500062942504883,2.690000295639038,3.1750001907348633,-1.0699996948242205,4,-0.018112448477493936,1.1481518111014808,10.350000381469727,1.5806550851081502,10.390000343322754,5.666659602424448,10.5,-0.018112448477493936 441,2002-08-19,10.600000381469727,10.800000190734863,10.300000190734863,10.479999542236328,682734.0,0.010486235724658899,-1.0833353201567206,0.6315847592468968,48.427680689189195,53.22721764089001,-0.22359299418156908,-0.4217595221383945,1.6003454032275748,3.555587358025898,29.754065954795454,0.5,-0.052792650050898615,0.3575003147125244,-0.3192371813916086,1.0342378108166574,0.01913156666045701,0.6958690627645918,-0.8721648801420585,73.6842435482697,10.00994296420059,0.3383687480520668,8,-0.2800002098083496,-0.19500017166137695,2.37749981880188,2.9699997901916504,-1.4900007247924805,0,-0.04056606506613747,1.5599954223807435,10.489999771118164,1.1481518111014808,10.350000381469727,1.5806550851081502,10.390000343322754,-0.04056606506613747 442,2002-08-20,10.600000381469727,10.779999732971193,10.460000038146973,10.779999732971193,1037537.0,0.0,2.555564974595034,-1.4999841055392344,59.68992993075873,55.26504582349424,-0.22359074756727182,-0.3781399422989349,1.499231311808824,3.4872592463283905,27.674573868244458,0.3199996948242205,0.003932572080705299,0.31750030517578054,-0.34349975103715735,0.9785003613887184,-0.012999722930688407,0.6480003332822495,-0.8292782925657711,73.6842435482697,9.564955904524993,0.33050002810646883,8,-0.20000028610229492,-0.2350001335144043,2.2274997234344482,2.8199996948242188,-1.3299999237060547,1,-0.060377388706661095,-1.0833353201567206,10.600000381469727,1.5599954223807435,10.489999771118164,1.1481518111014808,10.350000381469727,-0.060377388706661095 443,2002-08-21,10.649999618530273,10.880000114440918,10.5600004196167,10.68000030517578,943318.0,0.004716908986904578,-2.0476294277929155,0.16667108184143425,58.064516129032235,55.898553142796615,-0.18661254485220446,-0.4097688697037434,1.342100936030537,3.371083701568665,25.18827902308657,0.31999969482421875,0.093171232128892,0.34249954223632884,-0.3350152111824496,1.0200142956551073,0.0037421655269405107,0.6812569189457172,-0.8381064055530825,66.17641283981645,2.995853993528037,0.3387573767093888,8,-0.18999958038330078,-0.4049992561340332,1.877500295639038,2.4700002670288086,-1.47999954223633,2,-0.08920186321999501,2.555564974595034,10.600000381469727,-1.0833353201567206,10.600000381469727,1.5599954223807435,10.489999771118164,-0.08920186321999501 444,2002-08-22,10.6899995803833,10.899999618530273,10.630000114440918,10.779999732971193,1155410.0,0.003755865097256006,-1.5714350590372388,2.9999364231676346,55.17241379310343,56.17099340616459,-0.1936791410027805,-0.3711363594755923,1.1912915377123738,3.264947189867776,22.967829285813547,0.26999950408935547,0.14493254181474846,0.3204995155334469,-0.2441603888675239,0.8851594199344177,0.03816956333296062,0.6028294677339332,-0.8140199533182866,69.99998637607749,8.246651207712958,0.2823299522004854,8,-0.2199997901916504,-0.44499921798706055,1.822500467300415,2.4300003051757812,-1.6499996185302734,3,-0.09822257046551708,-2.0476294277929155,10.649999618530273,2.555564974595034,10.600000381469727,-1.0833353201567206,10.600000381469727,-0.09822257046551708 445,2002-08-23,11.0,11.149999618530273,10.729999542236328,10.84000015258789,1149609.0,0.02899910493781177,-1.2105205039401696,-1.7777730682829302,69.13045154854014,57.607709977862314,-0.4752762241182271,-0.5942539769365673,0.7885629967830656,2.891378472225135,20.19710655547935,0.46000003814697266,0.26463642115942854,0.5559999465942376,0.08309646905423307,1.028903424134242,0.3195482078242353,0.7924516853642398,-1.0420987736177647,82.3529741756041,14.908363109192848,0.23645173877000242,8,-0.4050002098083496,-0.8949999809265137,1.5125000476837158,2.119999885559082,-2.380000114440918,4,-0.11363636363636365,-1.5714350590372388,10.6899995803833,-2.0476294277929155,10.649999618530273,2.555564974595034,10.600000381469727,-0.11363636363636365 446,2002-08-26,10.93000030517578,11.350000381469727,10.75,11.0,800389.0,-0.006363608620383654,-1.7906974681073793,-0.43749850988247063,61.76472925674564,58.50381384350693,-0.3635570143038773,-0.5002861969841579,0.7740701820860121,2.897076816579803,18.72038344628919,0.6000003814697266,0.28303034848671516,0.45450024604797257,-0.060106266407254694,0.9691067585031998,0.19719698982035894,0.7118035022755862,-0.8528892395787402,52.80899839589879,-14.327488250393507,0.25730325622761374,8,-0.23500013351440252,-0.7249999046325666,1.3375000953674334,1.9549999237060565,-2.230000495910641,0,-0.1381518926551898,-1.2105205039401696,11.0,-1.5714350590372388,10.6899995803833,-2.0476294277929155,10.649999618530273,-0.1381518926551898 447,2002-08-27,11.029999732971193,11.199999809265137,10.869999885559082,10.970000267028807,904626.0,0.009149078225373808,-1.538458716942376,-0.8571389645776857,81.92773437724405,60.78993206777663,-0.42518220349088587,-0.6053308734652258,0.6047947990487721,2.740049634348038,17.915547796157487,0.3299999237060547,0.2925214546841577,0.5379996776580835,-0.02573208024768192,1.101731435563849,0.2561337987052017,0.8198655566109654,-0.8001419494694311,59.49358684170839,-13.407128425850843,0.2818658789528827,8,-0.25499963760376154,-0.8249993324279803,0.6900002956390363,1.7250003814697248,-2.3800001144409215,1,-0.17407072735955087,-1.7906974681073793,10.93000030517578,-1.2105205039401696,11.0,-1.5714350590372388,10.6899995803833,-0.17407072735955087 448,2002-08-28,10.949999809265137,11.229999542236328,10.829999923706056,11.010000228881836,1266644.0,-0.00725293976815955,-1.6666624281168638,-1.000015894713359,72.05883899777061,62.108227070716076,-0.28764114927448503,-0.48315781360967947,0.6054237168537853,2.7696418750152976,17.028898820715174,0.39999961853027166,0.28754876165762155,0.4154997825622555,-0.15194957610639648,0.9829491412309075,0.1317751032279304,0.6992244618965806,-0.5857249140072192,44.444385575681316,-29.451609117191687,0.28372467933432577,8,-0.17499971389770508,-0.7449994087219238,0.4375002384185791,1.6750001907348633,-2.489999771118164,2,-0.15342460098309452,-1.538458716942376,11.029999732971193,-1.7906974681073793,10.93000030517578,-1.2105205039401696,11.0,-0.15342460098309452 449,2002-08-29,10.960000038146973,11.09000015258789,10.65999984741211,10.979999542236328,979934.0,0.0009132629274910542,2.5833250549354485,0.3333227370261464,68.852485927422,63.898753405534,-0.2257537228035389,-0.46086828700213367,0.5245259964698548,2.707502994504111,15.817901980559162,0.43000030517578125,0.2954583835321607,0.3900000095367435,-0.19117831646919115,0.9711783355426782,0.09941084653377708,0.68058917253971,-0.47743808454363723,43.47825486027991,-29.63367604904203,0.2905891630029671,8,-0.13499975204467773,-0.7549996376037598,0.2824997901916504,1.5349998474121094,-2.239999771118164,3,-0.16332116383419903,-1.6666624281168638,10.949999809265137,-1.538458716942376,11.029999732971193,-1.7906974681073793,10.93000030517578,-0.16332116383419903 450,2002-08-30,11.109999656677246,11.149999618530273,10.8100004196167,10.920000076293944,504528.0,0.013686096533594094,1.5185172103208944,-9.500214582041956,76.74421011620787,67.04503445298052,-0.31129338526511674,-0.5890901014319709,0.321318618582195,2.5060269779757363,14.596759138624083,0.3399991989135742,0.28095546875581334,0.5069996356964115,-0.11873256314722092,1.132731834540044,0.1941335362745953,0.8198657351182277,-0.5233450917299436,65.21731318363884,-6.2743440318486705,0.31286609942181626,8,-0.20499944686889648,-0.9049992561340332,-0.03999972343444824,1.385000228881836,-2.8800001144409197,4,-0.1863186101522626,2.5833250549354485,10.960000038146973,-1.6666624281168638,10.949999809265137,-1.538458716942376,11.029999732971193,-0.1863186101522626 451,2002-09-02,11.050000190734863,11.199999809265137,10.979999542236328,11.199999809265137,524539.0,-0.005400492150899661,1.9333443535979045,-0.7894734200342246,71.65359179207746,68.37433021534926,-0.20199001964837748,-0.4804794073273335,0.3330860620558447,2.5226201633778125,13.864103437677722,0.2200002670288086,0.27706389620327876,0.4005001544952389,-0.2121891236259934,1.0131894326164712,0.09415551543462186,0.7068447935558559,-0.3900003433227539,68.42114949605815,-0.013767076935181422,0.30634463906061643,9,-0.09499979019165039,-0.5749998092651367,-0.1399998664855957,1.315000057220459,-2.820000648498537,0,-0.2199095260842867,1.5185172103208944,11.109999656677246,2.5833250549354485,10.960000038146973,-1.6666624281168638,10.949999809265137,-0.2199095260842867 452,2002-09-03,10.619999885559082,11.020000457763672,10.520000457763672,10.979999542236328,945015.0,-0.038914054095340656,1.272719588187483,2.400003814706967,57.23269798960431,68.28190597763505,0.25830956664366056,-0.03909450503361178,0.7069289750347654,2.9053150524593896,13.058175546363001,0.5299997329711914,0.2954056546419608,-0.03800015449523997,-0.6437130683887897,0.5677127593983098,-0.34085661144201573,0.2648563024515358,0.7300004959106445,14.084444611598842,-51.48076896558379,0.302856456946775,9,0.3150005340576172,-0.04499959945678711,0.23000049591064453,1.7450003623962402,-2.489999771118164,1,-0.18079096958416463,1.9333443535979045,11.050000190734863,1.5185172103208944,11.109999656677246,2.5833250549354485,10.960000038146973,-0.18079096958416463 453,2002-09-04,10.68000030517578,10.899999618530273,10.460000038146973,10.5,938832.0,0.005649757086936047,-2.3846091772732274,-0.5000013245489199,60.24845309162498,68.84591034413744,0.22687009096696187,-0.04550950861318803,0.5935343339720145,2.798995557871951,12.256711777960971,0.4399995803833008,0.32736163456342915,-0.013499736785890448,-0.5253907527456665,0.4983912791738856,-0.26944524476577847,0.24244577119399757,0.6534000778198266,29.729775010116445,-34.63400469971339,0.2559455079798881,9,0.22499990463257014,-0.10500001907348455,0.1700000762939471,1.6849999427795428,-2.470000267028807,2,-0.1900749652283925,1.272719588187483,10.619999885559082,1.9333443535979045,11.050000190734863,1.5185172103208944,11.109999656677246,-0.1900749652283925 454,2002-09-05,10.510000228881836,10.760000228881836,10.460000038146973,10.75,1024688.0,-0.01591760968504441,1.3076917433884752,-1.3333298012122372,50.609770280705995,66.78805686993365,0.41197578915222444,0.14450057451348286,0.708031028925209,2.922814497610613,11.411935911622189,0.3000001907348633,0.31966408458417916,-0.1914998054504391,-0.6854749007379048,0.30247528983702665,-0.43848735309417286,0.055487742193294665,0.7884641403198245,6.756784621610266,-51.89571963898996,0.24698754764373332,9,0.39499998092651367,0.06500005722045898,0.1700000762939453,1.8550000190734863,-1.7399997711181623,3,-0.19505234501340862,-2.3846091772732274,10.68000030517578,1.272719588187483,10.619999885559082,1.9333443535979045,11.050000190734863,-0.19505234501340862 455,2002-09-06,10.960000038146973,10.960000038146973,10.5600004196167,10.5600004196167,646985.0,0.04281634628594233,1.0,-1.6666666666666667,59.09090690157254,66.49096549713664,-0.04950018401617662,-0.2838219055639932,0.19468448881384504,2.426386372491457,10.717715579158286,0.4499998092651367,0.32656329057757816,0.235500001907349,-0.2617967138229762,0.7327967176376742,-0.013148355957813607,0.4841483597725116,0.30492575781249975,67.5675884662077,10.369679750694132,0.24864835786516248,9,-0.11500024795532227,-0.38499975204467773,-0.2924997806549072,1.4050002098083496,-2.060000419616699,4,-0.20437954044906048,1.3076917433884752,10.510000228881836,-2.3846091772732274,10.68000030517578,1.272719588187483,10.619999885559082,-0.20437954044906048 456,2002-09-09,10.670000076293944,10.869999885559082,10.399999618530273,10.869999885559082,637642.0,-0.026459850441940325,3.7000071525641944,-0.5000000000000044,51.541844482927495,63.11475550887924,0.22321349716994732,0.02726566758297544,0.4276227206557355,2.6703550747864355,10.126817197439161,0.5600004196166992,0.3350128917817905,-0.0669999599456812,-0.5442330226241463,0.4102331027327839,-0.30561649128491375,0.17161657139355135,0.5627286893530297,43.54840198240906,-11.086395366319643,0.23861653133923222,9,0.14499950408935725,-0.09499979019164861,-0.0024998188018781065,1.6950001716613787,-1.2799997329711896,0,-0.22867858637402305,1.0,10.960000038146973,1.3076917433884752,10.510000228881836,-2.3846091772732274,10.68000030517578,-0.22867858637402305 457,2002-09-10,10.550000190734863,10.899999618530273,10.470000267028807,10.5600004196167,557924.0,-0.01124647466738915,-4.058813629682734,0.050001192094031935,47.86325935833999,60.426357771164724,0.29945610220979013,0.15937473074972708,0.49637184465191275,2.7428392385848923,9.51971989558848,0.4299993515014666,0.2764266430013471,-0.1894998550415039,-0.6620058406625198,0.28300613057951196,-0.42575284785201184,0.04675313776900403,0.6327648260851078,26.785796394091992,-25.29895919507622,0.23625299281050796,9,0.2499995231628418,0.02500009536743164,0.1425001621246338,1.815000057220459,-0.75,1,-0.21990527076350097,3.7000071525641944,10.670000076293944,1.0,10.960000038146973,1.3076917433884752,10.510000228881836,-0.21990527076350097 458,2002-09-11,10.8100004196167,10.979999542236328,10.5600004196167,10.670000076293944,801736.0,0.02464457101244144,-1.3333306842354835,-13.999713904253468,52.34376688022518,58.59205565480953,0.019566116711017045,-0.0711971331091803,0.17483498619536597,2.439705889438317,8.521695039266275,0.42999935150146484,0.2513645122773891,0.04950037002563512,-0.3940485504635092,0.4930492905147794,-0.17227409021893791,0.27127483027020816,0.32579867330588996,70.68980258939054,20.00903533225688,0.22177446024457226,9,-0.01000070571899414,-0.21500015258789062,-0.11750006675720215,1.554999828338623,-0.7700004577636719,2,-0.24791861250184932,-4.058813629682734,10.550000190734863,3.7000071525641944,10.670000076293944,1.0,10.960000038146973,-0.24791861250184932 459,2002-09-12,10.489999771118164,10.75,10.130000114440918,10.699999809265137,1364751.0,-0.029602279008041132,2.999993847270803,-1.499996594028632,40.07781538050497,54.51801179528699,0.29713271640674144,0.2738712110688475,0.4157390173319442,2.7114006419132295,8.062855461915216,0.6800003051757812,0.17179122030955618,-0.2775002479553219,-0.6975691006549347,0.1425686047442909,-0.4875346743051292,-0.06746582160551462,0.6016513533408858,42.35292929678253,-4.1429993924267166,0.21003442634980665,9,0.17500019073486328,0.18500041961669922,0.202500581741333,1.8750004768371582,0.030000686645507812,3,-0.21734983629348148,-1.3333306842354835,10.8100004196167,-4.058813629682734,10.550000190734863,3.7000071525641944,10.670000076293944,-0.21734983629348148 460,2002-09-13,10.300000190734863,10.449999809265137,9.899999618530273,10.34000015258789,999517.0,-0.018112448477493936,3.2307824919579353,0.1904759742235503,38.28995887145925,50.810941470773855,0.4024753553812648,0.47316613675271846,0.5134543718348255,2.855650539307197,7.6724267510890565,0.5900001525878906,0.11724658242146901,-0.45799984931945836,-0.9117374165596157,-0.004262282079301016,-0.684868632939537,-0.2311310656993797,0.7147188529227364,37.03709263533788,-8.302528158893935,0.22686878362007892,9,0.15999984741210938,0.3249998092651367,0.5275001525878906,2.065000057220459,-0.07999992370605646,4,-0.1485436606445374,2.999993847270803,10.489999771118164,-1.3333306842354835,10.8100004196167,-4.058813629682734,10.550000190734863,-0.1485436606445374 461,2002-09-16,10.170000076293944,10.380000114440918,10.010000228881836,10.100000381469727,730591.0,-0.012621370100348028,-1.9599990844726562,-1.7499940395297937,34.19118433365689,48.25077328677969,0.4408837617537671,0.6000656442603454,0.5551716847223371,2.9402772875809067,7.971081229373556,0.36999988555908203,0.0627962725542055,-0.5664999485015887,-1.0875221233586263,-0.04547777364455108,-0.8270110359301075,-0.3059888610730699,0.7332470248509235,25.000044151591677,-17.782947011842804,0.2605110874285191,9,0.26999950408935725,0.45499992370605646,0.7075002193450945,2.1950001716613787,-0.23999977111816406,0,-0.12487713355322527,3.2307824919579353,10.300000190734863,2.999993847270803,10.489999771118164,-1.3333306842354835,10.8100004196167,-0.12487713355322527 462,2002-09-17,9.960000038146973,10.369999885559082,9.8100004196167,10.279999732971193,1153895.0,-0.020648971147647965,1.2399978637695312,-4.571444141689515,32.63158528758461,45.182232419664096,0.6117493026355749,0.8007130318391411,0.6761746626543523,3.1019448095290514,8.424832428498673,0.5599994659423828,-0.02884545737113875,-0.7444999694824226,-1.3691336830264476,-0.11986625593839761,-1.056816826254435,-0.4321831127104101,0.8429223147364358,12.820489830319204,-28.523307385741376,0.3123168567720125,9,0.434999942779541,0.6200003623962402,0.9175002574920654,2.4050002098083496,-0.10000038146972656,1,-0.05722888480332433,-1.9599990844726562,10.170000076293944,3.2307824919579353,10.300000190734863,2.999993847270803,10.489999771118164,-0.05722888480332433 463,2002-09-18,9.699999809265137,9.890000343322754,9.529999732971193,9.800000190734863,1528165.0,-0.026104440550806296,1.5714266251592164,0.31250149011753875,29.677418163986403,42.85641551780636,0.8025098705158715,1.039171321667725,0.8781057607075979,3.3104922415493228,9.332050353049206,0.4300003051757795,-0.12229731696968926,-0.9570002079010003,-1.7267192182413336,-0.18728119756066697,-1.341859713071166,-0.5721407027308345,0.9837719116262669,13.934429433196957,-26.018273732005962,0.3848595051701666,9,0.554999828338623,0.7400002479553223,1.1775004863739014,2.6050004959106445,0.05000019073486328,2,0.010309317880007551,1.2399978637695312,9.960000038146973,-1.9599990844726562,10.170000076293944,3.2307824919579353,10.300000190734863,0.010309317880007551 464,2002-09-19,9.640000343322754,9.75,9.460000038146973,9.630000114440918,1208365.0,-0.0061855120744510605,1.521743817690279,-0.10000190734135689,25.581408611710074,39.133137930043866,0.8114548469363214,1.0714056920163877,0.8787864102801013,3.3223191200291193,10.381181855220033,0.28999996185302734,-0.17212542652730178,-0.9644997119903564,-1.858019585560788,-0.07097983841992495,-1.411259648775573,-0.5177397752051398,0.8822432992598195,18.181853211185928,-17.807730682621948,0.44675993678521575,9,0.5799994468688965,0.7649998664855957,0.9624998569488525,2.6649999618530273,-0.2700004577636719,3,0.041493734884287425,1.5714266251592164,9.699999809265137,1.2399978637695312,9.960000038146973,-1.9599990844726562,10.170000076293944,0.041493734884287425 465,2002-09-20,9.75,9.760000228881836,9.300000190734863,9.579999923706056,4931248.0,0.011410752360962118,3.8420920544094765,16.99961853900421,28.758169730942313,36.60161851315663,0.5719089439283316,0.9095929048477274,0.7224182735030009,3.166373192065514,11.977049413700902,0.46000003814697266,-0.23531034371168857,-0.7920000553131104,-1.7421157844959438,0.15811567386972314,-1.267057919904527,-0.3169421907216936,0.6022846658728778,41.66665194946938,9.375464286919318,0.4750578645914168,9,0.3899998664855957,0.5750002861022949,0.7525002956390381,2.5550003051757812,0.39999961853027344,4,0.07897440592447924,1.521743817690279,9.640000343322754,1.5714266251592164,9.699999809265137,1.2399978637695312,9.960000038146973,0.07897440592447924 466,2002-09-23,9.420000076293944,9.6899995803833,9.25,9.350000381469727,1142971.0,-0.033846146021134005,-2.2592506251854365,0.4117627259365577,29.729733212835242,34.58678227476721,0.7889121343248995,1.1812293479262106,1.010285711594678,3.44580604910381,13.224977501451338,0.5,-0.27990782262274294,-1.046499967575075,-2.101039452394698,0.008039517244547767,-1.5737697099848855,-0.5192302251652645,0.7428733840540911,15.178579791468714,-18.61359842393805,0.5272697424098111,9,0.6949996948242205,0.8800001144409197,1.0175001621246356,2.8850002288818377,0.47000026702881037,0,0.0849257095812681,3.8420920544094765,9.75,1.521743817690279,9.640000343322754,1.5714266251592164,9.699999809265137,0.0849257095812681 467,2002-09-24,9.109999656677246,9.579999923706056,8.739999771118164,9.369999885559082,1230914.0,-0.03290874916199138,1.4705875753121802,-3.714305177111811,25.545161528956797,31.609159457959613,0.9757812068481435,1.4124289364607243,1.2830317289424968,3.6979735903110793,14.795606559965648,0.8400001525878924,-0.3952606702986099,-1.2605003833770745,-2.4410886069817685,-0.07991215977238042,-1.8507944951794215,-0.6702062715747275,0.8702991116011809,32.17388708335856,-2.0440805762087635,0.5902941118023468,9,0.6350002288818359,0.9350004196166992,1.2525005340576172,2.9800004959106445,0.5700006484985334,1,0.0900110515259469,-2.2592506251854365,9.420000076293944,3.8420920544094765,9.75,1.521743817690279,9.640000343322754,0.0900110515259469 468,2002-09-25,9.270000457763672,9.550000190734863,8.869999885559082,9.109999656677246,1805565.0,0.01756320605008499,-1.124999813735585,-0.6153871547518615,30.62500819563671,30.558847548529805,0.6418566746462275,1.1806458193224643,1.0855781281890824,3.4804831768640554,16.560905260359938,0.6800003051757812,-0.4776511328914186,-1.0164996147155758,-2.260826115040027,0.22782688560887543,-1.6386628648778014,-0.3943363645533502,0.46223851108270253,51.9608283125208,13.679759518191972,0.6221632501622257,9,0.3249993324279785,0.7749996185302734,1.112499713897705,2.8199996948242188,1.0599994659423846,2,0.06364608088227719,1.4705875753121802,9.109999656677246,-2.2592506251854365,9.420000076293944,3.8420920544094765,9.75,0.06364608088227719 469,2002-09-26,9.170000076293944,9.760000228881836,8.890000343322754,9.149999618530273,1796570.0,-0.010787527133936381,-2.222227716652244,0.12500223516297698,18.596506608959913,28.370686186029882,0.5977878959129566,1.2012571271504413,1.1519943061175244,3.52214813779028,18.60659339000258,0.869999885559082,-0.5517414214656977,-1.0269999980926539,-2.323750603644987,0.26975060745967916,-1.6753753008688204,-0.37862469531648735,-0.4300003051757795,42.15687374479669,7.267216173610159,0.6483753027761668,9,0.3899998664855975,0.8750000000000018,1.182500123977663,2.920000076293947,1.0500001907348633,3,0.06324971852567995,-1.124999813735585,9.270000457763672,1.4705875753121802,9.109999656677246,-2.2592506251854365,9.420000076293944,0.06324971852567995 470,2002-09-27,9.039999961853027,9.300000190734863,8.9399995803833,9.260000228881836,2149520.0,-0.014176675393601013,1.4000025431298935,-10.99976158687872,19.702616859605413,26.76084535557972,0.5925768101621074,1.231359083220731,1.2742541584716207,3.5940613756164055,20.604394913131983,0.3600006103515625,-0.6729640884084862,-1.0535001277923577,-2.373648143262608,0.2666478876778928,-1.7135741355274838,-0.39342612005723154,-0.279600181579589,29.41177020573177,-4.201573149572951,0.6600740077351256,9,0.5149998664855957,1.005000114440918,1.317500114440918,3.020000457763672,1.2200002670288086,4,0.03650441649320668,-2.222227716652244,9.170000076293944,-1.124999813735585,9.270000457763672,1.4705875753121802,9.109999656677246,0.03650441649320668 471,2002-09-30,8.619999885559082,9.050000190734863,8.180000305175781,8.949999809265137,1615042.0,-0.04646018562679877,2.283014182738157,1.4999978325610026,17.725765522555832,25.10464315946541,0.8600285485973043,1.5388742681807273,1.6779277874075493,3.9505475196799438,22.928717163910516,0.869999885559082,-0.7535092594482329,-1.352000188827514,-2.7466758954808803,0.04267551782585244,-2.049338042154197,-0.6546623355008307,1.140000343322754,27.84807605251245,-6.355072803284923,0.6973378533266827,9,0.41500043869018555,1.1450004577636719,1.7300000190734863,3.440000534057617,1.4499998092651385,0,0.17749417091459252,1.4000025431298935,9.039999961853027,-2.222227716652244,9.170000076293944,-1.124999813735585,9.270000457763672,0.17749417091459252 472,2002-10-01,8.699999809265138,9.079999923706056,8.350000381469728,8.619999885559082,1636683.0,0.009280733731804158,-1.3548412898621305,-0.2424240672774091,12.455523502460593,23.19109930818476,0.6509566930704196,1.378324986125298,1.595411949200928,3.8068540534126836,24.758191854931855,0.7299995422363281,-0.8208773745442866,-1.1760002613067613,-2.6451985716289155,0.2931980490153929,-1.9105994164678393,-0.4414011061456833,1.0284004211425763,32.911362607514825,3.186238463119494,0.7345991551610774,10,0.2700004577636701,1.0050001144409162,1.7500004768371564,3.340000629425047,1.7399997711181623,1,0.13678167358007465,2.283014182738157,8.619999885559082,1.4000025431298935,9.039999961853027,-2.222227716652244,9.170000076293944,0.13678167358007465 473,2002-10-02,8.649999618530272,9.06999969482422,8.460000038146973,8.850000381469727,949859.0,-0.0057471484863274025,-1.1034473686806798,-2.5000119209402905,13.77953761079894,21.879780308083525,0.5993825428432444,1.3369932066241201,1.6309800922055882,3.794139379511856,26.5489548882147,0.6099996566772479,-0.8748673369660622,-1.1245004177093527,-2.639596249194888,0.39059541377618245,-1.8820483334521203,-0.36695250196658513,1.0474326133728038,29.74679342085397,1.55212241095305,0.7575479157427678,10,0.32000064849853693,1.055000305175783,1.8400006294250506,3.1050004959106463,1.4900007247924822,2,0.11907522914093671,-1.3548412898621305,8.699999809265138,2.283014182738157,8.619999885559082,1.4000025431298935,9.039999961853027,0.11907522914093671 474,2002-10-03,8.460000038146973,8.779999732971191,8.430000305175781,8.649999618530272,754208.0,-0.021965270377154344,-1.800006103538908,0.9499942779759121,13.77953761079894,20.21548785028982,0.6754246387591092,1.439332678878877,1.8266087941944793,3.918245517454716,28.44954816118812,0.34999942779541016,-0.9182803786814535,-1.2119999885559078,-2.79350644698731,0.3695064698754944,-2.002753217771609,-0.4212467593402067,1.2070835552215566,24.99997871262469,-1.990420351977697,0.7907532292157009,10,0.5100002288818359,1.2300000190734863,2.0300002098083496,3.0900001525878906,1.640000343322754,3,0.22104017460130865,-1.1034473686806798,8.649999618530272,-1.3548412898621305,8.699999809265138,2.283014182738157,8.619999885559082,0.22104017460130865 475,2002-10-04,8.720000267028809,8.890000343322754,8.340000152587889,8.460000038146973,1336256.0,0.03073288743610747,-1.2000007629394447,-1.3684252794523013,22.846455994019408,19.450679270421393,0.2837984502559152,1.0571115365850297,1.5734406837936348,3.5911190403762525,30.900621865261563,0.5500001907348651,-0.925777222200157,-0.8399997711181637,-2.353239744781856,0.6732402025455286,-1.596619757950009,-0.08337978428631843,0.9173416605758664,60.00002119277145,31.404662392472634,0.7566199868318461,10,0.25,0.9699997901916504,1.7950000762939453,2.799999713897705,1.3599996566772479,4,0.17201834335620925,-1.800006103538908,8.460000038146973,-1.1034473686806798,8.649999618530272,-1.3548412898621305,8.699999809265138,0.17201834335620925 476,2002-10-07,8.229999542236326,8.680000305175781,8.060000419616701,8.539999961853027,1407951.0,-0.056192741948096425,1.1016905866055824,-1.1923082566115315,20.677974759003433,18.909880740426576,0.6562584511366811,1.4281635694730603,2.0392525828784738,4.014773845196364,33.21156678732452,0.6599998474121076,-0.9330408606115075,-1.2080004692077662,-2.737783624747422,0.3217826863318898,-1.9728920469775932,-0.4431088914379391,1.3781955529197703,16.666588752060104,-13.348991166312725,0.764891577769828,10,0.6800007820129412,1.4000005722045916,2.325000762939455,3.2450008392334,2.4700002670288104,0,0.24665866337264708,-1.2000007629394447,8.720000267028809,-1.800006103538908,8.460000038146973,-1.1034473686806798,8.649999618530272,0.24665866337264708 477,2002-10-08,8.229999542236326,8.399999618530272,8.029999732971191,8.25,1942575.0,0.0,1.3125014901175551,0.0645175183582111,22.676590073780332,18.026723171331422,0.5792136037584363,1.3127485288516496,2.001669879842442,3.9388127583560575,35.75216401131587,0.36999988555908025,-0.9663020197254575,-1.092000436782838,-2.6185875469584303,0.43458667339275525,-1.855293991870635,-0.3287068816950409,1.3162677658981945,19.23075159625809,-12.289446629849795,0.7632935550877965,10,0.6650004386901873,1.2950005531311053,2.4850008487701434,3.2250008583068865,2.2500000000000018,1,0.22357232745214883,1.1016905866055824,8.229999542236326,-1.2000007629394447,8.720000267028809,-1.800006103538908,8.460000038146973,0.22357232745214883 478,2002-10-09,8.130000114440918,8.340000152587889,8.029999732971191,8.270000457763674,1687068.0,-0.012150599435906573,1.2142908232601541,6.9998569521261125,22.34433283705036,18.44314830778592,0.559316194498674,1.266614477958539,2.0814924628043965,3.9643725272033183,38.677016586195315,0.31000041961669744,-0.990946043787865,-1.057999849319458,-2.502941826495931,0.3869421278570151,-1.7804708379076946,-0.33552886073122146,1.3252911391838023,11.627943081208638,-20.688040599349673,0.7224709885882368,10,0.5349998474121094,1.3749995231628418,2.625000238418579,3.325000286102295,2.6899995803833026,2,0.28413277163911044,1.3125014901175551,8.229999542236326,1.1016905866055824,8.229999542236326,-1.2000007629394447,8.720000267028809,0.28413277163911044 479,2002-10-10,8.210000038146973,8.470000267028809,7.619999885559082,8.149999618530272,2028379.0,0.009840088878222186,1.9310313643277017,-0.42857337484077807,21.48150031948073,18.64080202554984,0.3674621102196358,1.0614665793370435,1.9769936216688393,3.81219715544197,40.889799492762876,0.8500003814697266,-0.972322303077835,-0.8639999389648434,-2.234261740665845,0.5062618627361584,-1.5491308398153443,-0.17886903811434252,1.1597737242385353,46.45668818315346,14.690503125573663,0.6851309008505011,10,0.1399998664855957,1.0899996757507324,2.5300002098083496,3.2450003623962402,2.760000228881834,3,0.23507920782073333,1.2142908232601541,8.130000114440918,1.3125014901175551,8.229999542236326,1.1016905866055824,8.229999542236326,0.23507920782073333 480,2002-10-11,8.770000457763674,8.770000457763674,7.940000057220459,8.270000457763674,2450870.0,0.06820955140252294,2.3200016021728587,8.333275053643558,38.90786471505347,20.99436860249402,-0.26246660161683266,0.40155313857044383,1.3920488457483007,3.181906238147331,42.349663990174946,0.8300004005432147,-0.9760876915255103,-0.2274995326995839,-1.4748948736965648,1.019895808297398,-0.8511972031980743,0.39619813779890656,0.4597913944757206,100.0,63.40360124872964,0.6236976704984908,10,-0.4200005531311053,0.5299992561340314,1.9699997901916486,2.6849999427795392,2.5999994277954084,4,0.1516533471248187,1.9310313643277017,8.210000038146973,1.2142908232601541,8.130000114440918,1.3125014901175551,8.229999542236326,0.1516533471248187 481,2002-10-14,8.899999618530273,8.989999771118164,8.550000190734862,8.560000419616701,1620510.0,0.01482316465006761,-1.4444444444444302,0.6799983978271449,46.18181881234644,24.74173474803689,-0.38953465800337383,0.18080004760105695,1.248740143196244,2.982776611003276,43.62569386773878,0.43999958038330256,-0.9380238491304009,-0.034000349044799094,-1.1527479300607233,1.084747231971125,-0.5933741395527612,0.525373441463163,0.20100887637469533,93.43064524774303,53.95017339643441,0.5593737905079622,10,-0.554999828338623,0.40000009536743164,1.8100004196166992,2.5550007820129395,2.4000005722045916,0,0.1325843096351329,2.3200016021728587,8.770000457763674,1.9310313643277017,8.210000038146973,1.2142908232601541,8.130000114440918,0.1325843096351329 482,2002-10-15,9.390000343322754,9.399999618530273,8.970000267028809,8.979999542236328,2114228.0,0.05505626357244697,1.0,1.2058875503134574,51.94804953531612,28.98268051742769,-0.8620159689604794,-0.3732287711809583,0.7402108024286527,2.4269106195331442,44.14297964978789,0.5,-0.8888079755312575,0.4845003604888909,-0.5500701761820537,1.5190708971598355,-0.03278490784658139,1.0017856288243632,-1.7700004577636719,99.43824288159703,58.9944448235556,0.5172852683354724,10,-0.8800005912780762,-0.09000062942504883,1.304999589920044,2.065000057220459,1.7100000381469727,1,0.1395100551699049,-1.4444444444444302,8.899999618530273,2.3200016021728587,8.770000457763674,1.9310313643277017,8.210000038146973,0.1395100551699049 483,2002-10-16,9.800000190734863,9.960000038146973,9.100000381469727,9.390000343322754,1818481.0,0.04366345393199711,1.3561649204399968,0.9999976739696267,59.292036145096915,34.03962479901635,-1.2200326646507662,-0.817253738125487,0.33153874053647314,1.9521222720186664,43.71123378912171,0.8599996566772461,-0.7757881803408253,0.8895001888275154,-0.16206481747920343,1.941065195134235,0.3637176856741551,1.4152826919808756,-2.1444003105163576,93.16240012911283,50.748592207286,0.5257825031533597,10,-1.010000228881836,-0.5000004768371582,0.8874998092651367,1.6550002098083496,1.4200000762939435,2,0.0693876875782462,1.0,9.390000343322754,-1.4444444444444302,8.899999618530273,2.3200016021728587,8.770000457763674,0.0693876875782462 484,2002-10-17,10.039999961853027,10.1899995803833,9.899999618530273,9.960000038146973,1472051.0,0.024489772086439876,-1.8999885559518588,0.19512183775435202,64.28571428571428,38.64398683142689,-1.3548129867851664,-1.0811828479569705,0.08343253560130748,1.644080054929212,43.11890429114476,0.3899993896484375,-0.6442088368303018,1.1094999790191657,-0.013287623191740039,2.2322875812300715,0.5481061779137129,1.6708937801246186,-2.2922240753173826,93.33334887469586,47.23937654822522,0.5613938011054527,10,-1.135000228881836,-0.8550000190734863,0.6575000286102295,1.4150004386901855,1.119999885559082,3,0.07768921672657392,1.3561649204399968,9.800000190734863,1.0,9.390000343322754,-1.4444444444444302,8.899999618530273,0.07768921672657392 485,2002-10-18,10.520000457763672,10.539999961853027,9.960000038146973,10.199999809265137,1989138.0,0.047808814515378995,2.222224871320072,4.000011920940324,76.68539814960414,44.86703387482697,-1.7350959792078537,-1.581630070000351,-0.40409955939827213,1.0960617810030548,42.461951779612605,0.5799999237060547,-0.5048225874065917,1.5510004520416256,0.2684550023582357,2.8335459017250164,0.9097277271999307,2.1922731768833206,-2.625691149597168,98.99499967891363,48.50309771727588,0.6412727248416953,10,-1.4400005340576172,-1.4400005340576172,0.14999961853027344,0.934999942779541,0.5599994659423846,4,0.04277564540722412,-1.8999885559518588,10.039999961853027,1.3561649204399968,9.800000190734863,1.0,9.390000343322754,0.04277564540722412 486,2002-10-21,10.220000267028807,10.550000190734863,10.020000457763672,10.5,891466.0,-0.02851712715596577,1.7894714387176598,-0.8749973923020813,70.10582250862716,50.136948589809954,-1.2551175302628241,-1.2844787619930305,-0.11269325020881027,1.3323153810137658,41.69457106152562,0.5299997329711914,-0.3472500221193471,1.2110002517700185,-0.1763853258555983,2.5983858293956352,0.5173074629572092,1.9046930405828277,-2.114035706567382,79.11392787083133,25.30772326093819,0.6936927888128086,10,-1.1350002288818342,-1.1350002288818342,0.3224997520446795,1.235000133514406,0.6499996185302752,0,0.11252442157368026,2.222224871320072,10.520000457763672,-1.8999885559518588,10.039999961853027,1.3561649204399968,9.800000190734863,0.11252442157368026 487,2002-10-22,9.93000030517578,10.239999771118164,9.81999969482422,10.239999771118164,2738277.0,-0.028375729381202586,1.7096825797242223,1.107142005647119,65.92040473743594,54.97873435651946,-0.7807131686234037,-0.9801493444223723,0.16258678675587035,1.5555965631926671,39.996025593871295,0.42000007629394354,-0.2300201420126271,0.880000257492064,-0.567131539004615,2.327132053988744,0.15643435924372362,1.6035661557404044,-1.5796321816870105,57.24138157829819,0.37563744737074956,0.72356589824834,10,-0.8450002670288068,-0.8450002670288068,0.6024994850158709,1.5250000953674334,0.969999313354494,1,0.13796574455743027,1.7894714387176598,10.220000267028807,2.222224871320072,10.520000457763672,-1.8999885559518588,10.039999961853027,0.13796574455743027 488,2002-10-23,9.859999656677246,10.079999923706056,9.56999969482422,10.050000190734863,875648.0,-0.0070494105082803404,3.0800018310546293,0.6129060044668916,67.9487060356312,60.14175721386951,-0.491155172471915,-0.9103554990625753,0.22029676400362597,1.5577940394323289,38.08350075370533,0.5100002288818359,-0.048861382620188465,0.7804996490478509,-0.7089508894464114,2.269950187542113,0.03577437980071885,1.5252249182949829,-1.2896683264638682,29.591817867760344,-30.011565120946106,0.7447252692471313,10,-0.614999532699585,-0.7749996185302734,0.6275005340576172,1.5950007438659668,0.9200000762939471,2,0.12576072697454355,1.7096825797242223,9.93000030517578,1.7894714387176598,10.220000267028807,2.222224871320072,10.520000457763672,0.12576072697454355 489,2002-10-24,9.75,9.949999809265137,9.56999969482422,9.850000381469727,1070561.0,-0.011156152181278634,1.5333405388909256,0.526316317823621,63.73332628038374,62.90014183223955,-0.15615507235821724,-0.7954593927807299,0.3177636524068337,1.5941917326384392,36.8546202564111,0.3800001144409162,0.12843829983694732,0.6414999961853027,-0.8776589669958526,2.160658959366458,-0.11807948540527491,1.4010794777758804,-0.9817017837344739,18.36736878469825,-39.48449748407139,0.7595794815905779,10,-0.19999980926513672,-0.6649999618530273,0.5974998474121094,1.705000400543213,1.0299997329711932,3,0.15076925815680076,3.0800018310546293,9.859999656677246,1.7096825797242223,9.93000030517578,1.7894714387176598,10.220000267028807,0.15076925815680076 490,2002-10-25,9.369999885559082,9.699999809265137,9.050000190734863,9.56999969482422,1664540.0,-0.03897437071188903,1.8260850635955592,1.9999904632932333,65.65934389833208,65.06431128623795,0.3552653500173655,-0.4105162816001595,0.6760436762337783,1.9054568790300834,35.91225215962165,0.6999998092651367,0.32217635557654845,0.24499988555908203,-1.2781895468412419,1.7681893179594068,-0.5165948306410808,1.0065946017592449,-0.42353147184662276,21.33331298828125,-40.00446442626897,0.7615947162001623,10,0.3900003433227539,-0.2849998474121094,0.942500114440918,1.5350003242492676,1.5,4,0.19103521704538662,1.5333405388909256,9.75,3.0800018310546293,9.859999656677246,1.7096825797242223,9.93000030517578,0.19103521704538662 491,2002-10-28,10.149999618530273,10.149999618530273,9.510000228881836,9.579999923706056,1409244.0,0.08324436953017655,1.2456130957957998,-2.8500011920939983,71.71945750172722,67.26113439361696,-0.25566054857729625,-1.1278401037853012,-0.1206064945205938,1.0618373981135818,33.57749211990797,0.7799997329711914,0.5485107301761545,0.9484996318817132,-0.6208822690014593,2.5178815327648847,0.16380868144012695,1.7331905823232994,-1.0999994277954102,92.43695930053173,24.70827330616183,0.7846909504415858,10,-0.34999942779541016,-1.0649995803833008,0.08250045776367188,0.5550007820129395,0.3299999237060547,0,0.09162564927371375,1.8260850635955592,9.369999885559082,1.5333405388909256,9.75,3.0800018310546293,9.859999656677246,0.09162564927371375 492,2002-10-29,9.890000343322754,10.260000228881836,9.600000381469727,10.100000381469727,1460942.0,-0.025615693101392223,1.4905667167495884,-0.36842131680743245,69.21397661790434,68.3635722239289,0.09244389915289553,-0.8159521716641187,0.11937783265217483,1.2574962078492558,31.1893088697004,0.6599998474121094,0.6876295003520543,0.6290003299713138,-0.9505254560307321,2.208526115973359,-0.16076256302970826,1.418763222972336,-0.8400001525878906,69.4214980252637,-5.180339379069537,0.7897628930010225,10,-0.09000015258789062,-0.8050003051757812,0.31749963760375977,0.815000057220459,0.8499994277954102,1,0.09908994016344752,1.2456130957957998,10.149999618530273,1.8260850635955592,9.369999885559082,1.5333405388909256,9.75,0.09908994016344752 493,2002-10-30,9.68000030517578,9.979999542236328,9.130000114440918,9.859999656677246,2090238.0,-0.02123357238190149,3.0476247783270245,0.8571396133532629,65.60509824971403,68.5101704421511,0.316964017748651,-0.5531930679659602,0.30489816764354494,1.3990460523585355,28.9283296003794,0.8499994277954102,0.7961868161209402,0.36750025749206294,-1.1952219158437618,1.9302224308278877,-0.41386082917584943,1.1488613441599753,0.8699998855590838,52.06612351894763,-25.017891843337104,0.7813610866679122,10,0.11999988555908381,-0.5950002670288068,0.2149996757507342,0.5649995803833026,0.7999992370605487,2,0.12603298294341747,1.4905667167495884,9.890000343322754,1.2456130957957998,10.149999618530273,1.8260850635955592,9.369999885559082,0.12603298294341747 494,2002-10-31,10.329999923706056,10.329999923706056,9.770000457763672,9.880000114440918,1997160.0,0.06714871880559037,1.488887570227535,-2.5000079473145878,66.24999701976728,67.35068142772477,-0.32136837326881285,-1.1129767377666777,-0.3638223357487078,0.6827230007540503,26.272378449507578,0.649999618530277,0.8723640293511501,0.9239998817443862,-0.6477026855550463,2.4957024490438187,0.13814859809466995,1.7098511653941024,0.1916002655029274,100.0,24.748323840258678,0.7858512836497165,10,-0.5299997329711932,-1.2449998855590838,-0.5099999904632586,-0.12500000000000178,-0.029999732971193183,3,0.043562421354180536,3.0476247783270245,9.68000030517578,1.4905667167495884,9.890000343322754,1.2456130957957998,10.149999618530273,0.043562421354180536 495,2002-11-01,10.220000267028807,10.34000015258789,9.90999984741211,10.34000015258789,1317914.0,-0.010648563164537328,6.166678587606991,-0.26666652538152574,63.80753893555172,66.65087214182749,-0.28876577838726014,-0.9326567601109215,-0.28420152271423227,0.7333891777726986,23.89592455808309,0.43000030517578125,0.8887679151635286,0.7390002250671373,-0.8380178294612737,2.316018279595549,-0.0495088021970691,1.5275092523313436,0.2737679206848149,90.08265439868457,16.42285246630611,0.7885090272642058,11,-0.5250000953674299,-1.1350002288818342,-0.41750025749206365,-0.13500022888183416,-0.11999988555908025,4,0.05479446686014522,1.488887570227535,10.329999923706056,3.0476247783270245,9.68000030517578,1.4905667167495884,9.890000343322754,0.05479446686014522 496,2002-11-04,10.260000228881836,10.5,10.0,10.359999656677246,1655325.0,0.003913890490010452,1.631578154841527,0.8333293596865464,60.046190444621544,65.99818166484812,-0.3603943673977792,-0.8566998622154287,-0.35248522646697644,0.6391147866581832,21.051235714011334,0.5,0.8662988045073696,0.677500152587891,-0.8197940481541917,2.1747943533299736,-0.07114694778315034,1.4261472529589323,-1.130000114440918,82.48176706816128,11.583638005785957,0.7486471003710411,11,-0.4850001335144043,-1.1750001907348633,-0.46000027656555176,-0.17500019073486328,0.06999969482422053,0,0.05945415624456829,6.166678587606991,10.220000267028807,1.488887570227535,10.329999923706056,3.0476247783270245,9.68000030517578,0.05945415624456829 497,2002-11-05,10.06999969482422,10.449999809265137,10.0,10.220000267028807,1432750.0,-0.018518570157802228,-2.1034473686806736,1.5000143051965655,53.2846657742502,64.36884385802801,-0.16589178384682057,-0.5499810385086441,-0.19678318026597452,0.7810089573392087,18.014418157211036,0.4499998092651367,0.7431581784696419,0.39549961090088104,-0.9724104578844468,1.7634096796862089,-0.2884554234917829,1.079454645293545,-0.9125995826721205,68.61311378867005,0.5093192593979694,0.6839550343926641,11,-0.2949995994567889,-0.9849996566772479,-0.6699993610382098,-0.3049993515014666,0.21000003814697266,1,0.04071498111592198,1.631578154841527,10.260000228881836,6.166678587606991,10.220000267028807,1.488887570227535,10.329999923706056,0.04071498111592198 498,2002-11-06,10.4399995803833,10.550000190734863,10.149999618530273,10.390000343322754,2082324.0,0.036742790146185644,1.9629621780471609,-0.3333269755288183,54.7169768882415,63.367027258901096,-0.4972586369918943,-0.7779333096530898,-0.5949102519763478,0.36073372711937424,14.882468821580346,0.48000049591064275,0.6688491875372513,0.6499995231628422,-0.5484028992810437,1.848401945606728,0.05079831194090012,1.2492007343847842,-1.2557474704742422,85.8973528192701,20.11806153813758,0.5992012112219425,11,-0.6399993896484375,-1.3549995422363281,-1.1024994850158691,-0.6749992370605469,-0.17999935150146484,2,0.028735651608507995,-2.1034473686806736,10.06999969482422,1.631578154841527,10.260000228881836,6.166678587606991,10.220000267028807,0.028735651608507995 499,2002-11-07,10.140000343322754,10.550000190734863,9.949999809265137,10.489999771118164,1198984.0,-0.028735560260389592,1.5531916620504798,-7.000095368886854,45.32019392011261,61.10712170576559,-0.15211675502548339,-0.3435433143834885,-0.32742652664943783,0.6131525561661846,10.946037973830101,0.6000003814697266,0.6213699920906741,0.25350027084350657,-0.693701127200411,1.2007016688874241,-0.22010042817845132,0.7271009698654645,-0.9011183101806637,35.937558207629685,-24.581000402640655,0.47360069902195845,11,-0.3000001907348633,-1.0550003051757812,-0.8025002479553223,-0.375,-0.05000019073486328,3,0.0335304918542203,1.9629621780471609,10.4399995803833,-2.1034473686806736,10.06999969482422,1.631578154841527,10.260000228881836,0.0335304918542203 500,2002-11-08,10.100000381469727,10.449999809265137,10.020000457763672,10.09000015258789,1203928.0,-0.003944769279950466,-4.7333392673219485,-0.0285721292312555,48.42105342410646,58.518410141585505,0.0025965551204301107,-0.20953731427314004,-0.32591295486317406,0.6134787261800607,7.937535306445478,0.42999935150146484,0.56956488689198,0.14700031280517578,-0.6440311021799943,0.9380317277903458,-0.24851539468740924,0.5425160202977608,-0.8086736220239246,25.000079472809173,-31.796224759660507,0.39551570749258474,11,-0.26000022888183594,-1.015000343322754,-0.7700002193450928,-0.33500003814697266,0.25999927520751953,4,0.01980196056547401,1.5531916620504798,10.140000343322754,1.9629621780471609,10.4399995803833,-2.1034473686806736,10.06999969482422,0.01980196056547401 501,2002-11-11,10.079999923706056,10.239999771118164,9.949999809265137,10.039999961853027,901356.0,-0.0019802432681452764,-1.636360089645277,3.999904634751274,52.124641223815864,56.6195950977979,0.012989305741170298,-0.1018219787491077,-0.34349054217512887,0.5966394160886086,5.57293360198844,0.28999996185302734,0.5484089704277206,0.06799983978271662,-0.5492810911906219,0.6852807707560551,-0.24064062570395173,0.37664030526938497,-0.7383262270086917,21.666671964854242,-33.624489770318434,0.3086404654866691,11,-0.23999977111816584,-0.9949998855590838,-0.7499997615814227,-0.31499958038330256,0.10999965667724432,0,0.0019841724122073856,-4.7333392673219485,10.100000381469727,1.5531916620504798,10.140000343322754,1.9629621780471609,10.4399995803833,0.0019841724122073856 502,2002-11-12,10.699999809265137,10.949999809265137,10.079999923706056,10.079999923706056,1836096.0,0.061507925620214454,-1.8064517617598166,15.500011920939592,60.294124521877016,56.029486905816015,-0.5364416225929354,-0.6520804538944418,-0.980776481945222,-0.057927008460010754,4.676684198408619,0.8699998855590803,0.5679451363364798,0.6224997520446784,0.005107133381228479,1.2398923707081284,0.31380344271295435,0.9311960613764025,-1.3099930528062718,75.0,15.77817927885782,0.3086963093317246,11,-0.3399996757507324,-1.4149999618530273,-1.429999589920044,-0.9949994087219238,-0.7299995422363299,1,-0.03457942917332546,-1.636360089645277,10.079999923706056,-4.7333392673219485,10.100000381469727,1.5531916620504798,10.140000343322754,-0.03457942917332546 503,2002-11-13,10.479999542236328,10.720000267028807,10.15999984741211,10.68000030517578,1173884.0,-0.020560772986024767,2.9999931880573403,-0.32258193525165274,58.7112145763363,55.19184441210145,-0.21347691958593984,-0.3989802141398737,-0.7829093812366139,0.12747322339128964,5.090842752843589,0.5600004196166974,0.4776045090004928,0.3684995174407959,-0.2593547264795859,0.9963537613611777,0.054572395480604996,0.6824266394009868,-0.9963932026090863,52.99997329711914,-10.919165691182755,0.3139271219601909,11,-0.04999971389770508,-1.1949996948242188,-1.2699995040893555,-0.7899994850158691,-0.39999961853027166,2,-0.01908395209933922,-1.8064517617598166,10.699999809265137,-1.636360089645277,10.079999923706056,-4.7333392673219485,10.100000381469727,-0.01908395209933922 504,2002-11-14,10.81999969482422,10.93000030517578,10.40999984741211,10.460000038146973,1226356.0,0.03244276406860802,-1.2608713680042216,-1.7999914169639188,67.46988284049803,55.59877151265105,-0.5326778387422433,-0.7141641328235959,-1.136067757562829,-0.24502213626629654,5.708701486098583,0.5200004577636701,0.4240892851154765,0.6694996833801294,-0.032211617939756465,1.3712109847000153,0.3186440327201865,1.0203553340400724,-1.2484097470187052,86.99998855590837,16.96310689970572,0.350855650659943,11,-0.3699998855590838,-1.5349998474121112,-1.734999895095827,-1.1299996376037615,-0.4499998092651385,3,-0.05175595949510625,2.9999931880573403,10.479999542236328,-1.8064517617598166,10.699999809265137,-1.636360089645277,10.079999923706056,-0.05175595949510625 505,2002-11-15,10.970000267028807,11.109999656677246,10.760000228881836,10.90999984741211,1194344.0,0.01386326954115713,1.0588250143752718,0.1666679912155858,61.647738125330676,55.776721254952065,-0.6315132079371288,-0.8735085207062276,-1.3122618861661888,-0.4328834104910353,5.799440755245788,0.34999942779541016,0.4111810535726548,0.7970002651214578,0.02052792351808641,1.5734726067248292,0.40876409431977123,1.1852364359231444,-1.3157057275357147,87.93108551171196,19.871424649374347,0.38823617080168615,11,-0.4400005340576154,-1.4450004100799543,-2.14500045776367,-1.4850001335144025,-0.9200000762939435,4,-0.08021878696628892,-1.2608713680042216,10.81999969482422,2.9999931880573403,10.479999542236328,-1.8064517617598166,10.699999809265137,-0.08021878696628892 506,2002-11-18,11.369999885559082,11.470000267028807,10.920000076293944,11.039999961853027,1842064.0,0.03646304546887791,1.0754697289769206,5.4999602638482115,70.2185738242967,57.65826659384612,-0.9582737708868194,-1.2468629225050272,-1.724998089081975,-0.8633732890959802,6.068131005208366,0.5500001907348633,0.3564346989307019,1.1394999027252197,0.1960132110536783,2.082986594396761,0.667756556889449,1.6112432485609904,-1.5992489366912572,92.8057297287656,23.88898151302392,0.47174334583577066,11,-0.6599998474121094,-1.3599996566772479,-2.5450000762939453,-1.8849997520446777,-1.4799995422363281,0,-0.08883027608158789,1.0588250143752718,10.970000267028807,-1.2608713680042216,10.81999969482422,2.9999931880573403,10.479999542236328,-0.08883027608158789 507,2002-11-19,11.300000190734865,11.5,10.880000114440918,11.300000190734865,1653743.0,-0.006156525552223013,2.1000023841880924,0.0,73.01136525270888,59.69097641212028,-0.7771787194426167,-1.1267318851906563,-1.6649424351495359,-0.8204289799768514,6.767869510981295,0.619999885559082,0.3243448230395316,1.0010002136230494,-0.04408649207953985,2.0460869193256386,0.47845686077175387,1.5235435664743449,-1.3593243100509422,85.0746427991905,13.44698761048113,0.5225433528512949,11,-0.5750002861022967,-1.0650000572204608,-2.4775004386901873,-1.8150000572204608,-1.300000190734865,1,-0.09823014085094262,1.0754697289769206,11.369999885559082,1.0588250143752718,10.970000267028807,-1.2608713680042216,10.81999969482422,-0.09823014085094262 508,2002-11-20,11.100000381469727,11.399999618530273,10.510000228881836,11.31999969482422,1839012.0,-0.017699097866310076,3.684217659075737,-100.0,62.540725314432954,61.604368789266985,-0.5293825158355592,-0.8738752110714039,-1.4857975734797861,-0.6549897355119612,7.529293263919931,0.8899993896484375,0.3146394097366656,0.7390003681182868,-0.3429063146110156,1.8209070508475893,0.19804702675363473,1.279953709482939,-0.9722056064678739,63.30279242800197,-4.540314667321518,0.5409533413646516,11,-0.3750004768371582,-0.8250002861022949,-2.195000648498535,-1.6150002479553223,-0.5,2,-0.10180180861320831,2.1000023841880924,11.300000190734865,1.0754697289769206,11.369999885559082,1.0588250143752718,10.970000267028807,-0.10180180861320831 509,2002-11-21,11.220000267028807,11.34000015258789,11.029999732971193,11.300000190734865,828007.0,0.010810800129287035,2.8750089407052206,0.36363715179942885,66.23376663588903,63.58355914613172,-0.5364914047052132,-0.9255533199090102,-1.6153718256638,-0.8154304515542652,8.331865302606287,0.31000041961669744,0.3639218587814348,0.7855002403259252,-0.3210824760046336,1.892082956656484,0.23220888216064672,1.3387915984912038,-0.9275408650271757,71.7171921509694,6.410995306843887,0.5532913581652794,11,-0.49500036239623846,-0.9450001716613752,-2.1750004291534406,-1.7350001335144025,-0.31000041961669744,3,-0.10160430625592454,3.684217659075737,11.100000381469727,2.1000023841880924,11.300000190734865,1.0754697289769206,11.369999885559082,-0.10160430625592454 510,2002-11-22,11.15999984741211,11.300000190734865,10.869999885559082,11.300000190734865,871344.0,-0.005347630854610208,5.14284643837563,1.7500059604701064,64.51612109324293,64.96039024273473,-0.34678584193359896,-0.7637316689000144,-1.5597151940080618,-0.8012607977525832,8.029818531561224,0.430000305175783,0.3810635002790903,0.6359998226165775,-0.3950425379986733,1.6670421832318283,0.12047864230895122,1.1515210029242038,-0.722635573650674,65.65654230365384,2.4187195486928488,0.5155211803076256,11,-0.36999988555908203,-0.8849997520446777,-2.115000009536743,-1.674999713897705,-0.21000003814697266,4,-0.07078852801563618,2.8750089407052206,11.220000267028807,3.684217659075737,11.100000381469727,2.1000023841880924,11.300000190734865,-0.07078852801563618 511,2002-11-25,11.079999923706056,11.3100004196167,10.989999771118164,11.119999885559082,885088.0,-0.007168452042999318,-1.9090932735698154,0.28571331257959826,66.8896372273656,65.69322498778901,-0.12294777207196006,-0.643477514755908,-1.4808872904316797,-0.7643496663771661,8.666848685037214,0.32000064849853516,0.47286411819914065,0.5094998836517348,-0.5343285167333907,1.5533282840368603,-0.012414316540828807,1.0314140838442984,-0.5151193627959927,57.57574006107388,-4.7763372777968485,0.5219142001925632,11,-0.2500000000000018,-0.8049998283386248,-2.0000000000000018,-1.5949997901916522,-0.47000026702881037,0,-0.09296026534869117,5.14284643837563,11.15999984741211,2.8750089407052206,11.220000267028807,3.684217659075737,11.100000381469727,-0.09296026534869117 512,2002-11-26,10.869999885559082,11.149999618530273,10.800000190734863,11.010000228881836,978760.0,-0.018953072165431295,-1.4999982970085253,3.500011920940479,57.59717874148688,65.5694432283613,0.12706497908125058,-0.37554850957697994,-1.267753691060749,-0.5973406255904656,9.268299303719939,0.34999942779541016,0.554906189645898,0.2504998683929447,-0.7499310471794374,1.2509307839653268,-0.24971558939324545,0.7507153261791348,-0.1929049919582262,40.44942736639978,-18.142586383847714,0.5002154577861908,11,0.08500003814697266,-0.5949997901916504,-1.7849998474121094,-1.3849997520446777,-0.46000003814697266,1,-0.09015635258085597,-1.9090932735698154,11.079999923706056,5.14284643837563,11.15999984741211,2.8750089407052206,11.220000267028807,-0.09015635258085597 513,2002-11-27,10.899999618530273,11.020000457763672,10.649999618530273,10.800000190734863,1639825.0,0.0027598650678042347,1.176468443300039,-0.7142798754776875,64.8437334108194,65.2776488472859,0.1820523199101256,-0.3261863722064824,-1.2858247891810848,-0.6528698324344422,9.043836628400756,0.37000083923339844,0.6310050167735035,0.21949963569641184,-0.683792003548108,1.1227912749409317,-0.23214618392584718,0.6711454553186709,0.6000003814697266,36.23185601463958,-24.183742472219066,0.45164581962225975,11,0.10500049591064453,-0.6249995231628418,-1.8149995803833008,-1.4149994850158691,-0.26999950408935547,2,-0.08256877523190476,-1.4999982970085253,10.869999885559082,-1.9090932735698154,11.079999923706056,5.14284643837563,11.15999984741211,-0.08256877523190476 514,2002-11-28,10.779999732971193,11.0,10.720000267028807,10.899999618530273,1037877.0,-0.01100916419804987,-1.3333426052126307,-1.2000057220786227,62.878773921779285,65.41443060244686,0.3305414828976012,-0.17997234180581145,-1.1531104772666172,-0.5590370442059456,9.48165090013507,0.2799997329711932,0.6199587413985057,0.07699975967407369,-0.8118338815807409,0.9658334009288883,-0.3674170609533327,0.5214165803014801,0.7030002593994116,19.696963128973007,-43.33135855659319,0.44441682062740684,11,0.2250003814697248,-0.5049996376037615,-1.6149996519088763,-1.2949995994567889,-0.2599992752075213,3,-0.016697528382206617,1.176468443300039,10.899999618530273,-1.4999982970085253,10.869999885559082,-1.9090932735698154,11.079999923706056,-0.016697528382206617 515,2002-11-29,10.779999732971193,10.899999618530273,10.699999809265137,10.8100004196167,954731.0,0.0,-1.105255232645686,0.2500059604701508,63.35877556948377,64.65223079635652,0.33610010661078604,-0.14320993426410134,-1.1436800672355485,-0.5790829416788288,9.944358543511585,0.19999980926513672,0.6346029006849463,0.0489997863769549,-0.810569282562362,0.9085688553162719,-0.3807847480927027,0.4787843208466125,0.686340251922605,19.696963128973007,-46.557228042747056,0.4297845344696582,11,0.2250003814697248,-0.5049996376037615,-1.4624996185302752,-1.2949995994567889,-0.26999950408935725,4,0.012059380116986818,-1.3333426052126307,10.779999732971193,1.176468443300039,10.899999618530273,-1.4999982970085253,10.869999885559082,0.012059380116986818 516,2002-12-02,10.869999885559082,10.970000267028807,10.720000267028807,10.739999771118164,1554369.0,0.008348808424606835,-1.9411916502577125,-4.333237968084687,54.066987174222156,62.547299898746886,0.18742610202751742,-0.19517394908045915,-1.2123710540269066,-0.6843383425471785,10.391320591410548,0.25,0.5828769941379797,0.10849995613098073,-0.7235495673453318,0.9405494796072933,-0.30752480560717466,0.5245247178691361,0.580013292007445,44.00005340576172,-20.274255826159816,0.4160247617381561,12,0.08500003814697266,-0.554999828338623,-1.4474997520446777,-1.3849997520446777,-0.3099994659423828,0,0.00735969867049735,-1.105255232645686,10.779999732971193,-1.3333426052126307,10.779999732971193,1.176468443300039,10.899999618530273,0.00735969867049735 517,2002-12-03,10.479999542236328,10.880000114440918,10.380000114440918,10.829999923706056,1318270.0,-0.03587859681957073,1.2222184546263721,-2.6923082566115384,50.0,61.153885974921,0.5016286752322401,0.23939117799640997,-0.7951602650654372,-0.3073854822486375,10.933778253034314,0.5,0.5480362503194485,-0.3020003795623776,-1.08081463956138,0.47681388043662487,-0.6914075095618788,0.08740675043712365,0.954013364149473,15.624902211182123,-48.00696600792981,0.3894071299995015,12,0.38000059127807617,-0.16499948501586914,-1.0374994277954102,-0.9949994087219238,0.35000038146972834,1,0.012404591614435967,-1.9411916502577125,10.869999885559082,-1.105255232645686,10.779999732971193,-1.3333426052126307,10.779999732971193,0.012404591614435967 518,2002-12-04,10.739999771118164,10.739999771118164,10.350000381469727,10.380000114440918,987897.0,0.024809183228871934,1.1666653421177418,-1.02856932659767,48.16513962140005,59.146260751088896,0.20695568104431672,0.0031817159762699276,-1.0295258956902682,-0.5796924514720452,11.332415524259009,0.3899993896484375,0.44402278389534366,-0.057000160217285156,-0.8194643258499958,0.7054640054154255,-0.4382322430336405,0.3242319225990702,0.651852623589841,59.99994131231532,-0.6480912856431544,0.38123208281635507,12,0.09000062942504883,-0.4249997138977051,-1.297499656677246,-1.2549996376037598,0.6700000762939453,2,-0.030726250534332866,1.2222184546263721,10.479999542236328,-1.9411916502577125,10.869999885559082,-1.105255232645686,10.779999732971193,-0.030726250534332866 519,2002-12-05,10.479999542236328,10.779999732971193,10.380000114440918,10.720000267028807,1664554.0,-0.024208587935078407,1.22222222222221,-0.6666693157645115,39.30129404028505,56.344613300760244,0.3921909783012154,0.3056296460629859,-0.7431599596347382,-0.3307617156220921,12.088628996322157,0.3999996185302752,0.32258840209051165,-0.3340003490447998,-1.048435117704022,0.3804344196144225,-0.6912177333744118,0.023217035284812226,0.8493417316773808,20.967610445504484,-34.73270445939785,0.3572173843296114,12,0.35000085830688477,0.1550006866455078,-1.0374994277954102,-0.9949994087219238,0.7400007247924787,3,0.01431303232410075,1.1666653421177418,10.739999771118164,1.2222184546263721,10.479999542236328,-1.9411916502577125,10.869999885559082,0.01431303232410075 520,2002-12-06,10.300000190734863,10.520000457763672,10.15999984741211,10.449999809265137,1037676.0,-0.017175511389674658,1.482754991976007,0.6249965230728929,24.154592933041826,51.59627504583538,0.48876976686664975,0.5284759693618195,-0.5341519719515269,-0.14909950671874483,13.070053714473461,0.3600006103515625,0.25755971102141473,-0.5239996910095215,-1.20097148232791,0.1529721003088671,-0.8624855866687149,-0.18551379535032808,0.9705806296322059,17.283984048922328,-32.32969360156013,0.3384858956591943,12,0.3549995422363281,0.4049997329711914,-0.8575000762939453,-0.815000057220459,0.7699995040893572,4,0.0213592488305685,1.22222222222221,10.479999542236328,1.1666653421177418,10.739999771118164,1.2222184546263721,10.479999542236328,0.0213592488305685 521,2002-12-09,10.100000381469727,10.40999984741211,10.100000381469727,10.289999961853027,1224828.0,-0.019417456850636006,-2.2631594797946084,1.2666670905229964,22.727274697674275,47.72184126318953,0.5980264482496587,0.7695038522196462,-0.2933295172034285,0.049660671593406036,13.998998632607872,0.3099994659423828,0.1576281439228353,-0.7249995231628414,-1.3973873604249096,-0.05261168590077325,-1.0611934417938755,-0.38880560453180735,1.0817339610609462,0.0,-43.26390862071575,0.33619391863103404,12,0.46000003814697266,0.6249995231628418,-0.7100002765655518,-0.6150002479553223,1.0499992370605469,0,0.04059404276502088,1.482754991976007,10.300000190734863,1.22222222222221,10.479999542236328,1.1666653421177418,10.739999771118164,0.04059404276502088 522,2002-12-10,10.329999923706056,10.40999984741211,10.079999923706056,10.119999885559082,1408357.0,0.022772231044496438,-1.275861842170184,-1.1052657996576898,32.73541220121761,44.15425001767822,0.3166741794006249,0.537944265424942,-0.4815711558925333,-0.1737071219166122,13.94788473553599,0.3299999237060529,0.06600089454209979,-0.4764999866485571,-1.1828703426271048,0.2298703693299906,-0.8296851646378318,-0.12331480865928235,0.7435610227185219,35.71429544565894,-4.807671723953511,0.35318517798927407,12,0.21000003814697088,0.3949999809265119,-0.8999998569488543,-0.8449997901916522,0.3400001525878871,1,0.022265295025106546,-2.2631594797946084,10.100000381469727,1.482754991976007,10.300000190734863,1.22222222222221,10.479999542236328,0.022265295025106546 523,2002-12-11,10.279999732971193,10.5,10.0,10.18000030517578,1183260.0,-0.004840289555096633,-1.173912863199577,0.4761876649061668,28.240726841165582,40.305578119832255,0.3011474618264298,0.6031147278152691,-0.3879212084791632,-0.12288709721882718,13.793021459969534,0.5,-0.03524313961498393,-0.5165001869201635,-1.247563663074569,0.21456328923424195,-0.8820319249973654,-0.15096844884296168,0.6743338907271621,35.89741395226017,-0.6505361523855981,0.3655317380772025,12,0.20500040054321111,0.4450001716613752,-0.849999666213991,-0.7949995994567889,0.25,2,0.05350196546901054,-1.275861842170184,10.329999923706056,-2.2631594797946084,10.100000381469727,1.482754991976007,10.300000190734863,0.05350196546901054 524,2002-12-12,10.260000228881836,10.350000381469727,10.149999618530273,10.1899995803833,1119910.0,-0.0019454771020287476,-1.6666666666666667,0.7000104904774825,28.773583208126027,36.462778968570284,0.26778884417241144,0.6102997627483369,-0.31747918878935977,-0.09099873113066792,13.265408647793203,0.20000076293945312,-0.09163731268462705,-0.508499717712402,-1.2776763503913333,0.26067691496652934,-0.8930880340518677,-0.12391140137293633,0.5607266874987502,50.0,16.426299414855222,0.3845883163394654,12,0.22499990463256836,0.4649996757507324,-0.817500114440918,-0.8350005149841309,0.05000019073486328,3,0.11208573029979396,-1.173912863199577,10.279999732971193,-1.275861842170184,10.329999923706056,-2.2631594797946084,10.100000381469727,0.11208573029979396 525,2002-12-13,10.09000015258789,10.300000190734863,9.93000030517578,10.239999771118164,1239525.0,-0.016569207846155454,1.7407352463301393,-2.1428318415280447,27.60180585426812,33.52220326635317,0.3683560408327615,0.7494150325154152,-0.10635386409912329,0.08906432746345239,12.607923580162952,0.3699998855590838,-0.18070315628506073,-0.6344997882843018,-1.4541653002292971,0.18516572366069362,-1.0443325442567986,-0.22466703231180496,0.6158249954994126,28.070163697447718,-2.365512903018562,0.40983275597249735,12,0.315000057220459,0.625,-0.627500057220459,-0.6650004386901855,-0.15999984741211115,4,0.11199208100617253,-1.6666666666666667,10.260000228881836,-1.173912863199577,10.279999732971193,-1.275861842170184,10.329999923706056,0.11199208100617253 526,2002-12-16,10.359999656677246,10.359999656677246,9.920000076293944,9.920000076293944,744443.0,0.026759117939171295,1.000000000000008,-2.9333379957529715,38.76650760881347,32.274037445110224,0.020568070050469345,0.42147860482006294,-0.31544618372717537,-0.18181404587892303,11.293632185679463,0.43999958038330256,-0.25544158787415583,-0.31400027275085485,-1.0894770530829394,0.4614765075812297,-0.7017386629168971,0.07373811741518743,0.22169351654421376,75.86200659679638,44.76416236892371,0.38773839016604267,12,-0.009999752044677734,0.35000038146972656,-0.8974995613098145,-0.9499998092651367,0.09000015258789062,0,0.06853282448608611,1.7407352463301393,10.09000015258789,-1.6666666666666667,10.260000228881836,-1.173912863199577,10.279999732971193,0.06853282448608611 527,2002-12-17,10.1899995803833,10.40999984741211,10.100000381469727,10.359999656677246,896455.0,-0.016409274317338074,1.2962884471382754,-0.3863641782245586,35.26970199048937,30.841211041675702,0.1621582762601168,0.5312962612782144,-0.08525856450904001,-0.020077156840553556,9.953075600596868,0.3099994659423828,-0.3412761439326921,-0.42850031852722203,-1.1736255383721854,0.31662490131774135,-0.8010629284497046,-0.055937708604739456,0.2725888353912058,46.55164475955911,15.438011149239355,0.37256260992248214,12,0.16000032424926758,0.5200004577636719,-0.7274994850158691,-0.7799997329711914,0.06000041961669922,1,0.09421001743661139,1.000000000000008,10.359999656677246,1.7407352463301393,10.09000015258789,-1.6666666666666667,10.260000228881836,0.09421001743661139 528,2002-12-18,9.970000267028807,10.199999809265137,9.9399995803833,10.149999618530273,1558228.0,-0.02158972742040277,-1.166662030763851,1.0588192395292322,33.86454168129471,30.237127446232332,0.29217173484689773,0.6980896001614081,0.19683659094315153,0.19987607457159484,9.621969600743514,0.26000022888183594,-0.4131237431941699,-0.5919996261596694,-1.3545602864348627,0.17056103411552392,-0.9732799562972669,-0.21071929602207184,0.43999958038330256,10.204125324541323,-21.430234496632693,0.38128033013759693,12,0.2500000000000018,0.7399997711181658,-0.14750027656554998,-0.5600004196166974,-0.010000228881834161,2,0.07021061088434122,1.2962884471382754,10.1899995803833,1.000000000000008,10.359999656677246,1.7407352463301393,10.09000015258789,0.07021061088434122 529,2002-12-19,10.079999923706056,10.270000457763672,9.989999771118164,10.119999885559082,1306852.0,0.011033064566810857,-1.5454576980930872,0.2222228109121807,36.64121470537814,31.624529865380815,0.13350460644916673,0.5252339652487841,0.14891223250408814,0.08807444453898405,9.183199998241673,0.30000019073486506,-0.44769262514405384,-0.4249999523162824,-1.1499679809855738,0.29996807635300904,-0.7874839666509281,-0.06251593798163668,0.3299999237060529,32.65304533653102,-0.47101917144663474,0.36248401433464605,12,0.1300001144409162,0.6300001144409162,-0.22250008583069025,-0.7599997520446795,0.0,3,0.04464283855864237,-1.166662030763851,9.970000267028807,1.2962884471382754,10.1899995803833,1.000000000000008,10.359999656677246,0.04464283855864237 530,2002-12-20,10.369999885559082,10.369999885559082,9.960000038146973,10.020000457763672,9752859.0,0.02876983770317354,1.3428601011986343,-8.749994039530227,41.13474481752005,33.669804323141456,-0.16262325677993061,0.18236452140719628,-0.09241599738219719,-0.20525287572701778,8.98622014943946,0.4099998474121094,-0.4937298475308918,-0.09549999237060547,-0.7531662955706864,0.5621663108294754,-0.4243331439706459,0.23333315922943498,-0.4499998092651385,91.83673866586743,57.606223224419196,0.32883315160004,12,-0.15999984741210938,0.3400001525878906,-0.502500057220459,-1.070000171661377,0.09000015258789062,4,-0.005785869489346451,-1.5454576980930872,10.079999923706056,-1.166662030763851,9.970000267028807,1.2962884471382754,10.1899995803833,-0.005785869489346451 531,2002-12-23,10.050000190734863,10.600000381469727,9.949999809265137,10.600000381469727,1378268.0,-0.03085821584914772,1.3636376246928736,-1.5714316854722468,42.18182183888716,34.719405393993625,0.16711160812925385,0.4440072100818515,0.26934960798610774,0.11479405593014036,8.489446167255668,0.6500005722045898,-0.5063643449640445,-0.3639997005462643,-0.9789842192280602,0.25098481813553164,-0.6714919598871614,-0.056507441205367215,-0.1210001182556173,16.666738914633246,-19.094499943997587,0.30749225934089763,12,0.21000003814697266,0.6599998474121094,-0.02250039577484131,-0.6850004196166992,-0.18000030517578125,0,-0.011940286893696972,1.3428601011986343,10.369999885559082,-1.5454576980930872,10.079999923706056,-1.166662030763851,9.970000267028807,-0.011940286893696972 532,2002-12-27,9.890000343322754,10.210000038146973,9.800000190734863,10.0600004196167,536572.0,-0.01592038252492911,-1.3428537174184336,0.30909094061732184,33.962255323758484,35.35513078094839,0.28846950800385684,0.5552937209116919,0.4543206716311641,0.26864207056540756,8.591474403088286,0.4099998474121094,-0.4748996875906233,-0.474999570846558,-1.0931628737258787,0.14316373203276278,-0.7840812222862183,-0.1659179194068976,0.7100000381469727,11.250016391273405,-20.559310959826824,0.30908165143966043,12,0.309999942779541,0.7599997520446777,0.4699997901916504,-0.3450002670288086,0.23999977111816406,4,0.05662279539964499,1.3636376246928736,10.050000190734863,1.3428601011986343,10.369999885559082,-1.5454576980930872,10.079999923706056,0.05662279539964499 533,2002-12-30,10.0,10.220000267028807,10.0,10.0,754795.0,0.011122310703610028,0.0,-0.0,40.39999450682759,36.6469542585819,0.15039014676458784,0.39464487121312075,0.3578677464608617,0.1607319932048501,9.04298655223216,0.3299999237060529,-0.41659830079865756,-0.31999993324279785,-0.9042850413492669,0.2642851748636712,-0.6121424872960315,-0.027857379189564213,0.6000003814697266,24.999970197684718,-7.842822611167712,0.29214255405323436,12,0.20000028610229492,0.5999999046325684,0.48000001907348633,-0.440000057220459,-0.010000228881835938,0,0.02499999999999991,-1.3428537174184336,9.890000343322754,1.3636376246928736,10.050000190734863,1.3428601011986343,10.369999885559082,0.02499999999999991 534,2003-01-02,10.600000381469727,10.699999809265137,10.029999732971193,10.100000381469727,1689125.0,0.060000038146972745,-1.0937459953210509,100.0,55.136994466397475,39.706419659929594,-0.44288318725403286,-0.23139581721666502,-0.22907163607502312,-0.43973614052031884,9.64779862316343,0.6999998092651367,-0.385837216043063,0.2890004158020023,-0.2704689969014886,0.8484698285054932,0.009265709450255954,0.5687351221537487,-0.8000001907348633,88.8889477576988,51.84416097935215,0.27973470635174585,1,-0.35000038146972656,-0.03000020980834961,-0.10000038146972656,-1.0400004386901855,-1.170000076293947,3,-0.060377388706661095,0.0,10.0,-1.3428537174184336,9.890000343322754,1.3636376246928736,10.050000190734863,-0.060377388706661095 535,2003-01-03,10.90999984741211,11.010000228881836,10.460000038146973,10.739999771118164,2460690.0,0.029245231583604925,1.9729672606927269,0.3400001525878906,63.36634161971203,42.439734550029435,-0.697704500304198,-0.5598610019372501,-0.5376128108152365,-0.7508005418774033,10.591276714405899,0.5500001907348633,-0.33111115489182374,0.5924998760223392,0.007642954620980191,1.1773567974236983,0.3000714153216606,0.8849283367230178,-1.0919996643066412,91.73550592420891,47.93915593844541,0.2924284607006793,1,-0.5049996376037598,-0.3549995422363281,-0.4099998474121094,-1.3499999046325684,-0.9700002670288086,4,-0.07607698765485604,-1.0937459953210509,10.600000381469727,0.0,10.0,-1.3428537174184336,9.890000343322754,-0.07607698765485604 536,2003-01-06,10.949999809265137,11.130000114440918,10.609999656677246,10.93000030517578,1190342.0,0.003666357691335387,1.736843690316946,0.11764408890485624,60.915501352774825,45.2892678125056,-0.7210363353214113,-0.6256370047236679,-0.5659882291304505,-0.7903662820733857,11.502514797349486,0.5200004577636719,-0.2728797517703718,0.6284998416900631,0.02687859726302122,1.230121086117105,0.3276892194765413,0.929310463903585,-1.0843196243286144,86.4661416916319,39.92705229471298,0.30081062221352123,1,-0.4849996566772461,-0.39499950408935547,-0.4174997806549072,-1.3899998664855957,-1.1499996185302734,0,-0.044748838324504825,1.9729672606927269,10.90999984741211,-1.0937459953210509,10.600000381469727,0.0,10.0,-0.044748838324504825 537,2003-01-07,10.609999656677246,10.9399995803833,10.449999809265137,10.9399995803833,955795.0,-0.031050242786324622,1.9696962691096147,-16.500405321633174,55.271568902268065,47.66782639261375,-0.35223514361530484,-0.2902810674981531,-0.2087256956885497,-0.45318195450471066,12.074984633805759,0.5,-0.20020991786757136,0.2819996833801266,-0.32955890050719283,0.893558267267446,-0.023779608563533117,0.5877789753237863,-0.6684602759704603,53.98226503534924,5.845211374304768,0.3057792919436601,1,-0.14499950408935547,-0.13499975204467773,-0.05749964714050293,-1.049999713897705,-1.109999656677246,1,-0.06974550377600208,1.736843690316946,10.949999809265137,1.9729672606927269,10.90999984741211,-1.0937459953210509,10.600000381469727,-0.06974550377600208 538,2003-01-08,10.40999984741211,10.539999961853027,10.31999969482422,10.489999771118164,1434431.0,-0.01885012400912467,1.4444432670707217,0.2424240672774037,52.265856936069774,49.40389775157949,-0.09304210790508272,-0.1225551019981097,0.008825067454534263,-0.25543316532700366,12.46553746980202,0.28999996185302557,-0.1795774851833407,0.09849987030029261,-0.4833399848086586,0.6803397254092438,-0.19242005725418387,0.3894197978547691,-0.39715282268127616,34.5454529691338,-12.804229970510612,0.290919927554476,1,0.05500030517578125,0.05500030517578125,0.2050001621246338,-0.8499999046325684,-0.8199996948242188,2,-0.02689718896017068,1.9696962691096147,10.609999656677246,1.736843690316946,10.949999809265137,1.9729672606927269,10.90999984741211,-0.02689718896017068 539,2003-01-09,10.630000114440918,10.720000267028807,10.359999656677246,10.489999771118164,1264374.0,0.021133551417246155,1.249999254943464,-1.7500059604701619,58.035719100718566,51.281783783045995,-0.2534759715473882,-0.3486151944509146,-0.18715980047047864,-0.47578932908371563,13.137376934468387,0.3600006103515607,-0.1264793246251692,0.31100010871887207,-0.28370971104131293,0.9057099284790571,0.013645198838780459,0.6083550185989637,-0.5501239043274797,38.271636916360315,-11.041029426981744,0.29735490988009244,1,-0.16499996185302734,-0.16499996185302734,0.009999990463256836,-1.070000171661377,-0.7100000381469744,3,-0.060206993079267246,1.4444432670707217,10.40999984741211,1.9696962691096147,10.609999656677246,1.736843690316946,10.949999809265137,-0.060206993079267246 540,2003-01-10,10.520000457763672,10.699999809265137,10.34000015258789,10.68000030517578,1337140.0,-0.010348039086830352,2.6000171662359213,-1.1428532503184456,52.500014156112414,52.428249596071026,-0.13405883071247437,-0.23324730328863552,-0.04167739109794866,-0.369024215981149,13.29455380882025,0.3599996566772461,-0.0485466287563181,0.1900004386901859,-0.41133125698164896,0.7913321343620208,-0.11066540914573153,0.49066628652610333,-0.3771168133905842,24.691439423462803,-20.384564891340283,0.3006658478359171,1,-0.05500030517578125,-0.05500030517578125,0.11999964714050293,-0.9600005149841309,-0.6400003433227539,4,-0.10361217729638794,1.249999254943464,10.630000114440918,1.4444432670707217,10.40999984741211,1.9696962691096147,10.609999656677246,-0.10361217729638794 541,2003-01-13,10.510000228881836,10.920000076293944,10.5,10.529999732971193,1320625.0,-0.0009505920576701188,-20.00002384188056,0.12499701976493155,55.26317192908046,54.79501810777346,-0.05805018024740427,-0.20127550039314634,-0.020724605407597352,-0.3641059153473378,13.498096682964622,0.42000007629394354,0.01967390179504669,0.15950021743774379,-0.4367502310947575,0.7557506659702451,-0.13862500682850687,0.45762544170399444,-0.30788959630467794,30.645253085213692,-13.65568386382746,0.2981252242662505,1,0.05499982833862305,-0.04500007629394531,0.12999987602233887,-0.9500002861022949,-0.36999988555908203,0,-0.05423412331925115,2.6000171662359213,10.520000457763672,1.249999254943464,10.630000114440918,1.4444432670707217,10.40999984741211,-0.05423412331925115 542,2003-01-14,10.5600004196167,10.81999969482422,10.4399995803833,10.520000457763672,1124166.0,0.0047573919739278825,-2.799968529017694,-2.000047684898015,60.27875212832277,57.00376895460626,-0.003370648782516028,-0.24576145840281782,-0.0505835786339901,-0.4189488783996076,13.593245510959417,0.38000011444091975,0.05863577181991708,0.19800038337707448,-0.40541437204733377,0.8014151388014827,-0.10370699433513053,0.4997077610892795,-0.30221641812771516,40.000095367370946,-8.258029310144536,0.3017073777122042,1,0.01999950408935547,-0.0950002670288086,0.07499957084655762,-1.0000004768371582,-0.4100008010864258,1,-0.07196971578429368,-20.00002384188056,10.510000228881836,2.6000171662359213,10.520000457763672,1.249999254943464,10.630000114440918,-0.07196971578429368 543,2003-01-15,10.829999923706056,10.880000114440918,10.59000015258789,10.65999984741211,1532937.0,0.02556813384096035,1.1481442235691377,4.250005960470206,62.376242609807925,57.808129859429634,-0.1600881916053023,-0.497975078750132,-0.2901192144534459,-0.6930686308969829,14.031860215183325,0.31999969482421875,0.12806071935470698,0.4404998779296889,-0.19638304578972665,1.0773828016491045,0.12205841606998113,0.7589413397893967,-0.5198829554399556,84.4827302712716,32.83580824242962,0.31844146185970795,1,-0.1050000190734881,-0.36499977111816584,-0.24249982833862482,-1.2699999809265154,-0.7799997329711932,2,-0.12280701136431094,-2.799968529017694,10.5600004196167,-20.00002384188056,10.510000228881836,2.6000171662359213,10.520000457763672,-0.12280701136431094 544,2003-01-16,11.40999984741211,11.600000381469727,10.8100004196167,10.81999969482422,3387762.0,0.05355493331412475,-1.5901693166361803,3.470587575312141,65.66265596674317,58.06327589798865,-0.685158306128038,-1.0407629320452294,-0.8532421575478679,-1.274496646664911,14.972917793017348,0.7899999618530273,0.258560294305763,0.9629998207092285,0.18363178867739727,1.7423678527410598,0.573315804693312,1.352683836725145,-1.0506898903755193,84.92059527431756,36.77290952032929,0.3896840160159158,1,-0.4499998092651367,-0.7099995613098145,-0.8374996185302734,-1.8499999046325684,-1.5399999618530273,3,-0.15950917784078766,1.1481442235691377,10.829999923706056,-2.799968529017694,10.5600004196167,-20.00002384188056,10.510000228881836,-0.15950917784078766 545,2003-01-17,11.220000267028807,11.609999656677244,10.920000076293944,11.359999656677244,2383416.0,-0.016652023043312814,1.1562507450587702,-0.2372870397310323,68.33856708429046,58.88806097926817,-0.499040165126841,-0.8029327394591323,-0.6446792812440894,-1.0919943177111389,15.406973372001568,0.6899995803833008,0.3643601615524563,0.7165002346038793,-0.11592861020371714,1.5489290794114758,0.300285812200082,1.1327146570076767,-0.7614350760375661,66.66672100707997,13.936402558578493,0.4162144224037982,1,-0.2550005912780744,-0.5150003433227521,-0.4874999523162824,-1.6600003242492658,-1.5600004196166974,4,-0.11586454187127393,-1.5901693166361803,11.40999984741211,1.1481442235691377,10.829999923706056,-2.799968529017694,10.5600004196167,-0.11586454187127393 546,2003-01-20,11.06999969482422,11.4399995803833,11.020000457763672,11.350000381469727,993291.0,-0.013369034637671029,-1.210526579965768,2.000013623978189,68.55345270659127,60.363825846415196,-0.3690355514271939,-0.6292768040013765,-0.47876521353888357,-0.9493216609852961,16.073741027516935,0.4199991226196289,0.3796315733098332,0.5309996604919451,-0.33552138974248,1.3975207107263703,0.09773913537473256,0.9642601856091577,-0.4962910572643793,53.846160116201766,-3.9604845392167505,0.4332605251172125,1,-0.1050000190734881,-0.36499977111816584,-0.3899998664855975,-1.5099997520446795,-1.649999618530277,0,-0.10749770670180658,1.1562507450587702,11.220000267028807,-1.5901693166361803,11.40999984741211,1.1481442235691377,10.829999923706056,-0.10749770670180658 547,2003-01-21,11.149999618530273,11.539999961853027,11.0,11.239999771118164,2081226.0,0.007226732241325751,-1.7692349074689933,0.3214283281449057,68.25396440947573,62.14028223234919,-0.4072028001236241,-0.667912553059141,-0.5354687116113084,-1.0378554046974813,17.01179105918608,0.5399999618530273,0.34245772946733766,0.5629995822906491,-0.32812840086724293,1.454127565448541,0.11743559071170395,1.0085635738695942,-0.47266187905869117,54.901935118325895,-6.763117727653629,0.44556399157894566,1,-0.17499971389770508,-0.44499969482421875,-0.5074994564056396,-1.5899996757507324,-1.7899999618530273,1,-0.09058289773651595,-1.210526579965768,11.06999969482422,1.1562507450587702,11.220000267028807,-1.5901693166361803,11.40999984741211,-0.09058289773651595 548,2003-01-22,10.670000076293944,11.239999771118164,10.40999984741211,11.100000381469727,2741211.0,-0.04304928777204753,1.3380309689343548,4.777773068282985,51.15511094100936,61.37577021460373,0.1269013380441475,-0.13995760318590733,-0.0491980856463794,-0.567990122735619,16.893813777595117,0.8299999237060547,0.30004641282225997,0.048000049591061966,-0.7947671276028085,0.8907672267849325,-0.3733835390058733,0.4693836381879972,0.9399995803833008,21.666689183980377,-35.04468610383928,0.42138358859693503,1,0.3049998283386248,0.03499984741211115,-0.037500143051145685,-1.1100001335144025,-1.27000045776367,2,-0.04873481293772253,-1.7692349074689933,11.149999618530273,-1.210526579965768,11.06999969482422,1.1562507450587702,11.220000267028807,-0.04873481293772253 549,2003-01-23,10.529999732971193,10.880000114440918,10.350000381469727,10.880000114440918,1856508.0,-0.01312093180147167,2.028566601816884,0.8139537978389236,43.356640558439764,60.359839814862326,0.2807485936949572,0.03740176865260203,0.1052471730796043,-0.43920069500766523,16.96682159068206,0.5299997329711914,0.29617073238871505,-0.11450028419494451,-0.919523121009826,0.690522552619937,-0.5170117026023853,0.28801113421249624,1.0559999275207481,14.285671035153676,-36.42583702303501,0.4025114184074409,1,0.45000028610229315,0.1750001907348615,0.07500028610229315,-0.9699997901916522,-1.0900001525878924,3,-0.04558400326767065,1.3380309689343548,10.670000076293944,-1.7692349074689933,11.149999618530273,-1.210526579965768,11.06999969482422,-0.04558400326767065 550,2003-01-24,10.3100004196167,10.68000030517578,10.149999618530273,10.529999732971193,1642860.0,-0.02089262288066729,1.0384623849172943,0.6285687816415252,39.473690814921234,58.605453024400184,0.5228053065253349,0.26633050270874215,0.3387223290732102,-0.2342004641693709,17.211962453871553,0.530000686645506,0.3142893808581029,-0.33149962425232005,-1.141262820141847,0.478263571637207,-0.7363812221970836,0.07338197369244348,1.226559269714354,11.510846155904444,-33.24543123144472,0.4048815979447639,1,0.5699992179870605,0.39499950408935547,0.2949995994567871,-0.7500004768371582,-0.9900007247924787,4,-0.04267706267212501,2.028566601816884,10.529999732971193,1.3380309689343548,10.670000076293944,-1.7692349074689933,11.149999618530273,-0.04267706267212501 551,2003-01-27,9.93000030517578,10.199999809265137,9.68000030517578,10.18000030517578,2603731.0,-0.036857429580497314,2.5862157415993843,1.1363671830973612,38.96104579712799,56.236818987600756,0.9072917509441982,0.6712973404273317,0.7287052674853882,0.12939663237569832,18.203562555477298,0.6300001144409197,0.28253347230966597,-0.7054997444152846,-1.5352483254873697,0.12424883665680042,-1.1203740349513271,-0.2906254538792421,1.5233657799072269,13.440862695996758,-28.902990438967777,0.41487429053604247,1,0.7149996757507324,0.7149996757507324,0.6299998760223406,-0.37000036239623846,-0.7400007247924787,0,-0.027190377589710546,1.0384623849172943,10.3100004196167,2.028566601816884,10.529999732971193,1.3380309689343548,10.670000076293944,-0.027190377589710546 552,2003-01-28,10.449999809265137,10.449999809265137,9.920000076293944,9.989999771118164,2101995.0,0.05236651441171847,1.3043464739968358,-1.8400001525878906,50.58823496412641,54.92704036030282,0.4135354004382208,0.2059624959401809,0.2049493438494423,-0.3972827657149196,18.650683333496158,0.5299997329711932,0.2946087976575278,-0.21350021362304616,-0.9720658155503727,0.5450653883042804,-0.5927830145867095,0.16578258734061713,0.8614970134252911,49.358959467605075,5.779623385237528,0.37928280096366285,1,0.19500017166137518,0.19500017166137518,0.08000016212463379,-0.8899998664855957,-1.3000001907348633,1,-0.09856456954745385,2.5862157415993843,9.93000030517578,1.0384623849172943,10.3100004196167,2.028566601816884,10.529999732971193,-0.09856456954745385 553,2003-01-29,10.25,10.380000114440918,9.979999542236328,10.260000228881836,1531192.0,-0.019138738078044115,2.2000045776367188,-0.021739626201163067,44.378693550139175,52.562155647346806,0.5840267738389233,0.44865475407932465,0.40588362032712766,-0.2061516908117511,19.155795610840904,0.4700002670288086,0.2937156723405394,-0.42600002288818395,-1.1457775334808176,0.29377748770444967,-0.7858887781844999,-0.06611126759186803,0.9309771012892565,47.4999821186038,3.115034300587567,0.3598887552963167,1,0.3949999809265119,0.3949999809265119,0.2799999713897705,-0.690000057220459,-1.2200002670288068,2,-0.08682930178758574,1.3043464739968358,10.449999809265137,2.5862157415993843,9.93000030517578,1.0384623849172943,10.3100004196167,-0.08682930178758574 554,2003-01-30,9.960000038146973,10.399999618530273,9.93000030517578,10.380000114440918,1353442.0,-0.02829267920517342,1.0434793425439184,41.99904634751097,42.13482228030589,49.65062844690409,0.7227152378531709,0.725442928001188,0.6825065930957486,0.07591758040665475,19.30866912662296,0.46999931335449396,0.2648956224322454,-0.6839999675750725,-1.4717052849390964,0.1037053497889513,-1.0778526262570836,-0.2901473088930615,1.100898919453206,27.99997329711932,-18.0963198688532,0.3938526586820115,1,0.6500000953674316,0.6849999427795392,0.505000114440918,-0.40000009536743164,-0.8500003814697266,3,-0.056224941513241755,2.2000045776367188,10.25,1.3043464739968358,10.449999809265137,2.5862157415993843,9.93000030517578,-0.056224941513241755 555,2003-01-31,10.079999923706056,10.100000381469727,9.8100004196167,9.890000343322754,1911612.0,0.012048181234887823,1.521733361528861,-0.45237987111775574,44.14168229272777,46.93820951203036,0.4738285792113963,0.5692595214762477,0.5454126164584476,-0.05858093012388288,18.838443873526987,0.28999996185302734,0.20581443867724047,-0.5225000858306874,-1.338159147905051,0.29315897624367615,-0.9303296168678692,-0.11467055479350563,0.870427141700171,51.94803586313189,3.7362970098980384,0.4078295310371821,1,0.5300002098083478,0.5650000572204554,0.3800001144409162,-0.5199999809265154,-1.1000003814697283,4,-0.0634920980324224,1.0434793425439184,9.960000038146973,2.2000045776367188,10.25,1.3043464739968358,10.449999809265137,-0.0634920980324224 556,2003-02-03,10.460000038146973,10.65999984741211,10.100000381469727,10.130000114440918,1674910.0,0.03769842433701176,-1.871796627411088,1.7368455395549682,48.74999463557941,44.77110175937521,-0.00201109436097191,0.1588099063119799,0.13948644619996386,-0.44638670779264444,18.29404900186692,0.5799999237060529,0.08705808632445233,-0.1179999828338616,-0.9190149631240505,0.6830149974563273,-0.5185074729789569,0.28250750731123375,0.3887928864408181,76.47059483512082,26.09570247218503,0.40050749014509485,2,0.0,0.18499994277953924,0.0,-0.9000000953674316,-1.5299997329711914,0,-0.10898664810375158,1.521733361528861,10.079999923706056,1.0434793425439184,9.960000038146973,2.2000045776367188,10.25,-0.10898664810375158 557,2003-02-04,9.869999885559082,10.470000267028807,9.760000228881836,10.470000267028807,1981032.0,-0.05640536811053509,1.3666652891379825,-1.8181833945033614,38.88888520958873,43.408187789217365,0.4328450906725969,0.7278456292410489,0.6984267951799872,0.1342137708473814,17.968168493899633,0.7100000381469709,-0.050758393351271636,-0.6710001468658451,-1.531915079468165,0.1899147857364749,-1.101457613167005,-0.24054268056468509,0.8852896294757482,12.22218925568867,-32.44046610437997,0.43045746630116,2,0.4100003242492676,0.7750000953674299,0.6150002479553223,-0.14999985694885254,-0.9600000381469727,1,-0.06889567508209382,-1.871796627411088,10.460000038146973,1.521733361528861,10.079999923706056,1.0434793425439184,9.960000038146973,-0.06889567508209382 558,2003-02-05,10.130000114440918,10.170000076293944,9.699999809265137,9.859999656677246,1724461.0,0.026342475369452112,1.6857128843984672,-0.45000047683685634,33.99999952316273,42.36856100751992,0.0985545231058893,0.46988417887295775,0.4161951802703303,-0.13792113300408637,17.986872805521475,0.4700002670288068,-0.18272682293188147,-0.39699993133544886,-1.2758052049200046,0.48180534224910687,-0.8364025681277276,0.04240270545682989,0.5392662638051888,44.79169667594844,5.00570931774336,0.4394026367922782,2,0.050000190734861505,0.5149998664855939,0.2950000762939453,-0.10500001907348633,-1.4700002670288068,2,-0.0967423973187913,1.3666652891379825,9.869999885559082,-1.871796627411088,10.460000038146973,1.521733361528861,10.079999923706056,-0.0967423973187913 559,2003-02-06,9.989999771118164,10.100000381469727,9.84000015258789,9.989999771118164,1140920.0,-0.013820369372274266,1.3636253294492995,0.0,34.43037271767015,41.808192330047575,0.17198670629583646,0.5897138329862326,0.5280104114808886,-0.00588325548871893,17.580167152437618,0.28999996185302734,-0.33364116784534303,-0.5050002574920658,-1.4141003476385343,0.40409983265440275,-0.9595503025653009,-0.05045021241883063,0.6001253212823165,30.208328159319237,-5.92224403149838,0.45455004507323465,2,0.18000030517578125,0.6550002098083478,0.4100003242492676,0.24500036239624023,-0.8999996185302734,3,-0.09609610211627861,1.6857128843984672,10.130000114440918,1.3666652891379825,9.869999885559082,-1.871796627411088,10.460000038146973,-0.09609610211627861 560,2003-02-07,9.43000030517578,9.979999542236328,9.420000076293944,9.979999542236328,2348001.0,-0.05605600388113974,1.0363645191047304,-100.0,31.19266195516414,40.94503856982937,0.6638407761217717,1.1213589088149423,1.054670695428479,0.5458502901025728,17.52685653537747,0.5699996948242205,-0.4054461078178839,-1.0104997158050555,-2.036467141046737,0.01546770943662601,-1.5234834284258962,-0.49751600318421474,1.0873148042467253,0.8064702199757878,-31.716566408009193,0.5129837126208409,2,0.6099996566772479,1.0849995613098145,0.979999780654909,0.8449997901916522,-0.1599998474121076,4,-0.033934320057539824,1.3636253294492995,9.989999771118164,1.6857128843984672,10.130000114440918,1.3666652891379825,9.869999885559082,-0.033934320057539824 561,2003-02-10,9.9399995803833,9.9399995803833,9.350000381469727,9.550000190734863,1598426.0,0.05408263612967246,2.0256416526468173,-0.7090907829850371,37.369514304821934,39.47629182990666,0.17367258964692311,0.5970796835249139,0.5191501238795801,0.032542529354644856,17.01325012673027,0.5899991989135742,-0.43269235122924954,-0.47200040817260813,-1.521242628368391,0.5772418120231748,-0.9966215182704996,0.05262070192528334,0.4675840257263477,52.678505285655376,22.036710582135136,0.5246211100978917,2,0.06500053405761719,0.5400004386901855,0.5400006771087646,0.33500051498413086,-0.23999977111816406,0,-0.09657948477598965,1.0363645191047304,9.43000030517578,1.3636253294492995,9.989999771118164,1.6857128843984672,10.130000114440918,-0.09657948477598965 562,2003-02-11,9.800000190734863,10.020000457763672,9.800000190734863,9.93000030517578,834673.0,-0.014084446233250114,-2.3846165132230497,-0.3333341484408578,40.224715778131134,39.01473874412799,0.2366606087900358,0.713820349151387,0.63824518286334,0.17173885728376703,16.606171524099874,0.2200002670288086,-0.4340085706640995,-0.5739997863769535,-1.6552347996922876,0.5072352269383806,-1.1146172930346196,-0.03338227971928731,0.4806734284179939,54.87804594385892,22.14668389370918,0.5406175066576667,2,0.2049999237060547,0.679999828338623,0.7100000381469727,0.47499990463256836,0.1300001144409162,1,-0.0887754967986224,2.0256416526468173,9.9399995803833,1.0363645191047304,9.43000030517578,1.3636253294492995,9.989999771118164,-0.0887754967986224 563,2003-02-12,9.5,9.869999885559082,9.43000030517578,9.779999732971193,1235708.0,-0.03061226376490178,-1.0952404740225292,2.15384220371937,38.82863084780033,38.64738414051626,0.4683357428009831,0.9581987634182454,0.9124568834680282,0.4733348093066745,16.28976727160091,0.43999958038330256,-0.4125013599987639,-0.8074999809265133,-1.9333281907286484,0.31832822887562173,-1.37041408582758,-0.24458587602544668,0.6689928306308808,19.99994913736979,-14.442362844102817,0.5629141049010671,2,0.505000114440918,0.9800000190734863,0.9700000286102295,0.7750000953674316,0.22999954223632812,2,-0.06210527921977793,-2.3846165132230497,9.800000190734863,2.0256416526468173,9.9399995803833,1.0363645191047304,9.43000030517578,-0.06210527921977793 564,2003-02-13,9.59000015258789,9.93000030517578,9.449999809265137,9.489999771118164,1298761.0,0.009473700272409458,-4.333329801212204,-0.3571445601343297,41.96428020237488,38.405450574921495,0.35797674233273113,0.7640299301158251,0.8010508944271706,0.38642798538328016,14.52854643573976,0.48000049591064275,-0.4753569928864323,-0.6264998435974114,-1.6681840672964938,0.415184380101671,-1.1473419554469526,-0.10565773174787019,0.4807135841436523,35.820857281943105,-1.459253245683044,0.5208421118495409,2,0.41499996185302734,0.8899998664855957,0.875,0.684999942779541,0.39999961853027344,3,-0.09697604696333773,-1.0952404740225292,9.5,-2.3846165132230497,9.800000190734863,2.0256416526468173,9.9399995803833,-0.09697604696333773 565,2003-02-14,9.920000076293944,9.970000267028807,9.550000190734863,9.699999809265137,1853048.0,0.03441083612673368,1.6249951571324444,2.1999942779759114,49.887130558706964,38.53179901082456,0.003234162418944919,0.3495660558769824,0.453038420236588,0.059715347005292685,12.618096154930017,0.42000007629394354,-0.4939821466929839,-0.23149991035461603,-1.166284207247573,0.7032843865383409,-0.6988920588010945,0.23589223809186244,0.06422805780618113,85.07457162947311,42.92918407377256,0.4673921484464788,2,-0.009999752044675958,0.5599999427795428,0.5450000762939471,0.3550000190734881,-0.319999694824217,4,-0.08366934650429325,-4.333329801212204,9.59000015258789,-1.0952404740225292,9.5,-2.3846165132230497,9.800000190734863,-0.08366934650429325 566,2003-02-17,9.880000114440918,10.119999885559082,9.739999771118164,10.029999732971193,742828.0,-0.004032254188043205,1.3030315290581742,-0.6818156202993803,42.78481189915483,38.964679754109675,-0.05329556405483338,0.31183087490701134,0.4712882309646176,0.10807252738967321,10.461500835898022,0.38000011444091797,-0.48204587110890174,-0.21199989318847656,-1.0467603069452682,0.6227605205683151,-0.6293801000668715,0.20538031368991838,-0.5299997329711914,65.21740332293514,22.993709802274587,0.41738020687839567,2,-0.11999988555908203,0.5999999046325684,0.5850000381469727,0.39499998092651367,-0.7899999618530273,0,-0.06174085522384276,1.6249951571324444,9.920000076293944,-4.333329801212204,9.59000015258789,-1.0952404740225292,9.5,-0.06174085522384276 567,2003-02-18,10.140000343322754,10.140000343322754,9.789999961853027,9.93000030517578,891776.0,0.026315812335043542,2.333336360870296,-1.4000038147069622,48.62843296060753,40.59006124715909,-0.30281248628628354,-0.029213416769994893,0.20468343563053537,-0.13702392737658542,8.000425962290961,0.35000038146972656,-0.48105747950728883,0.09850029945373606,-0.5730030310309964,0.7700036299384685,-0.23725136578863015,0.4342519646961023,-0.7745999717712397,100.0,56.029471652537865,0.33575166524236616,2,-0.39499998092651367,0.3399996757507324,0.3749997615814209,0.13499975204467773,-0.9900007247924805,1,-0.04339255613017412,1.3030315290581742,9.880000114440918,1.6249951571324444,9.920000076293944,-4.333329801212204,9.59000015258789,-0.04339255613017412 568,2003-02-19,10.149999618530273,10.4399995803833,10.050000190734863,10.100000381469727,1919768.0,0.000986121781948901,-4.200005086275956,0.23809156180035312,52.54691222894738,42.60301008174545,-0.3460693836985449,-0.08449961480556567,0.17967774770490763,-0.13446473369923417,7.094973074205646,0.3899993896484375,-0.5316788465773481,0.1344995975494392,-0.4716260237340162,0.7406252188328946,-0.1685632130922876,0.437562408191166,-0.7536152481079093,70.70706778795672,23.69536381822266,0.3030628106417273,2,-0.25499963760375977,0.3300004005432129,0.3725004196166992,0.16500043869018555,-1.0399999618530273,2,-0.021674810012096368,2.333336360870296,10.140000343322754,1.3030315290581742,9.880000114440918,1.6249951571324444,9.920000076293944,-0.021674810012096368 569,2003-02-20,10.050000190734863,10.34000015258789,9.970000267028807,10.279999732971193,1313085.0,-0.009852160744208027,1.1142827559522939,-4.600061036087622,49.59569072660506,44.64779105635,-0.26447635972418304,-0.023509703449144936,0.27158122783648864,-0.02076411179347737,6.380058405338248,0.3699998855590838,-0.488953445427029,0.05850014686584437,-0.49781377563224005,0.6148140693639288,-0.21965681438319784,0.3366571081148866,-0.5909989077148428,56.179813808356336,9.388003615916183,0.27815696124904205,2,-0.1550002098083496,0.42999982833862305,0.5449998378753662,0.2649998664855957,-0.9800004959106428,3,-0.03184085994282315,-4.200005086275956,10.149999618530273,2.333336360870296,10.140000343322754,1.3030315290581742,9.880000114440918,-0.03184085994282315 570,2003-02-21,9.869999885559082,10.119999885559082,9.65999984741211,10.100000381469727,1322587.0,-0.0179104777870277,2.4074139483955284,1.000004146418316,41.59543540279853,45.11733784501406,-0.017319820642391903,0.1284209190018153,0.4470298500645882,0.17410552288910353,6.4298745875403585,0.46000003814697266,-0.4493905297403913,-0.09950013160705495,-0.6372722184037745,0.43827195518966455,-0.3683861750054156,0.1693859117913057,-0.35213870469726416,26.92309103068998,-15.448876964627239,0.26888604339836003,2,0.06500005722045898,0.6100001335144043,0.9600002765655518,0.49500036239624023,-0.7799997329711914,4,0.012158043257392004,1.1142827559522939,10.050000190734863,-4.200005086275956,10.149999618530273,2.333336360870296,10.140000343322754,0.012158043257392004 571,2003-02-24,9.65999984741211,9.979999542236328,9.630000114440918,9.899999618530273,1011483.0,-0.0212765998563208,-1.3333354526149817,1.0434750158599844,46.64536488118217,45.83074330090863,0.16627050194227522,0.3342955674192787,0.6563917187017978,0.4046109106172686,6.619154860439688,0.34999942779541016,-0.40763303125444494,-0.2960001468658451,-0.8512202545376866,0.2592199608059964,-0.5736102007017667,-0.01839009302992345,-0.0868103625790031,3.703673179128412,-40.72714984509982,0.277610053835921,2,0.27500009536743164,0.7850003242492676,1.1749999523162842,1.0300002098083496,-0.43999958038330256,0,-0.0062111249368659305,2.4074139483955284,9.869999885559082,1.1142827559522939,10.050000190734863,-4.200005086275956,10.149999618530273,-0.0062111249368659305 572,2003-02-25,9.420000076293944,9.670000076293944,9.220000267028807,9.5,2076505.0,-0.024844697195565812,1.14285584534132,0.33333333333334075,38.58520012916008,45.80369544328193,0.38744233720776755,0.5198255796183222,0.8855366372329563,0.6626512480350488,7.539804021920463,0.4499998092651367,-0.3013076534062087,-0.484499931335451,-1.037861832559571,0.068861969888669,-0.7611808819475119,-0.2078189807233901,1.0199995040893572,16.393436215568013,-26.835428866344312,0.2766809506120601,2,0.40999984741211115,0.9600000381469744,1.41499972343445,1.2849998474121112,0.05999946594238459,1,-0.03503183875088489,-1.3333354526149817,9.65999984741211,2.4074139483955284,9.869999885559082,1.1142827559522939,10.050000190734863,-0.03503183875088489 573,2003-02-26,9.359999656677246,9.579999923706056,9.119999885559082,9.510000228881836,1860166.0,-0.006369471245302072,2.1724144734894684,1.8750089407052013,39.60395104720124,45.541436648262646,0.4754990717401757,0.5372771686389921,0.9353730928025641,0.7413248463121764,8.57390206307691,0.46000003814697443,-0.25838144465187085,-0.5000003337860104,-1.0789285589715742,0.07892789139955347,-0.7894644463787923,-0.21053622119322846,1.0555999374389646,19.672108080981,-24.16262572218017,0.2894641125927823,2,0.4200000762939453,0.820000171661377,1.4800002574920654,1.3450002670288086,0.13000011444091797,2,-0.022435902334372648,1.14285584534132,9.420000076293944,-1.3333354526149817,9.65999984741211,2.4074139483955284,9.869999885559082,-0.022435902334372648 574,2003-02-27,9.399999618530273,9.479999542236328,9.149999618530273,9.279999732971193,1339336.0,0.004273500354724069,1.357144560134332,-0.7999961853172743,49.40237636041166,45.48757507067427,0.45339225618149825,0.4776622692589676,0.8861091534680305,0.7234539863013989,9.693151371647371,0.3299999237060547,-0.22501062875884337,-0.4320003509521477,-1.0438001610459864,0.17979945914169093,-0.7379002559990671,-0.1261004459052284,0.9637759872436522,27.99997329711914,-20.3985929707217,0.30589990504691933,2,0.38000011444091797,0.6000003814697266,1.440000295639038,1.3050003051757812,0.3400001525878906,3,-0.03085106102359292,2.1724144734894684,9.359999656677246,1.14285584534132,9.420000076293944,-1.3333354526149817,9.65999984741211,-0.03085106102359292 575,2003-02-28,9.4399995803833,9.5,9.229999542236328,9.449999809265137,1168218.0,0.004255315263436366,3.9090719933416564,-0.08333532015672186,37.7450920810399,44.927606201994834,0.3778822070709609,0.4081845157073083,0.8425994630839995,0.701888920807562,10.559337841140195,0.2700004577636719,-0.15619962875371662,-0.3600003719329834,-0.9840112679297572,0.26401052406379044,-0.6720058199313694,-0.04799492393459737,0.8740249965820315,37.20928169443597,-10.208047262208972,0.3120054479983868,2,0.3400001525878906,0.46000051498413086,1.4025003910064697,1.265000343322754,0.6700000762939453,4,-0.039194904873508185,1.357144560134332,9.399999618530273,2.1724144734894684,9.359999656677246,1.14285584534132,9.420000076293944,-0.039194904873508185 576,2003-03-03,9.31999969482422,9.460000038146973,9.210000038146973,9.460000038146973,1343868.0,-0.012711852848854455,2.571419813216531,13.999713904253113,38.118796689332974,43.759868838519886,0.4582859348475701,0.46209105309143084,0.9489186252486892,0.8476369784010966,10.88531409073776,0.25,-0.11323852000035295,-0.4230002403259263,-0.9996367100983061,0.1536362294464535,-0.7113184752121153,-0.1346820054397373,0.9462638944848614,36.363589074017675,-9.692375302078467,0.2883182348861897,3,0.4600000381469709,0.5700001716613752,1.4725000858306867,1.3850002288818342,0.860000610351559,0,-0.024678063279772178,3.9090719933416564,9.4399995803833,1.357144560134332,9.399999618530273,2.1724144734894684,9.359999656677246,-0.024678063279772178 577,2003-03-04,9.1899995803833,9.59000015258789,9.109999656677246,9.5,1724926.0,-0.013948510589878449,-1.0425541412776387,2.2142832814490645,41.621607689194846,42.54594611188071,0.4909896944167258,0.5676383078609124,1.0689257857735583,1.0028907210808633,11.873036211427165,0.48000049591064453,-0.14283242071530466,-0.5190003395080574,-1.1424003666944973,0.10439968767838259,-0.8307003531012782,-0.2073003259148365,1.0304134607757813,16.666633553009337,-31.33504790225744,0.3117000135932202,3,0.5350003242492676,0.695000171661377,1.4550004005432111,1.4550004005432111,0.8100004196166992,1,0.0032644927111362687,2.571419813216531,9.31999969482422,3.9090719933416564,9.4399995803833,1.357144560134332,9.399999618530273,0.0032644927111362687 578,2003-03-05,9.149999618530273,9.300000190734863,8.970000267028809,9.15999984741211,1657510.0,-0.004352553175128504,1.2758543579490147,0.03225875917910287,37.777757762382386,41.232842449189306,0.41820048736700954,0.559121089182911,1.1053542781024994,1.0697647989033285,13.155664642804426,0.3299999237060547,-0.13866438430020622,-0.5100002765655525,-1.1479577401728083,0.12795718704170334,-0.8289790083691795,-0.19102154476192545,1.0037886195598986,29.03215882679579,-19.66305501108636,0.3189787318036275,3,0.3950004577636719,0.6650004386901855,1.4950003623962385,1.4950003623962385,0.680000305175783,2,0.03606556693595375,-1.0425541412776387,9.1899995803833,2.571419813216531,9.31999969482422,3.9090719933416564,9.4399995803833,0.03606556693595375 579,2003-03-06,9.029999732971193,9.449999809265137,8.90999984741211,9.220000267028807,1364824.0,-0.013114742137918856,-1.5116259470201026,18.999618539004032,22.01255371918181,39.05696670656523,0.42275470895749123,0.6361271457321624,1.2167684887653056,1.2149364676049519,14.332653418704943,0.5399999618530273,-0.1898986049296454,-0.5820001602172837,-1.258698254753595,0.09469793431902751,-0.9203492074854385,-0.243651112949129,1.0290854674340704,17.64703407420731,-25.353960691360474,0.33834904726815523,3,0.41499996185302557,0.7550001144409162,1.6150002479553187,1.6150002479553187,1.1599998474121076,3,0.05094131248613154,1.2758543579490147,9.149999618530273,-1.0425541412776387,9.1899995803833,2.571419813216531,9.31999969482422,0.05094131248613154 580,2003-03-07,9.109999656677246,9.279999732971193,9.0,9.0,1292832.0,0.008859349509607428,-4.090920125191851,-0.5789439341464747,26.380341895343804,36.80529748591652,0.2498901284205246,0.5596161852456856,1.1195864823595514,1.1518874616244954,14.68481603202748,0.2799997329711932,-0.26606993544953284,-0.48600020408630407,-1.1951704894237611,0.223170081251153,-0.8405853467550326,-0.13141506141757553,0.8341770084287017,29.411723457011746,-10.333773808485589,0.3545851426687282,3,0.18000030517578125,0.6750001907348633,1.517500400543213,1.5350003242492658,0.9800004959106445,4,0.06915479014087067,-1.5116259470201026,9.029999732971193,1.2758543579490147,9.149999618530273,-1.0425541412776387,9.1899995803833,0.06915479014087067 581,2003-03-10,8.979999542236328,9.199999809265137,8.90999984741211,9.199999809265137,1744467.0,-0.014270046030751882,1.636360089645277,-2.0000086697935724,11.333282046815171,33.7773065878782,0.3054049433657102,0.647189651078186,1.240855769002195,1.296178922598397,14.99403355689114,0.28999996185302734,-0.3323375721314097,-0.568000316619873,-1.3084016908816771,0.17240105764193103,-0.9382010037507751,-0.197799629488971,0.8607594411002353,10.294068148414096,-20.927879856190664,0.3702006871309021,3,0.2700004577636719,0.8050003051757812,1.6475005149841309,1.6650004386901838,1.2300004959106445,0,0.1258352084681187,-4.090920125191851,9.109999656677246,-1.5116259470201026,9.029999732971193,1.2758543579490147,9.149999618530273,0.1258352084681187 582,2003-03-11,8.930000305175781,9.09000015258789,8.710000038146973,8.90999984741211,1496689.0,-0.00556784405448818,1.2352937876560939,-0.09091106130817948,10.389607172626214,30.53126837959208,0.31132760521348857,0.6626428312108814,1.2865212344622954,1.3524999371933841,15.688221173891566,0.38000011444091797,-0.3584426857562004,-0.5744995594024651,-1.3537700302958235,0.20477091149089333,-0.9641347948491443,-0.1848643239557859,0.8176827645683371,29.729775010116683,3.357747371388175,0.3896352354466796,3,0.2199997901916504,0.6599998474121094,1.622499704360962,1.7149996757507306,1.5299997329711914,1,0.13997759879980132,1.636360089645277,8.979999542236328,-4.090920125191851,9.109999656677246,-1.5116259470201026,9.029999732971193,0.13997759879980132 583,2003-03-12,8.90999984741211,8.989999771118164,8.739999771118164,8.880000114440918,1288647.0,-0.002239692842124552,1.6315847592468968,1.4999523173755485,10.958893372028896,26.25977026977178,0.291429701332623,0.6705553380561557,1.2983200003237165,1.3722235221996364,15.695024533502334,0.25,-0.39816364281318606,-0.5650000095367425,-1.3884077847012897,0.25840776562780476,-0.9767038971190161,-0.15329612195446884,0.7131612585403513,27.027009611493586,4.242654999688273,0.41170388758227366,3,0.24000024795532227,0.6649999618530273,1.5525002479553223,1.7350001335144025,1.77000045776367,2,0.12233447488828841,1.2352937876560939,8.930000305175781,1.636360089645277,8.979999542236328,-4.090920125191851,9.109999656677246,0.12233447488828841 584,2003-03-13,8.659999847412111,9.079999923706056,8.569999694824219,9.079999923706056,2103319.0,-0.028058361872207005,1.4285720773293575,-14.000127157707347,10.457508191939056,23.227816504316127,0.4754170273942009,0.8930993488514272,1.5177014205020196,1.61665798873255,15.996263321425378,0.5100002288818377,-0.39892581021242,-0.7684999942779527,-1.6662464886940906,0.12924650013818528,-1.2173732414860208,-0.3196267470698846,0.8535819304036902,12.676077148218662,-9.188818793250734,0.44887324720806876,3,0.42000007629394354,0.8449997901916486,1.7525002956390345,1.9850001335144007,2.220000267028807,3,0.13510393728743297,1.6315847592468968,8.90999984741211,1.2352937876560939,8.930000305175781,1.636360089645277,8.979999542236328,0.13510393728743297 585,2003-03-14,9.09000015258789,9.359999656677246,8.579999923706055,8.760000228881836,3695900.0,0.04965361579126104,-1.2608670413175622,-0.7857139613353255,33.71429443359368,22.73842736478954,-0.01056254922300326,0.4192230761409661,1.0514541495078369,1.1758718391870708,16.064512691641298,0.7799997329711914,-0.39176317757164725,-0.2969996929168701,-1.1756135790570497,0.5816141932233094,-0.7363066359869599,0.14230725015321966,0.29148013360909,65.82284593330316,39.939717842146905,0.43930694307008933,3,-0.010000228881835938,0.41499948501586914,1.3174998760223389,1.5549998283386213,1.6999998092651367,4,0.12101203622997136,1.4285720773293575,8.659999847412111,1.6315847592468968,8.90999984741211,1.2352937876560939,8.930000305175781,0.12101203622997136 586,2003-03-17,9.270000457763672,9.510000228881836,8.90999984741211,9.050000190734863,1966962.0,0.01980201343830945,-1.3999969482480084,0.6666676299742796,45.56214286601052,23.176264606657945,-0.2217170188656752,0.20151156611444065,0.835261648257628,0.9908130302749214,16.372299263139503,0.6000003814697266,-0.4223356722272733,-0.08649940490722585,-0.934885591408019,0.7618867815935673,-0.5106924981576224,0.3376936883431707,-0.7000007629394531,74.46812396135795,45.42720415745365,0.42419309325039684,3,-0.23000049591064453,0.2349991798400879,1.0074994564056396,1.244999408721922,1.2299995422363281,0,0.08845735213933725,-1.2608670413175622,9.09000015258789,1.4285720773293575,8.659999847412111,1.6315847592468968,8.90999984741211,0.08845735213933725 587,2003-03-18,9.699999809265137,9.699999809265137,9.140000343322754,9.359999656677246,2640663.0,0.04638611976996598,2.2941130271853156,1.5454533632150924,58.25243302750937,25.45122852500539,-0.6389582360008159,-0.2773621785224538,0.3842814241266659,0.5628347178803015,16.545867741558585,0.5599994659423828,-0.4181790480942915,0.36549997329711914,-0.4176508844557407,1.148650831049979,-0.026075455579309903,0.7570754021735482,-1.119999885559082,100.0,66.89169702966616,0.3915754288764296,3,-0.565000057220459,-0.19500017166137695,0.5425002574920654,0.7800002098083496,0.9099998474121094,1,0.05257734421754323,-1.3999969482480084,9.270000457763672,-1.2608670413175622,9.09000015258789,1.4285720773293575,8.659999847412111,0.05257734421754323 588,2003-03-19,9.93000030517578,10.0,9.329999923706056,9.760000228881836,1943844.0,0.023711391797240466,3.3225885841911174,0.4999999999999948,61.77779303656685,29.869588449159284,-0.8344291810880602,-0.5530444192829531,0.14198767937148205,0.337330931493268,17.583833271759932,0.6700000762939435,-0.4004786724848408,0.6065004348754872,-0.1334079438151914,1.3464088135661658,0.23654624553014791,0.9764546242208265,-1.3052003860473622,95.10491749051648,58.81612156632117,0.36995418934533936,3,-0.6450004577636701,-0.4250006675720197,0.3124997615814227,0.5499997138977069,1.1599998474121112,2,0.0533735867757168,2.2941130271853156,9.699999809265137,-1.3999969482480084,9.270000457763672,-1.2608670413175622,9.09000015258789,0.0533735867757168 589,2003-03-20,9.729999542236328,10.039999961853027,9.579999923706056,9.81999969482422,1689485.0,-0.020141063121136615,-1.3589782464102789,-0.529412424687828,56.01659471902037,33.16250542956779,-0.5863524832743678,-0.3986874171192998,0.32002535571622204,0.5424674416374948,18.519244549720103,0.4600000381469709,-0.38700586579154894,0.4224997043609626,-0.26310800747457996,1.1081074161965052,0.07969584844319044,0.7653035602787348,-1.022687618255615,78.76709510157612,40.835189894482866,0.3428038559177715,3,-0.4249997138977051,-0.22499990463256836,0.512500524520874,0.7500004768371582,1.260000228881836,3,0.09763625977736723,3.3225885841911174,9.93000030517578,2.2941130271853156,9.699999809265137,-1.3999969482480084,9.270000457763672,0.09763625977736723 590,2003-03-21,9.989999771118164,10.18000030517578,9.600000381469727,9.630000114440918,6945820.0,0.026721504739359636,-1.7619101682330336,-3.999989403636593,63.137250502081265,38.91850192459736,-0.7916475653061461,-0.684322158472682,0.044176594600555674,0.2952345060692636,18.922679003804202,0.5799999237060529,-0.3537935182248795,0.6764999389648434,-0.03156711786779809,1.3845669957974849,0.32246641054852176,1.030533467381165,-1.1760728041076653,85.03933341943944,44.97128243472194,0.3540335284163212,3,-0.6149997711181641,-0.4850001335144043,0.2525002956390381,0.49000024795532227,0.6999998092651367,4,0.08908912549686043,-1.3589782464102789,9.729999542236328,3.3225885841911174,9.93000030517578,2.2941130271853156,9.699999809265137,0.08908912549686043 591,2003-03-24,9.600000381469727,9.960000038146973,9.600000381469727,9.8100004196167,2087003.0,-0.0390389788372123,-2.4285675360239054,-0.5833339956077958,57.29538683026876,44.13025521989097,-0.34023118932922536,-0.3152091905890586,0.41379124922073984,0.6834086059498503,19.28271299741076,0.3899993896484375,-0.2891177420198332,0.2895005226135261,-0.4128707022202516,0.9918717474473038,-0.061685089803363624,0.6406861350304158,-0.6494660806427,44.230774521122584,1.152923382973455,0.3511856124168889,3,-0.22500038146972656,-0.0950007438659668,0.5949997901916504,0.8799996376037598,0.9799995422363299,0,0.12395828469760084,-1.7619101682330336,9.989999771118164,-1.3589782464102789,9.729999542236328,3.3225885841911174,9.93000030517578,0.12395828469760084 592,2003-03-25,9.09000015258789,9.600000381469727,8.720000267028809,9.600000381469727,5808972.0,-0.0531250217308592,2.4509792921869797,2.428572077329349,49.08537418625139,48.36653086591569,0.21775060486113418,0.1779228556604373,0.8954483045751456,1.1927508350055334,18.950439471934647,0.880000114440918,-0.2466911349488239,-0.2039997100830071,-0.9110291040029121,0.503029683836898,-0.5575144070429605,0.1495149868769463,1.0900001525878888,25.342457252856317,-18.70605562277157,0.3535146969599527,3,0.2849998474121094,0.41499948501586914,1.0299999713897705,1.3899998664855957,1.7899999618530273,1,0.15511549216098608,-2.4285675360239054,9.600000381469727,-1.7619101682330336,9.989999771118164,-1.3589782464102789,9.729999542236328,0.15511549216098608 593,2003-03-26,9.149999618530273,9.399999618530273,8.850000381469727,9.100000381469727,4483819.0,0.00660060120299355,1.0,-0.09803767572843855,51.86335210570972,52.96718018966799,0.21833560467609914,0.10686297023985247,0.798514266592905,1.1357886849010335,18.417709308793746,0.5499992370605469,-0.16540984364673683,-0.13350024223327672,-0.8426368967304914,0.5756364122639379,-0.48806856948188404,0.2210680850153306,1.0008006858825667,29.45200960728872,-17.1951904589117,0.35456832724860743,3,0.23000049591064453,0.35500001907348633,0.9625005722045898,1.330000400543213,2.0500001907348633,2,0.15956285235140655,2.4509792921869797,9.09000015258789,-2.4285675360239054,9.600000381469727,-1.7619101682330336,9.989999771118164,0.15956285235140655 594,2003-03-27,9.109999656677246,9.369999885559082,8.90999984741211,9.170000076293944,1686953.0,-0.0043715807126396555,1.0,-1.2000267032882836,50.0,54.77670303037981,0.36753064878418584,0.1307252505124996,0.781655350711489,1.1682455596168353,17.856189745670576,0.46000003814697266,-0.07229583112332882,-0.15900020599365305,-0.869964029698993,0.5519636177116869,-0.5144821178463239,0.1964817058590178,1.0121846469879134,26.71228626428147,-21.20153430035319,0.3554819118526702,3,0.34000062942504883,0.3450002670288086,1.077500343322754,1.3700003623962402,2.2899999618530273,3,0.21734364111192783,1.0,9.149999618530273,2.4509792921869797,9.09000015258789,-2.4285675360239054,9.600000381469727,0.21734364111192783 595,2003-03-28,9.06999969482422,9.199999809265137,8.84000015258789,9.079999923706056,1408465.0,-0.004390775341435615,1.8799972534180096,0.16666931574346833,51.45631307675693,55.431610831573856,0.4519193367108354,0.14923588713000235,0.7692845163726272,1.2021496384729762,17.382795974765997,0.3599996566772461,0.022343057018106904,-0.18050017356872416,-0.8919842520255994,0.5309839048881511,-0.5362422127971609,0.17524186565971256,1.0241409281082117,28.225765516053407,-23.436832731845605,0.35574203922843756,3,0.3800005912780744,0.3050003051757795,1.1175003051757795,1.4100003242492658,1.9700002670288068,4,0.21168689535784524,1.0,9.109999656677246,1.0,9.149999618530273,2.4509792921869797,9.09000015258789,0.21168689535784524 596,2003-03-31,9.09000015258789,9.3100004196167,8.949999809265137,9.0600004196167,1568535.0,0.002205122209109067,-1.879993896507658,-2.999904634751097,52.61437541840105,54.805159986117374,0.45114322572170273,0.11712606841855155,0.700901603727063,1.175469027450653,16.721485617749988,0.3600006103515625,0.14829070592629812,-0.14899973869323802,-0.8631839275912832,0.5651844502048071,-0.5060918331422606,0.20809235575578455,0.9766576632264687,42.04543607294307,-11.879636030321471,0.3570920944490224,3,0.3600001335144043,0.2849998474121094,1.117499828338623,1.3899998664855957,2.300000190734865,0,0.1760175358566849,1.8799972534180096,9.06999969482422,1.0,9.109999656677246,1.0,9.149999618530273,0.1760175358566849 597,2003-04-01,9.220000267028807,9.289999961853027,9.029999732971193,9.09000015258789,1508940.0,0.014301442492705041,-1.0799938965076734,4.333375719235723,54.88959493523891,54.03980464152538,0.27479215301407045,-0.011079269490110732,0.5204530744534903,1.042510652623994,16.462160611182874,0.26000022888183416,0.2125570846996201,-0.020499658584595792,-0.7343764675996916,0.6933771504305,-0.37743806309214456,0.336438745922953,0.819724397809841,67.85722800671628,10.09475953539112,0.3569384045075482,4,0.2300000190734881,0.15499973297119318,0.9699997901916522,1.2599997520446795,1.7899999618530291,1,0.14750538148471404,-1.879993896507658,9.09000015258789,1.8799972534180096,9.06999969482422,1.0,9.109999656677246,0.14750538148471404 598,2003-04-02,9.479999542236328,9.489999771118164,9.140000343322754,9.300000190734863,1684871.0,0.028199486732911616,2.4999976158119352,1.3846091772732463,62.89307572533223,54.80385808667114,-0.06230457109802501,-0.25833303370563954,0.22746064904837127,0.7751271240885131,15.65872810073403,0.34999942779541016,0.24735370048545668,0.22299962043762278,-0.49729567440713396,0.9432949152823795,-0.1371480269847556,0.5831472678600012,0.5333306346461235,98.46150234604019,33.550263711273374,0.3601476474223781,4,-0.029999256134033203,-0.10499954223632812,0.6250004768371582,0.9350004196166974,1.7900009155273438,2,0.14767939238468886,-1.0799938965076734,9.220000267028807,-1.879993896507658,9.09000015258789,1.8799972534180096,9.06999969482422,0.14767939238468886 599,2003-04-03,9.489999771118164,9.760000228881836,9.420000076293944,9.5,1910649.0,0.0010548765152658124,-3.533346896735799,-0.055557027280481924,57.2463692999824,54.14931573088238,-0.12284769155771258,-0.24464743808193035,0.18841654623913762,0.7625159587583443,15.24291523879776,0.3400001525878924,0.2200371821372471,0.20999984741211009,-0.5091517101792729,0.929151405003493,-0.1495759313835805,0.5695756262078007,0.49746380756721464,70.65212658988898,5.614286560167443,0.3595757787956912,4,-0.14999961853027344,-0.11499977111816406,0.49000000953674316,0.875,1.8699998855590803,3,0.18018968170591343,2.4999976158119352,9.479999542236328,-1.0799938965076734,9.220000267028807,-1.879993896507658,9.09000015258789,0.18018968170591343 600,2003-04-04,9.739999771118164,10.020000457763672,9.520000457763672,9.520000457763672,2074437.0,0.02634352012956298,-3.545468732389482,-21.99942780850658,58.3038750181131,54.26136997397619,-0.4604620497569094,-0.4690793623131171,-0.08122880710371838,0.5119709387112721,15.030855970948195,0.5300006866455078,0.16607553427716226,0.42849984169006383,-0.31410649800725565,1.1711061813873833,0.05719667184140498,0.7998030115387227,-1.0199995040893555,73.8317273883511,9.574212312101125,0.3713031698486597,4,-0.36999940872192383,-0.36499977111816406,0.15000009536743164,0.625,2.039999961853029,4,0.17043119983785582,-3.533346896735799,9.489999771118164,2.4999976158119352,9.479999542236328,-1.0799938965076734,9.220000267028807,0.17043119983785582 601,2003-04-07,10.109999656677246,10.220000267028807,9.859999656677246,10.130000114440918,2308748.0,0.03798766881455529,2.599992370634619,-0.09091145539824697,57.40071804434138,55.185297069319525,-0.8387099803589511,-0.790617212182033,-0.4547292459307002,0.14389138152198555,14.744963681053669,0.48000049591064275,0.14781831487188413,0.7419997215270993,-0.06368000191411838,1.5476794449683169,0.3391598598064913,1.1448395832477072,-1.3639993858337398,90.75625537944212,29.738523189926916,0.4028398617206087,4,-0.5799994468688965,-0.7149996757507324,-0.26999974250793457,0.25500011444091797,1.7899999618530273,0,0.09198816387313657,-3.545468732389482,9.739999771118164,-3.533346896735799,9.489999771118164,2.4999976158119352,9.479999542236328,0.09198816387313657 602,2003-04-08,10.18000030517578,10.279999732971193,9.920000076293944,10.010000228881836,1759396.0,0.006923902163765261,-1.05713865319535,-8.499809269502105,54.78927091067473,55.51039915876008,-0.8245436980718388,-0.8033580119920458,-0.5442529108552989,0.06633797692163945,14.024881413936754,0.35999965667724965,0.08520911615103444,0.7495003700256326,-0.10553980196934099,1.6045405420206063,0.3219802840281467,1.1770204560231186,-1.3750400344848615,91.22811567239066,33.09610739696936,0.42752008599748664,4,-0.6200003623962385,-0.7550005912780744,-0.3450005054473859,0.1849994659423846,1.22999954223633,1,0.11886051098955086,2.599992370634619,10.109999656677246,-3.545468732389482,9.739999771118164,-3.533346896735799,9.489999771118164,0.11886051098955086 603,2003-04-09,10.0,10.18000030517578,9.800000190734863,10.149999618530273,1997703.0,-0.017681758328068287,2.619031616424963,-0.882350301248761,55.21236374240928,56.08955068569444,-0.5713774733667609,-0.5665584064596949,-0.3798221856138646,0.24117493291312364,13.133976074713532,0.3800001144409162,0.06060243251045172,0.5150000572204583,-0.3393017531969065,1.369301867637823,0.0878491520117759,0.9421509624291406,-1.106537361572265,67.44187851736845,11.427664152570372,0.4271509052086824,4,-0.440000057220459,-0.5750002861022949,-0.19500017166137695,0.3599996566772461,1.6800003051757795,2,0.10100002288818355,-1.05713865319535,10.18000030517578,2.599992370634619,10.109999656677246,-3.545468732389482,9.739999771118164,0.10100002288818355 604,2003-04-10,9.829999923706056,10.0600004196167,9.729999542236328,9.970000267028807,1427290.0,-0.017000007629394354,1.0625013038489621,0.9333379957529359,46.80000305175784,55.57218290513899,-0.3224096314601468,-0.3208613187437912,-0.21833912011495116,0.39954186552970405,11.736352230083163,0.3300008773803711,0.10101680403646185,0.2864999771118182,-0.48628103512468357,1.05928098934832,-0.09989052900643358,0.67289048323007,-0.8533450596057133,40.78944231331508,-11.076035216706394,0.3863905061182511,4,-0.2150001525878924,-0.4050002098083514,-0.14999985694885432,0.4600000381469709,1.9800004959106428,3,0.14649039117334128,2.619031616424963,10.0,-1.05713865319535,10.18000030517578,2.599992370634619,10.109999656677246,0.14649039117334128 605,2003-04-11,10.1899995803833,10.369999885559082,9.84000015258789,9.869999885559082,1877823.0,0.03662254928497699,-1.7894784393838246,-2.285706500636975,61.94330233055589,56.608730339822856,-0.5663919639516397,-0.6263391336633681,-0.58671670927877,0.02748926219933523,11.541954432176192,0.5399999618530256,0.13957357353551814,0.5914996623992916,-0.20168905443212637,1.3846883792307096,0.19490530398358175,0.9880940208150015,-1.1351440241507067,71.87496740372737,18.25707356777967,0.39659435841570945,4,-0.48999977111816406,-0.7199997901916504,-0.5749998092651367,0.07000017166137695,1.9800004959106445,4,0.11481846167553367,1.0625013038489621,9.829999923706056,2.619031616424963,10.0,-1.05713865319535,10.18000030517578,0.11481846167553367 606,2003-04-14,10.09000015258789,10.270000457763672,9.989999771118164,10.270000457763672,852974.0,-0.009813486939481142,2.1111134658585176,-0.5625014901175405,74.2718509527025,58.76231434176325,-0.34601197385433835,-0.48671151095930654,-0.5086803645837641,0.10834503425443742,11.834420797130212,0.2800006866455078,0.19206607564794353,0.4505002498626709,-0.35585545428979337,1.2568559540151352,0.04732239778643965,0.8536781019389021,-0.9299330500091774,56.25006519254525,-0.9054656631104976,0.4031778520762319,4,-0.33500003814697266,-0.6200003623962402,-0.5525002479553223,0.1699995994567871,2.0799999237060547,0,0.16749252277759874,-1.7894784393838246,10.1899995803833,1.0625013038489621,9.829999923706056,2.619031616424963,10.0,0.16749252277759874 607,2003-04-15,10.210000038146973,10.460000038146973,10.140000343322754,10.199999809265137,1622053.0,0.011892951808162744,-3.923104009859589,-0.05555673292925868,75.00001124616013,60.10752939963302,-0.34733850622135165,-0.5971611827114618,-0.6306813769167725,-0.02917736820080563,12.87569033960746,0.36999988555908203,0.2519358904832085,0.5450001239776618,-0.30070735087379497,1.3907075988291187,0.12214638655193433,0.9678538614033894,-0.9531383129298305,65.75344792223248,4.883196255840673,0.42285373742572835,4,-0.26999998092651367,-0.695000171661377,-0.692500114440918,0.04999971389770508,2.0299997329711914,1,0.16552395436523626,2.1111134658585176,10.09000015258789,-1.7894784393838246,10.1899995803833,1.0625013038489621,9.829999923706056,0.16552395436523626 608,2003-04-16,10.460000038146973,10.609999656677246,10.279999732971193,10.399999618530273,1967292.0,0.02448579814553775,-1.1999980926525942,5.999904634751097,78.9699662161887,62.52126239032261,-0.4958503170745203,-0.8489449159829228,-0.8882006076119389,-0.29223061264635497,13.877913042927043,0.39999961853027344,0.32035723612979794,0.7685001373291023,-0.14283842543237135,1.679838700090576,0.31283085594836635,1.2241694187098382,-1.0828244816368482,82.95459102007375,17.029791023306856,0.4556692813807368,4,-0.39499998092651367,-0.8700003623962402,-1.0899999141693115,-0.3000001907348633,1.8599996566772479,2,0.09082216116640018,-3.923104009859589,10.210000038146973,2.1111134658585176,10.09000015258789,-1.7894784393838246,10.1899995803833,0.09082216116640018 609,2003-04-17,10.68000030517578,10.829999923706056,10.359999656677246,10.369999885559082,1355260.0,0.02103253023197693,-1.8484788935095517,5.166637526821873,82.07172238125243,65.16213431956032,-0.5914997957488435,-1.04784802809875,-1.108805393238173,-0.526053408435569,14.976492308217859,0.47000026702881037,0.38407228489350054,0.9410003662109361,-0.07213246556789166,1.9541331979897638,0.4344339503215213,1.4475667821003508,-1.1548858566456008,84.84851987785225,13.570315229496885,0.5065664158894141,4,-0.40000057220458807,-0.9800004959106428,-1.3175003528594953,-0.5200004577636701,1.7100000381469762,3,0.0936329561259821,-1.1999980926525942,10.460000038146973,-3.923104009859589,10.210000038146973,2.1111134658585176,10.09000015258789,0.0936329561259821 610,2003-04-22,10.880000114440918,10.90999984741211,10.539999961853027,10.6899995803833,1594058.0,0.018726573366127486,1.9599990844726562,0.6129041189445643,83.27137994567964,68.0366523085979,-0.684798581504058,-1.2413997369788063,-1.2890449511086377,-0.7378950507456423,15.82580873671816,0.36999988555908203,0.4094262993456006,1.0965001583099365,-0.03439204601591328,2.2273923626357863,0.5310540561470116,1.6619462604728614,-1.1722016993861164,96.73915973006872,20.864190849379284,0.565446102162925,4,-0.5600004196166992,-1.135000228881836,-1.5875003337860107,-0.7900004386901855,1.7899999618530273,1,0.08547796832661803,-1.8484788935095517,10.68000030517578,-1.1999980926525942,10.460000038146973,-3.923104009859589,10.210000038146973,0.08547796832661803 611,2003-04-23,10.789999961853027,11.199999809265137,10.579999923706056,10.920000076293944,2314917.0,-0.008272072761142168,-1.2545442565417781,-0.6842092054409383,79.62264001560436,70.79591554247897,-0.5455689393105878,-1.1148348741584186,-1.1963642595793722,-0.6591029276477229,16.891776849084923,0.6199998855590803,0.4652688446286817,0.9470000267028809,-0.26551556730433745,2.159515620710099,0.3407422296992717,1.55325782370649,-0.8898493176210565,61.32074962437809,-14.925294614811783,0.6062577970036095,4,-0.3250002861022949,-0.8299999237060547,-1.4975001811981201,-0.7000002861022949,2.1599998474121076,2,0.12789621124372297,1.9599990844726562,10.880000114440918,-1.8484788935095517,10.68000030517578,-1.1999980926525942,10.460000038146973,0.12789621124372297 612,2003-04-24,10.5,10.8100004196167,10.5,10.789999961853027,1333294.0,-0.026876734279730585,-1.1379342096176424,2.2307669735539313,69.0298571196762,72.33119258439751,-0.22954227392948567,-0.7523589267587756,-0.9024850274951532,-0.37875801520368313,17.58690178745822,0.3100004196166992,0.4977684558339881,0.5865000724792484,-0.6054604749351995,1.7784606198936963,-0.00948020122797466,1.1824803461864715,-0.3658765060620599,23.913070520063293,-47.47712909663718,0.5959802737072238,4,-0.03500032424926758,-0.5399999618530273,-1.2275002002716064,-0.4100003242492676,2.810000419616699,3,0.15904762631370906,-1.2545442565417781,10.789999961853027,1.9599990844726562,10.880000114440918,-1.8484788935095517,10.68000030517578,0.15904762631370906 613,2003-04-25,10.609999656677246,10.789999961853027,10.34000015258789,10.5,1527202.0,0.0104761577787853,-1.0930255252424665,-0.379309210850842,70.1438847686877,74.92495721961194,-0.27257838915769206,-0.7877596595790077,-0.9975758436928093,-0.49835010881909625,18.11522589324987,0.4499998092651367,0.5127834725538598,0.6234997272491452,-0.5502711991721689,1.7972706536704592,0.03661426403848722,1.210385190459803,-0.2840184259804097,31.39530370657869,-38.43225263179471,0.586885463210657,4,-0.08999967575073242,-0.6499996185302734,-1.2899999618530273,-0.5199999809265137,2.0799999237060547,4,0.15362866797220875,-1.1379342096176424,10.5,-1.2545442565417781,10.789999961853027,1.9599990844726562,10.880000114440918,0.15362866797220875 614,2003-04-28,11.09000015258789,11.09000015258789,10.510000228881836,10.510000228881836,1264877.0,0.04524038750638071,1.0,5.272743035988313,72.42525380091469,76.08961849409626,-0.6202810853863134,-1.171901816106871,-1.4596838812480701,-0.9833331904955713,18.857763037275994,0.5799999237060547,0.5473330938782137,1.0045001983642585,-0.19178319596238325,2.2007835926909003,0.40635850120093764,1.6026418955275794,-0.75,87.20933714063929,17.149335053385414,0.5981416971633213,4,-0.49500036239624023,-1.130000114440918,-1.695000410079956,-1.0000004768371582,2.0199995040893537,0,0.1109106875845538,-1.0930255252424665,10.609999656677246,-1.1379342096176424,10.5,-1.2545442565417781,10.789999961853027,0.1109106875845538 615,2003-04-29,10.989999771118164,11.31999969482422,10.960000038146973,11.020000457763672,2678962.0,-0.00901716682541176,-6.999978807273383,-0.05172532860661587,66.05839200111103,75.17701194391942,-0.4412711112549701,-0.9704395793907832,-1.3532226623643204,-0.8889474763262726,19.611101318235878,0.35999965667724787,0.596823763083302,0.808499813079834,-0.3522853508770627,1.9692849770367307,0.22810723110138476,1.3888923950582832,-0.6499996185302734,66.32652266826508,-1.0694606553269637,0.5803925819784487,4,-0.25999975204467773,-0.9699997901916504,-1.5850000381469727,-0.9000000953674316,2.1800003051757812,1,0.12738858975082135,1.0,11.09000015258789,-1.0930255252424665,10.609999656677246,-1.1379342096176424,10.5,0.12738858975082135 616,2003-04-30,10.6899995803833,11.039999961853027,10.59000015258789,10.979999542236328,2026992.0,-0.02729756114492987,1.1951167318342844,9.666444147752559,58.585845612022894,73.35321576234863,-0.05275870049331388,-0.5738468684891291,-1.048824938556793,-0.5978004863984907,20.3236358503187,0.4499998092651367,0.6857229062256547,0.4284996509551995,-0.6317342425325627,1.4887335444429617,-0.10161729578868162,0.9586165976990806,-0.17999935150146484,35.71424400839227,-27.48292508365769,0.530116946743881,4,0.11000013351440607,-0.6699995994567871,-1.249999761581421,-0.5999999046325684,2.1800003051757812,2,0.1852198852789524,-6.999978807273383,10.989999771118164,1.0,11.09000015258789,-1.0930255252424665,10.609999656677246,0.1852198852789524 617,2003-05-02,10.579999923706056,10.8100004196167,10.369999885559082,10.6899995803833,1887604.0,-0.01028995893312279,1.5142791748296336,0.3793092108508359,60.00000000000004,71.24544173832767,0.12878835416266732,-0.37601376649514684,-0.9439971536867606,-0.49115635912520617,20.849406358291027,0.4400005340576172,0.7045185802815652,0.2505000114440943,-0.6969282320318104,1.197928254919999,-0.22321411029385807,0.7242141331820466,0.7399997711181641,24.48978400239795,-36.593675652732244,0.47371412173795197,5,0.24999999999999822,-0.5599999427795428,-1.1400001049041766,-0.49000024795532404,1.8699998855590785,4,0.22400755223530222,1.1951167318342844,10.6899995803833,-6.999978807273383,10.989999771118164,1.0,11.09000015258789,0.22400755223530222 618,2003-05-05,10.880000114440918,10.920000076293944,10.5600004196167,10.630000114440918,1345209.0,0.028355405755974283,1.181816605496646,-2.2727343661947774,67.32673734768356,69.60711006793112,-0.11775243569372762,-0.5963255918370081,-1.2461121764399152,-0.7969531211098158,22.106577235580964,0.3599996566772443,0.7167003011447157,0.4805001735687249,-0.40767901975018894,1.3686793668876387,0.03641057690926708,0.9245897702281827,0.4209995841980003,53.68424539751653,-9.554574592786246,0.444089596659457,5,-0.05000019073486328,-0.8000001907348633,-1.440000295639038,-0.7900004386901855,1.6999998092651367,0,0.2233456139352854,1.5142791748296336,10.579999923706056,1.1951167318342844,10.6899995803833,-6.999978807273383,10.989999771118164,0.2233456139352854 619,2003-05-06,11.199999809265137,11.199999809265137,10.670000076293944,10.729999542236328,1789221.0,0.029411736347271455,1.2553167312932907,1.8800010681152344,66.88963722736557,67.78691643256289,-0.3980973391291087,-0.8238890490498072,-1.5613281084621757,-1.1167959901830606,23.81015428036305,0.5299997329711932,0.7287900943828323,0.714999866485595,-0.13284573779976228,1.5628454707709523,0.29107706434291636,1.1389226686282736,0.08237989311218463,87.36843056295892,24.18012929747917,0.42392280214267847,5,-0.36999988555908203,-1.119999885559082,-1.7574999332427979,-1.1100001335144043,1.5399999618530273,1,0.13303569611542043,1.181816605496646,10.880000114440918,1.5142791748296336,10.579999923706056,1.1951167318342844,10.6899995803833,0.13303569611542043 620,2003-05-07,11.399999618530273,11.550000190734865,11.0600004196167,11.300000190734865,2828169.0,0.017857126131349377,1.4499953508443453,0.21276461910877792,71.19740131477425,66.85077879913732,-0.5772859541836262,-0.9414162538982076,-1.748318673205766,-1.3126003160218094,25.152809778424746,0.48999977111816584,0.7130787455845446,0.8319996833801273,-0.03359040771157318,1.6975897744718278,0.39920463783427707,1.2647947289259776,-1.0299997329711914,87.28809038890492,22.262865904762975,0.4327950455458506,5,-0.4549994468688965,-1.2049994468688965,-1.9474995136260986,-1.309999942779541,1.4700002670288086,2,0.15000000836556437,1.2553167312932907,11.199999809265137,1.181816605496646,10.880000114440918,1.5142791748296336,10.579999923706056,0.15000000836556437 621,2003-05-08,11.039999961853027,11.470000267028807,10.920000076293944,11.40999984741211,1629476.0,-0.031578918309091875,1.2448954171151363,-3.700020027275307,62.46246160243637,66.12106818611068,-0.19902393613491576,-0.5356331290504812,-1.372454812369348,-0.9472625362841125,25.969580910320218,0.5500001907348633,0.6573084256750601,0.42550001144409144,-0.43640659227345857,1.2874066151616415,-0.005453290414683565,0.8564533133028664,-0.6464000701904293,56.77965279798265,-7.816645448768554,0.430953301858775,5,-0.09499979019165039,-0.7899999618530273,-1.6274998188018799,-0.9500002861022949,1.9200000762939453,3,0.19293479364137656,1.4499953508443453,11.399999618530273,1.2553167312932907,11.199999809265137,1.181816605496646,10.880000114440918,0.19293479364137656 622,2003-05-09,11.390000343322756,11.390000343322756,11.0,11.0600004196167,1659121.0,0.031702933213686446,1.36363899083893,-0.8918919615540305,63.55685455439227,65.38917594007785,-0.4576254688302406,-0.8330461340993374,-1.6944597754592845,-1.2935078027669586,26.698837728545822,0.3900003433227557,0.58255439292736,0.7150003910064715,-0.1874057647632501,1.617406546776193,0.2637973131216107,1.1662034688913323,-0.9732724456787132,83.83839551483977,20.673498937437643,0.45120307788486086,5,-0.430000305175783,-1.1000003814697266,-1.9775002002716082,-1.3000006675720233,1.8499994277954084,4,0.1299384984745815,1.2448954171151363,11.039999961853027,1.4499953508443453,11.399999618530273,1.2553167312932907,11.199999809265137,0.1299384984745815 623,2003-05-12,11.010000228881836,11.390000343322756,10.789999961853027,11.380000114440918,1605614.0,-0.03336260781271094,2.0769223245179482,-1.1212120336386957,54.59609902061107,63.40815874226633,-0.016671481975407687,-0.3936840550320806,-1.2883683834937951,-0.9111257723160335,27.626139278814676,0.6000003814697283,0.5172049824491491,0.2845002651214603,-0.5706630444796534,1.139663574722574,-0.14308138967909656,0.7120819199220172,-0.5706068853759767,38.636375951371335,-20.885743806162495,0.4275816548005566,5,-0.05000019073486328,-0.6649999618530273,-1.5975000858306885,-0.9550004005432129,2.210000038146971,0,0.13079014990443327,1.36363899083893,11.390000343322756,1.2448954171151363,11.039999961853027,1.4499953508443453,11.399999618530273,0.13079014990443327 624,2003-05-13,11.270000457763672,11.369999885559082,11.010000228881836,11.010000228881836,1893392.0,0.02361491584712172,-1.769225690496277,-0.702703538648308,55.34246961894577,62.21750069980353,-0.2776515550130405,-0.5694685997621711,-1.520007679467838,-1.166888679802856,28.821534626952396,0.3599996566772461,0.514859226157327,0.4725004673004154,-0.30407443480375385,1.2490753694045846,0.08421301624833077,0.8607879183525,-0.8083949773132328,63.15794096757744,7.998863995258382,0.3882874510520848,5,-0.3100004196166992,-0.7850003242492676,-1.8575003147125244,-1.2150006294250488,1.7299995422363281,1,0.11623774735873682,2.0769223245179482,11.010000228881836,1.36363899083893,11.390000343322756,1.2448954171151363,11.039999961853027,0.11623774735873682 625,2003-05-14,11.359999656677244,11.470000267028807,11.15999984741211,11.270000457763672,1680752.0,0.007985731611179547,1.0000000000000115,0.3461504603308445,57.80821581364626,62.13109738887279,-0.34603623403620354,-0.5979787416212137,-1.581304921534155,-1.2493697817455622,29.43207916766334,0.31000041961669744,0.5036271573240683,0.5039996623992895,-0.25598369829988954,1.2639830230984685,0.12400798204970087,0.8839913427488781,-0.8766262820211175,83.82344691402345,28.227487908746056,0.37999168034958947,5,-0.39999961853027166,-0.8249993324279767,-2.002499580383299,-1.454999923706053,1.5100002288818377,2,0.12147888698480513,-1.769225690496277,11.270000457763672,2.0769223245179482,11.010000228881836,1.36363899083893,11.390000343322756,0.12147888698480513 626,2003-05-15,11.779999732971193,11.829999923706055,11.279999732971193,11.359999656677244,2161745.0,0.036971838819297664,1.1153834867769437,4.666709052569247,66.93121459515388,62.90123234388988,-0.6651024264977927,-0.9326964007642058,-1.9632622843827168,-1.6636442781457834,30.301449815874328,0.5500001907348615,0.453555350299478,0.8394997596740748,0.06250220550675678,1.6164973138413927,0.45100098259041665,1.2279985367577329,-1.2752938219934915,95.19228917607137,34.1185271118826,0.3884987770836588,5,-0.5849995613098162,-1.0000000000000018,-2.407499551773073,-2.054999828338625,1.0600004196166974,3,0.09252972642580581,1.0000000000000115,11.359999656677244,-1.769225690496277,11.270000457763672,2.0769223245179482,11.010000228881836,0.09252972642580581 627,2003-05-16,11.899999618530273,12.289999961853027,11.619999885559082,11.68000030517578,4215524.0,0.01018674773168371,-2.941175150624376,0.5238077937884023,67.01846932502755,62.86698034137255,-0.6461152940595554,-0.9692900443047492,-2.038849755569263,-1.7744482466117741,31.044673086809375,0.6700000762939453,0.44372310190511755,0.8749996662139896,0.06559453299603746,1.6844047994319418,0.4702970996050144,1.2797022328229648,-1.3422819470434373,73.9999771118164,8.793200102044878,0.40470256660897597,5,-0.4199995994567871,-0.8899998664855957,-2.437499523162842,-2.2749996185302734,0.5900001525878906,4,0.08907566836944292,1.1153834867769437,11.779999732971193,1.0000000000000115,11.359999656677244,-1.769225690496277,11.270000457763672,0.08907566836944292 628,2003-05-19,11.40999984741211,11.800000190734865,11.3100004196167,11.75,1486874.0,-0.041176452674431485,1.227268983514449,-1.5454600625958972,54.210523145680305,61.458189887851965,-0.08161111382040609,-0.42632751341553643,-1.5079262068405583,-1.2744957626436175,31.202089619658867,0.5899991989135742,0.4709782212190312,0.33749990463256907,-0.4432924345379874,1.1182922438031255,-0.05289626495270916,0.7278960742178473,-0.7483452385033011,31.249976716930778,-29.88587414409358,0.3903961695852784,5,0.13000011444091797,-0.40000009536743164,-1.9175000190734863,-1.7950000762939453,1.1900005340576172,0,0.16038562210157403,-2.941175150624376,11.899999618530273,1.1153834867769437,11.779999732971193,1.0000000000000115,11.359999656677244,0.16038562210157403 629,2003-05-20,11.68000030517578,11.899999618530273,11.34000015258789,11.4399995803833,1781830.0,0.02366349354727726,-1.5454545454545454,-0.7058841678914779,58.69018455162644,60.068499136391104,-0.3088410713234424,-0.6509434341720421,-1.729153151599844,-1.5346288070381409,31.00402818961029,0.5599994659423828,0.5147697037900869,0.5575003623962385,-0.24522852807712425,1.3602292528696012,0.156135917159558,0.9588648076329189,-0.920644975090319,46.0177349646506,-13.864139901219907,0.401364445236681,5,-0.14000034332275213,-0.6700005531311017,-2.1875004768371564,-2.0650005340576154,0.8499994277954137,1,0.13184930835751807,1.227268983514449,11.40999984741211,-2.941175150624376,11.899999618530273,1.1153834867769437,11.779999732971193,0.13184930835751807 630,2003-05-21,11.8100004196167,11.93000030517578,11.380000114440918,11.770000457763672,1734786.0,0.011130146493516069,2.92857653754589,0.16666600439483711,64.73685610657864,60.32120963685135,-0.41858511558233147,-0.7459427648262604,-1.8104425673953948,-1.6585358603773752,30.666882506584464,0.5500001907348615,0.5159800172152131,0.6410004615783684,-0.20893831648045413,1.490939239637191,0.21603107254895804,1.0659698506077788,-0.9588064116251847,52.475303617729566,-10.031372913124386,0.4249693890294109,5,-0.2700004577636719,-0.7450003623962402,-2.2900006771087646,-2.195000648498535,1.0999994277954102,2,0.10076202693495939,-1.5454545454545454,11.68000030517578,1.227268983514449,11.40999984741211,-2.941175150624376,11.899999618530273,0.10076202693495939 631,2003-05-22,12.170000076293945,12.199999809265135,11.699999809265135,11.699999809265135,2262239.0,0.03048261167537958,-1.1276583656466255,11.75001788141053,69.6296352112636,60.99596304317039,-0.6721179555175301,-1.0511482618630907,-2.1123530554460697,-2.005177734833527,29.965630901467666,0.5,0.5079739671853272,0.9320001125335686,-0.007711027235076884,1.8717112523022141,0.46214454264924676,1.4018556824178905,-1.2324777110707394,87.7551079988011,19.595213505248324,0.4698555698843227,5,-0.630000114440918,-1.0300002098083496,-2.5850002765655518,-2.5550003051757812,0.6099996566772479,3,0.05751847205232741,2.92857653754589,11.8100004196167,-1.5454545454545454,11.68000030517578,1.227268983514449,11.40999984741211,0.05751847205232741 632,2003-05-23,12.170000076293945,12.31999969482422,12.050000190734865,12.18000030517578,1521995.0,0.0,-1.1599960327148744,-0.021277070638815534,67.20000386556086,62.396396914831485,-0.6144560270366473,-0.969318620827579,-2.051454342539877,-1.9891296004098855,29.587620321108265,0.26999950408935547,0.4681227284632623,0.8485001087188717,-0.1116595408335943,1.8086597582713377,0.3684202839426387,1.3285799334951047,-1.1513290552729494,85.14854196311623,14.531431416741825,0.4800798247762327,5,-0.505000114440918,-0.940000057220459,-2.557500123977661,-2.5550003051757812,0.619999885559082,4,0.05505341594853763,-1.1276583656466255,12.170000076293945,2.92857653754589,11.8100004196167,-1.5454545454545454,11.68000030517578,0.05505341594853763 633,2003-05-26,12.239999771118164,12.399999618530273,12.100000381469727,12.100000381469727,667612.0,0.005751823696416469,-3.285722070844687,-13.999618539006873,64.8571463604372,63.45358321944164,-0.5494079891373485,-0.960169965089305,-2.0578415491718385,-2.0442675730472324,29.814697518058566,0.2999992370605469,0.48984466296354157,0.8369997978210453,-0.14533043961211867,1.8193300352542092,0.3458346791044633,1.3281649165376272,-1.117222456192911,84.90566716749588,15.72970962422231,0.49116511871658164,5,-0.46000003814697266,-0.9000000953674316,-2.5124998092651367,-2.625,0.310000419616701,0,0.02042483698324138,-1.1599960327148744,12.170000076293945,-1.1276583656466255,12.170000076293945,2.92857653754589,11.8100004196167,0.02042483698324138 634,2003-05-27,12.31999969482422,12.380000114440918,11.920000076293945,12.140000343322756,1734211.0,0.006535941601471862,2.066664971246774,1.2857152588555858,63.6094719633789,64.0981672360786,-0.5194253705192402,-0.9942735921337,-2.063928346603193,-2.118369995098286,29.318918568451558,0.46000003814697266,0.4855672572272649,0.855499744415285,-0.19590482600772496,1.906904314838295,0.32979745920378,1.38120202962679,-1.0695001495384648,92.15686641166792,24.228012772987853,0.5257022852115045,5,-0.4800000190734881,-0.9499998092651385,-2.492499828338625,-2.730000019073488,0.21000003814697266,1,0.022727329024459175,-3.285722070844687,12.239999771118164,-1.1599960327148744,12.170000076293945,-1.1276583656466255,12.170000076293945,0.022727329024459175 635,2003-05-28,12.390000343322756,12.729999542236328,12.350000381469727,12.399999618530273,1938274.0,0.005681870960430491,-7.444500958981043,-0.055551729070737126,71.84466528810839,64.64410620196243,-0.4782483993874411,-1.0055679434033369,-2.0715408425384094,-2.1869560265606918,28.615570934029783,0.4099998474121076,0.5546918372554792,0.855500364303591,-0.24801511269501475,1.9590158413021967,0.3037426258042881,1.4072581028028939,-1.0245507907125475,66.9903604797263,-2.251765904368966,0.5517577384993031,5,-0.370000362396242,-0.8550004959106463,-2.4000005722045916,-2.690000534057619,0.06999969482421697,2,0.01129938545351905,2.066664971246774,12.31999969482422,-3.285722070844687,12.239999771118164,-1.1599960327148744,12.170000076293945,0.01129938545351905 636,2003-05-29,12.670000076293945,13.010000228881836,12.34000015258789,12.34000015258789,1076897.0,0.022598847878328554,-3.0606074617807706,-33.0023843586134,71.19205203904755,65.10783761463132,-0.6914370714527358,-1.1906716775478419,-2.2904153286656133,-2.4645372815763196,29.230595572027006,0.6700000762939453,0.616127446019437,1.0365000724792477,-0.10270139182607707,2.1757015367845725,0.4668993403265844,1.606100804631911,-1.140804524928603,68.80732981727952,1.353224327363094,0.5696007321526626,5,-0.5099997520446777,-0.994999885559082,-2.637500286102295,-2.9300003051757812,-0.23999977111816584,3,0.018942365404339023,-7.444500958981043,12.390000343322756,2.066664971246774,12.31999969482422,-3.285722070844687,12.239999771118164,0.018942365404339023 637,2003-05-30,12.949999809265135,13.300000190734865,12.649999618530273,12.699999809265135,2410171.0,0.02209942630506223,-2.7142849357769645,0.7575759327225963,83.21918087843227,68.33102180715932,-0.9016490118463611,-1.3534028614919773,-2.5186382084225727,-2.735036965936388,30.645034769557018,0.6500005722045916,0.674981049159797,1.1979998111724832,0.027582050992011276,2.368417571352955,0.6127909310822464,1.78320869126272,-1.2134916030474834,74.63765561993986,3.3921375833118077,0.585208880090236,5,-0.629999637603758,-1.129999637603758,-2.7374999523162824,-3.065000057220457,-0.4899997711181623,4,-0.013127419212185187,-3.0606074617807706,12.670000076293945,-7.444500958981043,12.390000343322756,2.066664971246774,12.31999969482422,-0.013127419212185187 638,2003-06-02,13.3100004196167,13.5,13.130000114440918,13.199999809265135,1445042.0,0.027799275340065988,-1.9599990844726562,0.4400024414062571,83.77483935164031,71.11820567382752,-1.0770553108759504,-1.6042715322435974,-2.829025938303957,-3.080154268621147,32.00091034906729,0.5500001907348651,0.6739245710212227,1.4365004062652584,0.14860896955127068,2.724391842979246,0.7925546879082646,2.0804461246222523,-1.3233334958762928,87.97470952165384,15.057361804845613,0.6439457183569938,6,-0.8700003623962402,-1.390000343322754,-3.0975005626678467,-3.4250006675720215,-0.9800004959106445,0,-0.03906840280765722,-2.7142849357769645,12.949999809265135,-3.0606074617807706,12.670000076293945,-7.444500958981043,12.390000343322756,-0.03906840280765722 639,2003-06-03,12.6899995803833,13.149999618530273,12.56999969482422,13.149999618530273,2637670.0,-0.04658157924019457,1.5217385895987234,-4.1817953252877675,68.73238725289771,71.56215357897408,-0.3338247298837853,-0.9137696242343161,-2.159146163585426,-2.452237075058509,32.356988759408,0.7400007247924787,0.6517676680893469,0.7419995784759514,-0.5542070106283905,2.0382061675802934,0.09389628392377958,1.3901028730281233,-0.43093270291616825,30.17236843403368,-39.65666779352896,0.6481032945521711,6,-0.08999967575073242,-0.7549996376037598,-2.4499995708465576,-2.804999828338623,-0.5499992370605451,1,-0.011032261172400082,-1.9599990844726562,13.3100004196167,-2.7142849357769645,12.949999809265135,-3.0606074617807706,12.670000076293945,-0.011032261172400082 640,2003-06-04,13.109999656677244,13.25,12.75,12.84000015258789,1930018.0,0.033096933820486285,-1.2222231641231809,-0.5869553949973528,68.73238725289767,71.46245936137788,-0.6146659765891851,-1.263892677755221,-2.531740338078624,-2.8600417677986467,32.2209706090675,0.5600004196166992,0.74322221660743,1.0764996528625463,-0.29113014459605324,2.444129450321146,0.39268475413324566,1.760314551591847,-0.6275648171541963,66.37927632552511,-0.23150373441463046,0.6838148987292999,6,-0.39999961853027166,-1.1749997138977033,-2.832499742507933,-3.2249999046325666,-1.0599994659423793,2,-0.04424103271510327,1.5217385895987234,12.6899995803833,-1.9599990844726562,13.3100004196167,-2.7142849357769645,12.949999809265135,-0.04424103271510327 641,2003-06-05,13.170000076293945,13.25,12.829999923706055,13.18000030517578,2195851.0,0.0045766911661313525,4.6000152588278675,-0.03703795277536763,68.1948402145411,71.57299673348678,-0.5787619839803035,-1.2186160387133178,-2.5300874692231403,-2.9072144192642178,32.49489810964632,0.4200000762939453,0.8033177020068631,1.0300000667572018,-0.34360054598143464,2.403600679495838,0.34319976038788447,1.7168003731265191,-0.6000003814697248,64.51614887979188,-1.1120312158091252,0.686800306369318,6,-0.46000003814697266,-1.2350001335144043,-2.7950000762939453,-3.2250003814697266,-0.9300003051757812,3,-0.05391040501396627,-1.2222231641231809,13.109999656677244,1.5217385895987234,12.6899995803833,-1.9599990844726562,13.3100004196167,-0.05391040501396627 642,2003-06-06,12.869999885559082,13.170000076293945,12.829999923706055,12.93000030517578,2213156.0,-0.02277905763074861,-3.8571331257961456,5.999904634751985,72.12119863491723,72.38011365287346,-0.18888824783001823,-0.8453968784537125,-2.1542075140533825,-2.596799077297872,32.783628992736475,0.3400001525878906,0.8277648124664516,0.6559998989105225,-0.7068978609473344,2.0188976587683793,-0.025448981018405092,1.33744877883945,-0.13260013580322116,32.25807443989585,-36.16059587706363,0.6814488799289282,6,-0.15999984741210938,-0.934999942779541,-2.4600000381469727,-2.9250001907348633,-0.5599994659423828,4,-0.03418800188778626,4.6000152588278675,13.170000076293945,-1.2222231641231809,13.109999656677244,1.5217385895987234,12.6899995803833,-0.03418800188778626 643,2003-06-09,12.449999809265135,12.949999809265135,12.220000267028807,12.84000015258789,1867504.0,-0.03263403885226235,1.393442469173647,6.499960263848271,61.15940755016669,72.10788427362765,0.2950619035552471,-0.3288442579951134,-1.6635778925885756,-2.1730315152911537,33.16040906529798,0.7299995422363281,0.7899303848304324,0.16399984359741104,-1.0778561106877387,1.4058557978825608,-0.4569281335451638,0.7849278207399859,1.050000190734865,22.33005843339968,-46.90125477742565,0.6209279771425749,6,0.41000032424926935,-0.41999959945678533,-2.0249998569488508,-2.505000114440916,-0.17000007629394176,0,0.000803231247794578,-3.8571331257961456,12.869999885559082,4.6000152588278675,13.170000076293945,-1.2222231641231809,13.109999656677244,0.000803231247794578 644,2003-06-10,12.579999923706055,12.68000030517578,12.350000381469727,12.449999809265135,1809865.0,0.010441776420283544,-1.0000057798623707,-0.33333333333333637,61.15940755016669,70.92063341385635,0.23000928744682447,-0.37489133158784327,-1.718692105337901,-2.3077308964775103,33.55755080116454,0.3299999237060529,0.7756262293225848,0.22849998474121058,-0.9225961106022353,1.3795960800846565,-0.3470480629305115,0.8040480324129327,0.8944000816345223,34.95143203957668,-34.895781874077095,0.5755480476717227,6,0.2800002098083496,-0.49499988555908203,-2.125,-2.635000228881836,-0.35999965667724787,1,-0.01987281411098374,1.393442469173647,12.449999809265135,-3.8571331257961456,12.869999885559082,4.6000152588278675,13.170000076293945,-0.01987281411098374 645,2003-06-11,12.739999771118164,12.859999656677244,12.5,12.649999618530273,1781844.0,0.01271858890162636,1.181816605496646,0.6923082566115153,58.76922092776904,69.54031884593653,0.13955348657257716,-0.44923670063104915,-1.7991133381684623,-2.468513575654768,33.89405373258085,0.3599996566772443,0.7784231104902979,0.31949982643127406,-0.7434152162112557,1.3824148690738038,-0.21195769488999083,0.850957347752539,0.7093122394561782,50.48540183494402,-16.39034166866673,0.5314575213212647,6,0.12000036239624023,-0.5949997901916504,-2.2849998474121094,-2.7950000762939453,-0.3000001907348633,2,-0.04709571731356066,-1.0000057798623707,12.579999923706055,1.393442469173647,12.449999809265135,-3.8571331257961456,12.869999885559082,-0.04709571731356066 646,2003-06-12,12.869999885559082,13.020000457763672,12.600000381469727,12.869999885559082,1353951.0,0.010204090798779264,1.7999898275127633,0.0,60.355020570291245,66.99985658947641,0.04571415787678568,-0.5200531669012776,-1.8470282598754615,-2.596153443555165,33.69937446938851,0.4200000762939453,0.7894319606702727,0.39499993324279714,-0.641075607735516,1.4310754742211103,-0.12303783724635942,0.9130377037319537,0.5547258901443488,68.42102621400261,3.697353812771908,0.5180377704891563,6,-0.009999752044677734,-0.7249999046325684,-2.299999713897705,-2.809999942779541,-0.5100002288818377,3,-0.06371404056843122,1.181816605496646,12.739999771118164,-1.0000057798623707,12.579999923706055,1.393442469173647,12.449999809265135,-0.06371404056843122 647,2003-06-13,12.960000038146973,13.300000190734865,12.800000190734865,12.989999771118164,1513502.0,0.0069930189112803465,-1.857147528208399,-100.0,60.58823149922261,64.42356682809665,-0.047738497681727665,-0.555025460316763,-1.8563959246698651,-2.684523412096368,32.967859504138204,0.5,0.7740976108818369,0.43200006484985387,-0.588559034378715,1.4525591640784228,-0.0782794847644297,0.9422796144641374,0.44063122738296556,68.51850216607703,6.085498755318689,0.5102795496142841,6,-0.19999980926513672,-0.815000057220459,-2.362499952316284,-2.9000000953674316,-0.8100004196166992,4,-0.05555557599610583,1.7999898275127633,12.869999885559082,1.181816605496646,12.739999771118164,-1.0000057798623707,12.579999923706055,-0.05555557599610583 648,2003-06-16,13.239999771118164,13.270000457763672,12.850000381469727,12.869999885559082,1541028.0,0.021604917603937457,-1.0487863880069317,-12.333439298089456,62.77777071352804,63.7619427681667,-0.37851717643852467,-0.7282336112095891,-2.059228917380505,-2.9535840022052042,33.113283719981936,0.4200000762939453,0.7510103104751078,0.6204998016357415,-0.3013854065301729,1.5423850098016558,0.1595571975527843,1.0814424057186987,0.1370188744417522,93.68416508808421,33.564760889137645,0.4609426040829575,6,-0.4799995422363281,-1.0949997901916504,-2.614999771118164,-3.179999828338623,-0.9799995422363281,0,-0.07024164407692612,-1.857147528208399,12.960000038146973,1.7999898275127633,12.869999885559082,1.181816605496646,12.739999771118164,-0.07024164407692612 649,2003-06-17,13.220000267028807,13.329999923706055,13.0600004196167,13.279999732971193,1540008.0,-0.0015105365887531086,2.374997019764919,-0.16216076891949627,61.69013600197283,62.97947040695283,-0.30779920826318197,-0.6186649141171507,-1.9610264445849435,-2.9204151887522,33.14705554122222,0.26999950408935547,0.6649278165756023,0.5235002994537332,-0.32207699881650953,1.369077597723976,0.10071165031861185,0.9462889485888546,0.1338780109604869,86.74702809777554,26.360891128279164,0.4227886491351213,6,-0.4450001716613752,-0.9650001525878888,-2.567500114440916,-3.160000324249266,-1.0399999618530273,1,-0.07110442625345559,-1.0487863880069317,13.239999771118164,-1.857147528208399,12.960000038146973,1.7999898275127633,12.869999885559082,-0.07110442625345559 650,2003-06-18,13.0,13.279999732971193,12.899999618530273,13.210000038146973,1237001.0,-0.016641472207644004,1.171432775387521,3.5000317894266293,54.72779032947383,61.48313153083424,-0.11738789456795118,-0.3214212055017551,-1.671826735642835,-2.6848784439951565,32.974658287065424,0.38000011444091975,0.5350580333585029,0.24400005340576136,-0.5003372309229146,0.9883373377344373,-0.12816858875857662,0.6161686955700993,0.3312007177700842,54.79450265200011,-4.33942872772942,0.3721686421643379,6,-0.22499990463256836,-0.6700000762939453,-2.2774999141693115,-2.940000057220459,-0.6700000762939453,2,-0.05999997945932256,2.374997019764919,13.220000267028807,-1.0487863880069317,13.239999771118164,-1.857147528208399,12.960000038146973,-0.05999997945932256 651,2003-06-19,12.869999885559082,13.170000076293945,12.670000076293945,12.949999809265135,680260.0,-0.010000008803147553,-1.0833353201567206,0.3809519484470921,48.80239709032435,58.89215358143504,-0.03846281085348657,-0.1436552644391078,-1.4846390765061575,-2.5338725484172713,32.16381768684827,0.5,0.4883259413646268,0.0789999485015862,-0.6133310671628482,0.7713309641660206,-0.2671655593306319,0.4251654563338043,0.46000003814697266,30.303008409675463,-25.75984214827855,0.34616550783221733,6,-0.09499979019165039,-0.48000001907348633,-2.122499704360962,-2.809999942779541,-0.43999958038330256,3,-0.0334110574203087,1.171432775387521,13.0,2.374997019764919,13.220000267028807,-1.0487863880069317,13.239999771118164,-0.0334110574203087 652,2003-06-20,12.84000015258789,13.170000076293945,12.609999656677244,12.699999809265135,4842467.0,-0.00233098160357037,-2.4999955296606733,-1.750005960470223,42.19268966150912,56.784740482695305,-0.01471332149735538,-0.06417758418218611,-1.3988779904526005,-2.4911311358713153,31.081311799955685,0.560000419616701,0.4067258669438445,0.015500211715698597,-0.612126195159572,0.6431266185909692,-0.2983129917219376,0.3293134151533348,0.46779977798461836,31.944501473558894,-19.25215867365724,0.3138132034376354,6,0.0,-0.434999942779541,-1.8525002002716064,-2.640000343322754,-0.3600006103515625,4,-0.03738321574816361,-1.0833353201567206,12.869999885559082,1.171432775387521,13.0,2.374997019764919,13.220000267028807,-0.03738321574816361 653,2003-06-23,12.489999771118164,12.899999618530273,12.43000030517578,12.829999923706055,1155961.0,-0.027258596363737952,-1.0434793425439026,-2.428566562898042,46.350369409477366,55.13929180039649,0.3816972994912984,0.3220227578693038,-0.9902307769699554,-2.12710152722401,29.662661396385694,0.46999931335449396,0.31001599650934075,-0.34700016975402903,-0.9342723153124979,0.24027197580443982,-0.6406362425332635,-0.053364096974794606,0.7960441661834707,6.666610152609333,-45.24013269576672,0.2936360727792343,6,0.3900003433227539,-0.08499956130981445,-1.244999885559082,-2.059999942779541,0.32999992370605646,0,-0.027221790137587187,-2.4999955296606733,12.84000015258789,-1.0833353201567206,12.869999885559082,1.171432775387521,13.0,-0.027221790137587187 654,2003-06-24,12.600000381469727,12.699999809265135,12.350000381469727,12.4399995803833,1610054.0,0.008807094665119752,-1.0588250143752613,-0.4705903802353891,39.50619318919914,52.99895538499984,0.30713012279995056,0.24672433525834947,-1.0336167189280268,-2.2176603622095143,28.678651482827828,0.3499994277954084,0.2210012703958597,-0.25099959373474157,-0.798372311748853,0.2963731242793699,-0.5246859527417982,0.022686765272315057,0.6647226824264525,26.881739175019813,-22.236191860200694,0.27368635900705585,6,0.23999977111816406,-0.18000030517578125,-1.325000524520874,-2.1700005531311035,0.18999958038330078,1,-0.026984138277322156,-1.0434793425439026,12.489999771118164,-2.4999955296606733,12.84000015258789,-1.0833353201567206,12.869999885559082,-0.026984138277322156 655,2003-06-25,12.529999732971193,12.630000114440918,12.380000114440918,12.550000190734865,1183053.0,-0.005555606855495054,1.7777730682830202,-0.12500223516298808,36.88524686274568,50.3912027508281,0.3846608001003773,0.3454632399856159,-0.9080470060581884,-2.130343667977021,27.119759249064657,0.25,0.20283016790676278,-0.3280002117156968,-0.85370189668199,0.1977014732505964,-0.5908510541988434,-0.06514936923255021,0.7138288749876391,21.951148596470222,-24.177240091926624,0.2628508424831467,6,0.31000041961669744,-0.0899996757507342,-1.2549998760223406,-2.09999990463257,0.8400001525878888,2,-0.027932915822370896,-1.0588250143752613,12.600000381469727,-1.0434793425439026,12.489999771118164,-2.4999955296606733,12.84000015258789,-0.027932915822370896 656,2003-06-26,12.90999984741211,13.0,12.449999809265135,12.460000038146973,1407453.0,0.030327224464418157,-1.3404250138485505,-22.499475491131033,50.79364959224769,49.302915872275335,0.012216021567631685,-0.016479717269652028,-1.223692934204763,-2.496709776981964,25.399633532296985,0.5500001907348651,0.18535849283458106,0.03999991416931081,-0.4785407074640826,0.5585405358027042,-0.219270396647385,0.29927022498600664,0.3133521937281216,68.2926432140232,19.566647210932047,0.25927031081669666,6,-0.06999969482421875,-0.309999942779541,-1.6074998378753662,-2.4800000190734863,0.40999984741211115,3,-0.04492640825416583,1.7777730682830202,12.529999732971193,-1.0588250143752613,12.600000381469727,-1.0434793425439026,12.489999771118164,-0.04492640825416583 657,2003-06-27,12.779999732971193,13.050000190734865,12.520000457763672,12.869999885559082,1438021.0,-0.010069722383999502,1.3555503751112512,-0.20000042385542743,57.39909661869226,48.70528541729359,0.12739488622097284,0.10554262997078467,-1.0333909490870123,-2.3442725661300035,23.277281421587876,0.5299997329711932,0.1658378214470897,-0.08150019645690776,-0.6000925912977433,0.43709219838392777,-0.34079639387732463,0.17779600096350912,0.42328527268680993,61.42849552386035,8.976790658396197,0.25929619742041765,6,0.06000041961669744,-0.06999969482422053,-1.4399998188018817,-2.34999990463257,0.42000007629394176,4,-0.02738649726982767,-1.3404250138485505,12.90999984741211,1.7777730682830202,12.529999732971193,-1.0588250143752613,12.600000381469727,-0.02738649726982767 658,2003-06-30,12.789999961853027,13.0,12.600000381469727,12.75,1414083.0,0.000782490539184888,-1.3529444763894927,-0.4444432670707501,54.97630053283689,47.9593036985007,0.05235504109124811,0.05753781093578425,-0.9897892900902381,-2.3357012242458772,20.819356204192086,0.39999961853027344,0.12800146325674078,-0.045499944686890004,-0.5196519020741146,0.4286520127003346,-0.2825759233805023,0.1915760340067223,0.3936193490323916,62.8571000391005,7.853336508992058,0.2370759786936123,6,0.02500009536743164,-0.07999992370605469,-1.3424999713897705,-2.3450002670288086,0.7399997711181658,0,-0.024237718572423406,1.3555503751112512,12.779999732971193,-1.3404250138485505,12.90999984741211,1.7777730682830202,12.529999732971193,-0.024237718572423406 659,2003-07-01,12.550000190734865,12.829999923706055,12.380000114440918,12.829999923706055,1340119.0,-0.01876464205113182,2.214287417277189,-6.999999999999956,45.662112983766235,46.952006215644296,0.20933437630766782,0.30199483815926165,-0.70496364584079,-2.076101520765178,19.623947316847275,0.4499998092651367,0.07389028005965059,-0.2784997463226304,-0.7656515383276599,0.20865204568239903,-0.5220756423251451,-0.03492385032011569,0.6143467392734223,25.37314282623506,-28.95454286825668,0.2435758960025145,7,0.21000003814697088,0.1599998474121076,-0.9900004863739031,-2.065000534057619,0.689999580383299,1,0.021513904381346816,-1.3529444763894927,12.789999961853027,1.3555503751112512,12.779999732971193,-1.3404250138485505,12.90999984741211,0.021513904381346816 660,2003-07-02,12.529999732971193,12.760000228881836,12.43000030517578,12.649999618530273,1379716.0,-0.0015936619489804738,-1.0625076368751427,0.42857142857142494,41.82692660382204,46.176953939366264,0.17394643137554944,0.2912476479806134,-0.6458930876843585,-2.0274768551835365,18.22665450010171,0.32999992370605646,-0.019409123766909175,-0.2695002079009985,-0.755145824693999,0.21614540889200207,-0.5123230162974988,-0.02667739950449821,0.6154602637775053,22.388000216356147,-28.91121925168435,0.24282280839650064,7,0.23000049591064275,0.3300004005432111,-0.924999952316286,-2.045000076293947,1.0100002288818342,2,0.020750218230066952,2.214287417277189,12.550000190734865,-1.3529444763894927,12.789999961853027,1.3555503751112512,12.779999732971193,0.020750218230066952 661,2003-07-03,12.460000038146973,12.579999923706055,12.359999656677244,12.539999961853027,1468234.0,-0.005586567942218235,1.750005960470184,0.6666666666666765,37.86408576026306,45.695997950338935,0.20078633719007222,0.32182896919323056,-0.5339297363853159,-1.9371126330161914,16.681768541243354,0.22000026702881037,-0.11479176774746946,-0.3039999008178711,-0.7793015203281346,0.1713017186923924,-0.5416507105730037,-0.06634909106273845,0.6669507640073284,14.492797691280842,-33.19783903817114,0.23765080975513217,7,0.24000024795532227,0.40000009536743164,-0.6825001239776611,-1.8100004196166992,0.9600000381469727,3,0.07303369539535276,-1.0625076368751427,12.529999732971193,2.214287417277189,12.550000190734865,-1.3529444763894927,12.789999961853027,0.07303369539535276 662,2003-07-04,12.43000030517578,12.619999885559082,12.260000228881836,12.470000267028807,1073908.0,-0.0024076832166410878,1.1176500287505213,0.5,27.62434112219445,43.61532814064083,0.18607972362132408,0.33431541228202555,-0.4521007508766335,-1.8844806839063128,14.951061533745523,0.3599996566772461,-0.16977684269825488,-0.3119996547698989,-0.8069680270342232,0.18296871749442545,-0.559483840902061,-0.06451546863773672,0.6788114862760111,22.972990388506176,-18.11904414646942,0.2474841861321625,7,0.22499990463257014,0.4299998283386248,-0.512500047683714,-1.6350002288818342,1.1199998855590856,4,0.07160091454525963,1.750005960470184,12.460000038146973,-1.0625076368751427,12.529999732971193,2.214287417277189,12.550000190734865,0.07160091454525963 663,2003-07-07,12.460000038146973,12.6899995803833,12.460000038146973,12.5,2222066.0,0.002413494145989903,-10.499988079059676,1.0,29.120891213104088,42.46140569885249,0.1691666952169335,0.3215914454197879,-0.4324001851338828,-1.8866538393646426,14.788375861303624,0.2599992752075213,-0.19282215529377034,-0.2824999332427982,-0.7762449970140164,0.21124513052841998,-0.5293724651284073,-0.035627401357189115,0.631035522816358,35.08770462180937,-0.21980894389098893,0.24687253188560912,7,0.19500017166137695,0.40000009536743164,-0.3899998664855957,-1.4499998092651367,1.0699996948242205,0,0.05939002960293838,1.1176500287505213,12.43000030517578,1.750005960470184,12.460000038146973,-1.0625076368751427,12.529999732971193,0.05939002960293838 664,2003-07-08,12.329999923706055,12.550000190734865,12.119999885559082,12.550000190734865,1850845.0,-0.010433395990603223,2.9090889386917738,5.500011920940368,30.635852170682156,41.76702851084543,0.28702307805026983,0.4552423874442688,-0.26865989028628334,-1.730737636644962,14.713183548877156,0.430000305175783,-0.1952221842751083,-0.4000000476837151,-0.9228666235667742,0.12286652819934396,-0.6614333356252438,-0.13856675974218646,0.7436149313785858,32.81248835847406,-0.02881072247081562,0.2614332879415294,7,0.25500011444091797,0.39499998092651367,-0.14999985694885254,-1.2199997901916504,1.25,1,0.09732358610627245,-10.499988079059676,12.460000038146973,1.1176500287505213,12.43000030517578,1.750005960470184,12.460000038146973,0.09732358610627245 665,2003-07-09,12.140000343322756,12.649999618530273,12.130000114440918,12.350000381469727,1749320.0,-0.015409536217271147,-3.5217250687265986,0.9545444693458944,29.608961763540023,39.413174307655694,0.4647576982098336,0.6303027135502219,-0.04320848738311689,-1.5209328588872548,14.205027655175895,0.5199995040893555,-0.19398866402110038,-0.5599996566772436,-1.1455447497839355,0.025545436429448287,-0.8527722032305896,-0.26722711012389766,0.8954699129808628,3.5088541178678283,-28.428565270359165,0.2927725465533458,7,0.444999694824217,0.5849995613098127,0.127499580383299,-1.0300002098083514,1.9099998474121094,2,0.0906095054931717,2.9090889386917738,12.329999923706055,-10.499988079059676,12.460000038146973,1.1176500287505213,12.43000030517578,0.0906095054931717 666,2003-07-10,12.050000190734865,12.3100004196167,11.649999618530273,12.18000030517578,1806731.0,-0.007413521420317926,2.3846165132230497,0.6190480515528877,28.648665088895257,36.21868191545602,0.469288639163171,0.6911566814274934,0.09160000034907867,-1.4108111038064752,13.78656557851724,0.6600008010864258,-0.18466376513920935,-0.6089998245239236,-1.2560301796680626,0.03803053062021533,-0.9325150020959931,-0.28548464695185416,0.9488512507389721,38.461594891973625,6.255527373610384,0.3235151775720696,7,0.27499961853027166,0.439999580383299,0.2724997997283918,-0.9400000572204608,2.0399999618530256,3,0.12365143133058276,-3.5217250687265986,12.140000343322756,2.9090889386917738,12.329999923706055,-10.499988079059676,12.460000038146973,0.12365143133058276 667,2003-07-11,12.239999771118164,12.380000114440918,12.039999961853027,12.050000190734865,1295364.0,0.015767599782229746,-2.2380961031057987,-1.4615339471078281,42.60355263321243,34.84393214883108,0.21750794299813414,0.46846945595973466,-0.046913422109158276,-1.5835314272456777,12.81242260105819,0.3400001525878906,-0.1577420431364338,-0.3830002307891842,-1.0395653762891115,0.27356491471074307,-0.711282803539147,-0.05471765803922146,0.6779205609790591,56.73078598355462,20.414509546980263,0.3282825727499635,7,0.0,0.25,0.08250021934509277,-1.1299996376037598,2.020000457763672,4,0.09640525549356149,2.3846165132230497,12.050000190734865,-3.5217250687265986,12.140000343322756,2.9090889386917738,12.329999923706055,0.09640525549356149 668,2003-07-14,12.3100004196167,12.350000381469727,12.119999885559082,12.329999923706055,1176663.0,0.005719007337215087,6.666629579591512,-0.10526078030808866,41.21212541564287,34.34948908570626,0.08075081674452278,0.34279869257192175,-0.07322434846630266,-1.6358300059291153,11.785635726635174,0.23000049591064453,-0.2019184755321728,-0.2664996147155758,-0.868540807129234,0.33554157769808235,-0.5675202109224049,0.034520981491253266,0.5318446696665067,66.00008010864258,27.31348920000501,0.3010205962068289,7,-0.10500049591064453,0.17999935150146484,0.012499570846557617,-1.200000286102295,2.0299997329711914,0,0.10073109088949783,-2.2380961031057987,12.239999771118164,2.3846165132230497,12.050000190734865,-3.5217250687265986,12.140000343322756,0.10073109088949783 669,2003-07-15,12.279999732971193,12.59000015258789,12.210000038146973,12.25,2336485.0,-0.0024370987508415265,-5.909114553982469,-1.5000238424491852,42.23602778804504,34.39494477284215,0.07646538045314166,0.3149118087011633,-0.00929788776600482,-1.586525281352996,10.352691666253216,0.38000011444091797,-0.2600000211653324,-0.24950027465820135,-0.7828697854594697,0.283869236143067,-0.5161850300588355,0.01718448074243284,0.4903346280668366,63.000011444091975,21.2795851317314,0.26668475540063385,7,-0.11000013351440607,0.21000003814697088,0.16500043869018377,-1.1699995994567889,2.460000038146971,1,0.10179153315808409,6.666629579591512,12.3100004196167,-2.2380961031057987,12.239999771118164,2.3846165132230497,12.050000190734865,0.10179153315808409 670,2003-07-16,12.220000267028807,12.449999809265135,12.109999656677244,12.3100004196167,1740688.0,-0.004885950101553349,-1.1935396542176577,-3.000031789426718,23.255829426841615,32.77180518023977,0.09819308218786205,0.33042029461387834,0.07818205109252929,-1.5045006013988615,9.389920781950067,0.3400001525878906,-0.31806926071787167,-0.27049975395202885,-0.772137972075118,0.23113846417106032,-0.5213188630135743,-0.01968064489048338,0.4831140094587578,60.638332410095764,21.358785657505585,0.25081910906154464,7,-0.05000066757201971,0.26999950408935725,0.25249981880188166,-1.0500001907348615,2.869999885559084,2,0.11129293182969136,-5.909114553982469,12.279999732971193,6.666629579591512,12.3100004196167,-2.2380961031057987,12.239999771118164,0.11129293182969136 671,2003-07-17,12.4399995803833,12.460000038146973,12.199999809265135,12.25,1654095.0,0.01800321673871652,1.260866680764446,-2.1111028694951477,37.68114640015365,33.8892279889019,-0.13962467779255405,0.0806918076576082,-0.0996081497544381,-1.697618709303356,8.990237372418079,0.2600002288818377,-0.33167833068540453,-0.029000425338745472,-0.49794760407250216,0.4399467533950112,-0.2634740147056238,0.20547316402813287,0.19992781662682724,72.72717814803448,34.751902253209735,0.2344735893668787,7,-0.26999998092651367,0.05000019073486328,0.0625004768371582,-1.2699995040893555,2.410000801086426,3,0.12942127529412328,-1.1935396542176577,12.220000267028807,-5.909114553982469,12.279999732971193,6.666629579591512,12.3100004196167,0.12942127529412328 672,2003-07-18,12.359999656677244,12.460000038146973,12.220000267028807,12.350000381469727,1817558.0,-0.006430862251169955,1.2857116906826205,0.05262788047923815,35.17239156714464,34.56161691712863,-0.07889525378887896,0.12952848743864287,0.011258256137264055,-1.5870977604551975,8.727434388853867,0.23999977111816584,-0.3380556856357657,-0.08500032424927007,-0.5220476808100951,0.352047032311555,-0.3035240025296826,0.13352335403114246,0.2205320736240921,52.08327952363998,16.542584803406662,0.21852367828041294,7,-0.21000003814697088,0.13000011444091975,0.14250040054321467,-1.189999580383299,2.170000076293949,4,0.13996768155054506,1.260866680764446,12.4399995803833,-1.1935396542176577,12.220000267028807,-5.909114553982469,12.279999732971193,0.13996768155054506 673,2003-07-21,12.149999618530273,12.43000030517578,12.079999923706055,12.43000030517578,1177048.0,-0.016990294820398488,1.4999965940286701,-28.002098235579428,35.91546410723603,35.148240465634615,0.09220294357663583,0.3296519679573642,0.26257137138359354,-1.3465299460445053,9.04806264223071,0.3500003814697248,-0.3357929343123036,-0.2780003547668457,-0.7337287108192179,0.17772800128552646,-0.5058645327930318,-0.05013617674065962,0.37470018506479974,13.725424197885461,-22.147102556760267,0.22786417802618628,7,0.0,0.3400001525878906,0.30250048637390137,-0.9249997138977051,1.7100000381469709,0,0.17366260712745585,1.2857116906826205,12.359999656677244,1.260866680764446,12.4399995803833,-1.1935396542176577,12.220000267028807,0.17366260712745585 674,2003-07-22,12.260000228881836,12.350000381469727,12.0600004196167,12.119999885559082,1123965.0,0.00905354846133477,-1.2307751559812052,-0.5000000000000032,41.05961477854848,36.42053524508,-0.03215251905351302,0.20329648886153606,0.18763197412441457,-1.4256514871872739,9.607416542258521,0.28999996185302734,-0.3101480284177782,-0.15099973678588796,-0.6050758624340897,0.3030763888623138,-0.37803779960998973,0.07603832603821381,0.2122175636093484,50.0,11.908640766896717,0.22703806282410116,7,-0.1400003433227539,0.22999954223632812,0.19249987602233887,-0.9950003623962402,2.0799999237060547,1,0.16965741312190485,1.4999965940286701,12.149999618530273,1.2857116906826205,12.359999656677244,1.260866680764446,12.4399995803833,0.16965741312190485 675,2003-07-23,12.18000030517578,12.3100004196167,12.050000190734865,12.270000457763672,1136082.0,-0.006525279136422424,2.058824849375603,-0.64285665628982,40.789479463056054,37.76951461998675,0.06047800355880106,0.26955091218869853,0.29958500400821997,-1.3155628848564156,10.206617072871468,0.26000022888183416,-0.2922324113969257,-0.21349968910217498,-0.6751795225716091,0.2481801443672591,-0.44433960583689114,0.017340227632541172,0.25,31.707356785976064,-8.982035494971253,0.23083991673471685,7,0.1349997520446795,0.28499937057495295,0.33499979972839533,-0.8600001335144025,2.359999656677248,2,0.21018057486045683,-1.2307751559812052,12.260000228881836,1.4999965940286701,12.149999618530273,1.2857116906826205,12.359999656677244,0.21018057486045683 676,2003-07-24,12.329999923706055,12.359999656677244,12.149999618530273,12.199999809265135,1182899.0,0.012315239308042791,1.2105315993153833,-1.4444432670707326,46.951206747364665,38.252587299337,-0.0509887965067648,0.07786332027847287,0.17040037483752357,-1.4323800620702354,9.934316335090843,0.21000003814697088,-0.2666683262840177,-0.03450007438659597,-0.4273022721250559,0.35830212335186395,-0.23090117325582504,0.1619010244826331,0.05320034027099396,68.29264321402306,24.314557054259055,0.1964010988692296,7,-0.009999752044677734,0.07999992370605469,0.22250008583068848,-0.869999885559082,2.270000457763672,3,0.22384430218652085,2.058824849375603,12.18000030517578,-1.2307751559812052,12.260000228881836,1.4999965940286701,12.149999618530273,0.22384430218652085 677,2003-07-25,12.43000030517578,12.479999542236328,12.15999984741211,12.15999984741211,1151454.0,0.008110331069626442,-1.3703640910439536,2.076924769834532,49.12281484497211,39.131552791484694,-0.1354469820248898,-0.05238856602120556,0.08893760904416048,-1.4962038990244917,9.386336748240398,0.31999969482421875,-0.21891228112932737,0.08300027847289826,-0.2598729439699863,0.4258735009157828,-0.0884363327485449,0.2544368896943414,-0.780000686645506,88.37225291480968,41.482171016905085,0.1714366112214424,7,-0.11000013351440252,-0.0200004577636701,0.1524996757507342,-0.9200000762939435,2.219999313354494,4,0.1946902668446655,1.2105315993153833,12.329999923706055,2.058824849375603,12.18000030517578,-1.2307751559812052,12.260000228881836,0.1946902668446655 678,2003-07-28,12.479999542236328,12.649999618530273,12.399999618530273,12.489999771118164,1143304.0,0.004022464668784309,-1.941175150624376,-0.03703782195283936,54.60121766135533,40.505462777408056,-0.17745744136358077,-0.1336556414255483,0.07423576260062958,-1.5087298916804102,8.620981417377083,0.25,-0.15567034091251664,0.14849953651428294,-0.13249667520608988,0.42949574823465575,0.008001430654097419,0.28899764237446846,-0.8133999252319342,71.66662693019885,22.045890353002925,0.14049810586018616,7,-0.12999963760375977,-0.12999963760375977,0.142500638961792,-0.8649997711181641,2.510000228881836,0,0.164262841821188,-1.3703640910439536,12.43000030517578,1.2105315993153833,12.329999923706055,2.058824849375603,12.18000030517578,0.164262841821188 679,2003-07-29,12.81999969482422,12.81999969482422,12.479999542236328,12.479999542236328,1619842.0,0.027243602969473146,-1.0000000000000104,-33.99923707800895,69.10110824472994,45.59938264606232,-0.4836658226267172,-0.4768387420790372,-0.23449266561490312,-1.8069832237651884,8.64662175465004,0.3400001525878924,-0.12819532606592254,0.47499971389770757,0.1309375206068406,0.8190619071885745,0.3029686172522741,0.647030810543141,-1.1140640777587922,100.0,42.706253735899,0.17203109664543315,7,-0.38499975204467773,-0.46999979019165217,-0.17749953269958674,-1.2049999237060565,2.760000228881834,1,0.08112324388532555,-1.941175150624376,12.479999542236328,-1.3703640910439536,12.43000030517578,1.2105315993153833,12.329999923706055,0.08112324388532555 680,2003-07-30,12.789999961853027,12.960000038146973,12.529999732971193,12.699999809265135,1692364.0,-0.0023400728303687446,-1.0000000000000082,0.26470621234390984,71.51162984114646,49.35832525061708,-0.40712192956862125,-0.4494028342844132,-0.17711598600818412,-1.736264665987175,8.818948280707811,0.4300003051757795,-0.1016525317977699,0.4319999694824226,0.041934027725291756,0.8220659112395534,0.23696699860385806,0.6270329403609871,-1.0172205001220718,79.01234713256183,18.537691141576204,0.1950329708785651,7,-0.2849998474121094,-0.440000057220459,-0.15999984741210938,-1.1750001907348633,3.0100002288818377,2,0.12118844373399806,-1.0000000000000104,12.81999969482422,-1.941175150624376,12.479999542236328,-1.3703640910439536,12.43000030517578,0.12118844373399806 681,2003-07-31,13.369999885559082,13.5,12.850000381469727,12.869999885559082,2968433.0,0.04534792223893214,-1.407410416261943,5.5555461365658205,76.77725825369083,53.98108821578888,-0.9402002024405487,-1.0094893559295617,-0.7340405004850314,-2.2696839769119777,9.66514903694645,0.7100000381469727,-0.05780723033491597,0.9664999008178707,0.3691277390741359,1.5638720625616056,0.6678138199460033,1.2651859816897382,-1.5022427777148444,90.2985000270445,28.13784029495499,0.2986860808718674,7,-0.5949997901916504,-0.7950000762939453,-0.7299997806549072,-1.755000114440918,2.2300004959106445,3,0.0875093557448463,-1.0000000000000082,12.789999961853027,-1.0000000000000104,12.81999969482422,-1.941175150624376,12.479999542236328,0.0875093557448463 682,2003-08-01,13.31999969482422,13.4399995803833,13.100000381469727,13.3100004196167,2143545.0,-0.003739730079494352,1.7200039673002903,0.019998550415042615,74.16267134773392,58.23077790917753,-0.8266325257259819,-0.9374578830227112,-0.6610701421550385,-2.172122681230686,10.85028352577198,0.3399991989135742,0.022359248033591683,0.8719997406005877,0.14729019745559846,1.596709283745577,0.5096449690280931,1.2343545121730823,-1.2890182977644074,83.63634156787487,21.05414227877931,0.36235477157249496,8,-0.5449995994567889,-0.7449998855590838,-0.599999666213991,-1.6499996185302752,2.27000045776367,4,0.09609614984772707,-1.407410416261943,13.369999885559082,-1.0000000000000082,12.789999961853027,-1.0000000000000104,12.81999969482422,0.09609614984772707 683,2003-08-04,13.199999809265135,13.5,13.079999923706055,13.380000114440918,1414883.0,-0.00900900062375487,1.0,-18.0013352408172,71.10093468900986,61.56870234367324,-0.605725308806873,-0.8002033877061567,-0.5212775476977836,-2.0044572841909307,11.947721206580669,0.4200000762939453,0.0668480034073653,0.7149998664855932,-0.08403882252584616,1.5140385554970326,0.31548052197987353,1.114519210991313,-1.022116551911303,70.58822979426806,7.7259768743989525,0.39951934450571946,8,-0.4249997138977033,-0.6249999999999982,-0.4249997138977033,-1.454999923706053,2.289999961853029,0,0.1098484719861419,1.7200039673002903,13.31999969482422,-1.407410416261943,13.369999885559082,-1.0000000000000082,12.789999961853027,0.1098484719861419 684,2003-08-05,13.529999732971193,13.630000114440918,13.199999809265135,13.289999961853027,1444957.0,0.024999994581396123,-1.0476201288822395,-1.3333298012122208,76.73469546634688,65.56261523292778,-0.8231988422146959,-1.0916629595908045,-0.8298210830076336,-2.280397066091332,12.924871436388985,0.430000305175783,0.1359968766587425,0.9849997997283957,0.06405086068695631,1.905948738769835,0.5245253302076751,1.4454742692491163,-1.2199048013527438,90.90905938267831,26.618531497705774,0.46047446952071985,8,-0.6399998664855975,-0.8899998664855975,-0.7674996852874774,-1.7099995613098162,1.5700006484985334,1,0.10790835675991217,1.0,13.199999809265135,1.7200039673002903,13.31999969482422,-1.407410416261943,13.369999885559082,0.10790835675991217 685,2003-08-06,13.239999771118164,13.529999732971193,13.210000038146973,13.359999656677244,1160736.0,-0.02143384830572681,-2.555564974595104,-0.4999999999999889,65.87302278108885,67.66503923667491,-0.4101579962495574,-0.75366944737371,-0.5235488487869588,-1.9443403476499945,14.248029280173322,0.3199996948242205,0.21934700265725127,0.6399998664855957,-0.310035941624184,1.5900356745953754,0.16498196243070673,1.1150177705404847,-0.7715162175610182,49.999938867010066,-12.677164093337495,0.4750179040548897,8,-0.3449997901916504,-0.5999999046325684,-0.5049996376037598,-1.3499999046325684,1.890000343322754,2,0.17673717470089279,-1.0476201288822395,13.529999732971193,1.0,13.199999809265135,1.7200039673002903,13.31999969482422,0.17673717470089279 686,2003-08-07,13.539999961853027,13.550000190734865,13.170000076293945,13.170000076293945,1547730.0,0.022658625069562843,-1.0540553079724717,-3.0833353201567664,71.53285408294455,70.15504359644962,-0.5816347087241045,-0.9869189745603659,-0.8124818490202728,-2.198945809676104,14.444587780174972,0.38000011444091975,0.3019950272423628,0.8655000686645504,-0.13526738743803435,1.8662675247671352,0.36511634061325715,1.3658837967158437,-0.9321344209898292,83.63634156787472,18.80874264002118,0.5003837280512925,8,-0.5250000953674316,-0.9000000953674316,-0.7299997806549072,-1.619999885559082,1.6499996185302734,3,0.1669128681867842,-2.555564974595104,13.239999771118164,-1.0476201288822395,13.529999732971193,1.0,13.199999809265135,0.1669128681867842 687,2003-08-08,13.420000076293945,13.739999771118164,13.3100004196167,13.539999961853027,937512.0,-0.008862620819583777,-1.5294139096531703,-0.324324115337923,73.96227623738348,72.30627232711942,-0.3424470847491943,-0.8158107887943888,-0.6916076099197852,-2.040653996233056,15.007801833349177,0.42999935150146484,0.39755758908435723,0.6865001678466793,-0.3450703018835295,1.7180706375768882,0.17071493298157492,1.2022854027117837,-0.6894783866014205,51.51518654451927,-18.959547244937013,0.5157852348651046,8,-0.3100004196166992,-0.7250003814697266,-0.6399998664855957,-1.5,1.8400001525878906,4,0.1624441350806467,-1.0540553079724717,13.539999961853027,-2.555564974595104,13.239999771118164,-1.0476201288822395,13.529999732971193,0.1624441350806467 688,2003-08-11,13.550000190734865,13.739999771118164,13.399999618530273,13.43000030517578,760476.0,0.009687042749765729,-2.777753053061008,-1.0000000000000295,74.1573105946821,72.8680725882252,-0.3405147211213375,-0.8939851610854479,-0.8308104021276801,-2.134889943376125,15.601452673802083,0.3400001525878906,0.4834244795791953,0.7545002937316916,-0.3181348955307701,1.8271354829941533,0.21818269910046162,1.2908178883629216,-0.6781515696427505,66.66672243712469,-6.1336356914914205,0.5363175946312309,8,-0.4150004386901873,-0.8550004959106463,-0.7925000190734881,-1.6300001144409197,1.6700000762939418,0,0.15055350060053319,-1.5294139096531703,13.420000076293945,-1.0540553079724717,13.539999961853027,-2.555564974595104,13.239999771118164,0.15055350060053319 689,2003-08-12,13.529999732971193,13.729999542236328,13.520000457763672,13.630000114440918,593818.0,-0.0014760485226670284,-2.5000158947134183,-0.8333373069800685,75.86206140567221,73.35145387317252,-0.23379548346137113,-0.817447215419115,-0.8004472303411436,-2.07568509318428,16.94541455250028,0.20999908447265625,0.5660625286964223,0.6719998359680197,-0.41966420275352156,1.763663874689561,0.12616781660724996,1.2178318553287895,-0.5366099508754321,63.15786831925718,-14.227433269781066,0.5458320193607705,8,-0.23499965667724787,-0.8350000381469744,-0.7724995613098162,-1.6099996566772479,1.5799999237060511,1,0.14486327249295172,-2.777753053061008,13.550000190734865,-1.5294139096531703,13.420000076293945,-1.0540553079724717,13.539999961853027,0.14486327249295172 690,2003-08-13,13.579999923706055,13.739999771118164,13.40999984741211,13.729999542236328,1476806.0,0.0036955056704854883,2.882350301248752,1.4999904632932421,74.9003961357575,73.14291363784659,-0.17874652695662263,-0.8014250168497803,-0.8528299730747708,-2.089943594408421,17.92916819769702,0.3299999237060547,0.6439748196168456,0.6540000438690186,-0.43976023307356193,1.747760320811599,0.10711990539772742,1.2008801823403097,-0.48208474314715666,71.9298363025525,-6.3327538469388855,0.5468801384712902,8,-0.1700000762939453,-0.8850002288818359,-0.9249999523162842,-1.6599998474121094,1.6800003051757812,2,0.11192934214309291,-2.5000158947134183,13.529999732971193,-2.777753053061008,13.550000190734865,-1.5294139096531703,13.420000076293945,0.11192934214309291 691,2003-08-14,14.050000190734865,14.050000190734865,13.579999923706055,13.59000015258789,1539788.0,0.034609740034559966,1.043479252402318,-3.066674719936942,78.12499689559147,73.583172032053,-0.6058572660029409,-1.2064805404417083,-1.3217347597904272,-2.5148791083550055,19.247585379651987,0.47000026702881037,0.6827801964443303,1.0435002803802504,-0.1334766805171803,2.220477241277681,0.45501179993153507,1.6319887608289658,-0.8621931674976704,100.0,22.065438131960846,0.5884884804487157,8,-0.4850001335144061,-1.2000002861022967,-1.3950002193450945,-2.115000247955324,1.0399999618530256,3,0.0768683209284402,2.882350301248752,13.579999923706055,-2.5000158947134183,13.529999732971193,-2.777753053061008,13.550000190734865,0.0768683209284402 692,2003-08-15,14.09000015258789,14.239999771118164,13.9399995803833,14.0,2005053.0,0.002846972335232012,-1.8571311795533192,0.19565248940073937,78.04878291919945,74.35515516874071,-0.5868609419271884,-1.170225925466653,-1.350480469369245,-2.500980963522103,20.76901034256476,0.3000001907348633,0.7282926943465782,0.9970002174377441,-0.23301221313000653,2.227012648005495,0.3819940021538688,1.6120064327216195,-0.7642422225510686,82.14290579970118,3.2744018519582596,0.6150062152838753,8,-0.38500022888183594,-0.9500002861022949,-1.6825003623962402,-2.1550002098083496,0.6999998092651367,4,0.07806951141823615,1.043479252402318,14.050000190734865,2.882350301248752,13.579999923706055,-2.5000158947134183,13.529999732971193,0.07806951141823615 693,2003-08-18,14.260000228881836,14.289999961853027,13.970000267028807,14.100000381469727,1279355.0,0.012065299819228326,1.9090972143953413,1.7777730682829653,76.66666902141728,74.34759667485964,-0.6601045331883295,-1.2374918516987101,-1.4934789100263846,-2.6165052271514426,22.032613168640864,0.3199996948242205,0.7152588144551704,1.0615002632141106,-0.18972694166231996,2.312727468090541,0.43588666077589444,1.6871138656523268,-0.7696787674503724,96.59093987842822,19.55291396854804,0.6256136024382155,8,-0.5300002098083496,-1.0900001525878906,-1.8950004577636719,-2.325000286102295,0.06999969482421875,0,0.0701262260834068,-1.8571311795533192,14.09000015258789,1.043479252402318,14.050000190734865,2.882350301248752,13.579999923706055,0.0701262260834068 694,2003-08-19,14.34000015258789,14.850000381469727,14.15999984741211,14.3100004196167,2094662.0,0.005610092736466177,-3.181810300233216,0.18749850988245953,78.18181187653556,75.71523990768705,-0.685176401083929,-1.2160195454777316,-1.5491818101908628,-2.6403724079899717,23.621956624562873,0.6900005340576172,0.7182035713212169,1.037500190734864,-0.23093242251741586,2.305932803987144,0.40328388410872407,1.671716497361004,-0.689742991072114,64.58333057386007,-11.700782796304324,0.6342163066261404,8,-0.3299999237060547,-0.8899998664855957,-1.9925003051757812,-2.4050002098083496,-0.35000038146972656,1,0.061366813464231784,1.9090972143953413,14.260000228881836,-1.8571311795533192,14.09000015258789,1.043479252402318,14.050000190734865,0.061366813464231784 695,2003-08-20,14.739999771118164,14.84000015258789,14.369999885559082,14.4399995803833,1634812.0,0.027893975890794342,-1.1363668875291792,10.00009536828051,76.6536875459442,76.28422140357591,-0.9499190266315729,-1.4908325795158746,-1.9248934851298323,-2.980704749352629,25.269631571824213,0.5,0.7506344954056399,1.3094998359680172,0.0019431343829428016,2.6170565375530916,0.65572148517548,1.9632781867605544,-0.8497939656115978,91.33853773995789,16.132037819378084,0.6537783507925371,8,-0.6599993705749512,-1.2899994850158691,-2.4100000858306885,-2.7099995613098145,-0.3400001525878906,2,0.02510175653354252,-3.181810300233216,14.34000015258789,1.9090972143953413,14.260000228881836,-1.8571311795533192,14.09000015258789,0.02510175653354252 696,2003-08-21,15.09000015258789,15.279999732971193,14.609999656677244,14.699999809265135,2051231.0,0.023744938053223308,-1.3508747860509374,1.3000003178912427,80.8362358917715,77.04799469850792,-1.1811392957962354,-1.7111925369343037,-2.250229056645953,-3.2687162148121054,27.38375639331488,0.6700000762939489,0.7484179168651579,1.521500205993652,0.1235274526524055,2.9194729593348985,0.8225138293230287,2.2204865826642752,-1.007835431888692,85.82092845166,11.198227203814952,0.6989863766706236,8,-0.7500004768371582,-1.4250001907348615,-2.760000467300415,-3.005000114440918,-0.31999969482421875,3,0.011265743841943676,-1.1363668875291792,14.739999771118164,-3.181810300233216,14.34000015258789,1.9090972143953413,14.260000228881836,0.011265743841943676 697,2003-08-22,14.850000381469727,15.039999961853027,14.770000457763672,15.039999961853027,1270614.0,-0.015904557236005368,1.842106319863072,-0.487177982369265,77.59197612433867,77.42962420180308,-0.8012187839991203,-1.3498016273522673,-1.9907461767505747,-2.969569522087216,30.05883139603499,0.31999969482421875,0.8003487713671582,1.1605004310607914,-0.241475546904784,2.5624764090263668,0.45951244207800457,1.8614884200435782,-0.5282686583161293,67.17560864102077,-7.628713047825045,0.7009879889827872,8,-0.5050005912780762,-1.1850004196166974,-2.520000696182251,-2.705000400543213,0.06999969482421875,4,0.016161600333535642,-1.3508747860509374,15.09000015258789,-1.1363668875291792,14.739999771118164,-3.181810300233216,14.34000015258789,0.016161600333535642 698,2003-08-25,14.529999732971193,14.81999969482422,14.15999984741211,14.800000190734865,1585732.0,-0.021548864665205003,3.258070867352915,1.4210581792811288,66.77851532822702,76.42034130430916,-0.36608375559945117,-0.9152720076061023,-1.6636057647705318,-2.5958337160069203,32.58338975951701,0.6900005340576172,0.8051883865694052,0.7379997730255141,-0.5894213643906632,2.0654209104416914,0.07428920431742547,1.4017103417336028,0.75,33.03570744334376,-38.09020706243806,0.6637105687080886,8,-0.1849999427795428,-0.8649997711181641,-2.2100000381469744,-2.3849997520446795,0.14000034332275213,0,0.0178940284693776,1.842106319863072,14.850000381469727,-1.3508747860509374,15.09000015258789,-1.1363668875291792,14.739999771118164,0.0178940284693776 699,2003-08-26,13.859999656677244,14.720000267028807,13.770000457763672,14.699999809265135,2496174.0,-0.04611149956001703,1.1590878549723178,3.111106401616299,59.22618447856033,74.67876223128727,0.3974451613223007,-0.17219116996596107,-0.9934594355277557,-1.8756086450984828,34.29023643981818,0.9499998092651349,0.8014597538554185,0.015999698638914595,-1.230087407263584,1.262086804541413,-0.6070438543123355,0.6390432515901647,1.3976000785827676,5.960214709454329,-65.0356760933181,0.6230435529512495,8,0.5700001716613787,-0.1949996948242152,-1.5399999618530256,-1.7149996757507306,0.9900007247924822,1,0.0339105540166722,3.258070867352915,14.529999732971193,1.842106319863072,14.850000381469727,-1.3508747860509374,15.09000015258789,0.0339105540166722 700,2003-08-27,14.34000015258789,14.479999542236328,13.890000343322756,14.039999961853027,1782628.0,0.03463207126988643,1.03448360910464,-0.3571430193323373,61.29943175588319,72.80925499354191,0.040887719371639264,-0.5587637010520119,-1.4606406641206373,-2.3060748600428376,35.67301082891674,0.6199998855590838,0.8025066828298293,0.4185001850128174,-0.7413961152593433,1.5783964852849781,-0.16144796512326387,0.9984483351488986,0.8580956115722671,37.74834227956056,-30.341244811566966,0.5799481501360807,8,0.18499994277954102,-0.6750001907348615,-2.0350003242492676,-2.195000171661377,1.1999998092651367,2,-0.02440727878280835,1.1590878549723178,13.859999656677244,3.258070867352915,14.529999732971193,1.842106319863072,14.850000381469727,-0.02440727878280835 701,2003-08-28,14.539999961853027,14.880000114440918,14.350000381469727,14.399999618530273,1653324.0,0.01394698794539706,-3.4166862038409422,0.4666675143766312,65.46960401723251,71.41156844887891,-0.0919674509999222,-0.7026405169037577,-1.6410419518562271,-2.4607823606039023,36.07726776632549,0.5399999618530273,0.8114400220771678,0.5599999904632575,-0.6007984800652082,1.7207984609917233,-0.020399244800975325,1.1403992257274904,0.6009719900512707,60.629905886575784,-9.161473342372659,0.5803992352642333,8,-0.014999866485595703,-0.8250002861022949,-2.1500000953674316,-2.2849998474121094,1.0799999237060547,3,-0.009628634366578903,1.03448360910464,14.34000015258789,1.1590878549723178,13.859999656677244,3.258070867352915,14.529999732971193,-0.009628634366578903 702,2003-08-29,14.600000381469727,14.729999542236328,14.43000030517578,14.65999984741211,672523.0,0.004126576325592435,2.000009536797752,-0.4285665628980729,64.78872634049588,70.09179703988765,-0.08047975795447293,-0.6975957871285132,-1.6793754317424803,-2.475799466305279,36.50337125095817,0.29999923706054865,0.8305936945932597,0.556000375747681,-0.5926631248983583,1.7046638763937203,-0.01833137457533951,1.1303321260707015,0.48613271066894725,74.77479102927266,4.398631419798306,0.5743317503230196,8,-0.07500028610229492,-0.8800005912780762,-2.2350003719329834,-2.270000457763672,1.0699996948242188,4,0.011643840537820083,-3.4166862038409422,14.539999961853027,1.03448360910464,14.34000015258789,1.1590878549723178,13.859999656677244,0.011643840537820083 703,2003-09-01,14.649999618530273,14.800000190734865,14.510000228881836,14.68000030517578,793475.0,0.0034246051886412943,1.1481442235691226,0.5000158947133887,65.64245266859582,68.69853490567212,-0.07748854618794176,-0.6676243036449119,-1.6953967235262937,-2.4771938751959777,36.86663318959602,0.2899999618530291,0.7971198267898725,0.5334996223449711,-0.5731364806278858,1.640135725317828,-0.019818429141457372,1.0868176738313995,0.3834881682334004,79.27922819371452,7.659944488207401,0.5533180514864284,9,-0.1249995231628418,-0.809999942779541,-2.2849996089935303,-2.2599997520446777,1.0500001907348615,0,0.018430065856258393,2.000009536797752,14.600000381469727,-3.4166862038409422,14.539999961853027,1.03448360910464,14.34000015258789,0.018430065856258393 704,2003-09-02,14.989999771118164,14.989999771118164,14.520000457763672,14.56999969482422,1159882.0,0.02320820214615127,1.2380915618003552,-13.999682115837759,68.21704834166667,67.76113054964128,-0.35267777246369114,-0.9408758806479085,-2.000313738730018,-2.763404252996981,37.0895234618191,0.4699993133544922,0.7719004286498823,0.8004997730255123,-0.3354668451276588,1.9364663911786835,0.2325164639489259,1.3684830821020988,-1.2199993133544922,100.0,27.24599826205602,0.5679833090765859,9,-0.4649996757507324,-1.1100001335144043,-2.6399998664855957,-2.5849995613098145,1.3099994659423828,1,-0.021347545010692692,1.1481442235691226,14.649999618530273,2.000009536797752,14.600000381469727,-3.4166862038409422,14.539999961853027,-0.021347545010692692 705,2003-09-03,15.579999923706055,15.81999969482422,14.890000343322756,15.0,2697914.0,0.03935958382899152,-1.3250005960470266,1.3809519484471064,69.17292550179629,66.46520717297737,-0.9063004439871243,-1.4193514436373746,-2.545394886936375,-3.301385892334043,37.72486539025475,0.9299993515014648,0.7623077138360514,1.273499917984008,0.06932690411642106,2.477672931851595,0.6714134110502137,1.8755864249178025,-1.7855994796752928,83.67347733173469,13.77247016351501,0.6020865069337938,9,-0.7849998474121094,-1.4050002098083478,-3.1875,-3.174999713897705,0.9300003051757812,2,-0.04685491308158374,1.2380915618003552,14.989999771118164,1.1481442235691226,14.649999618530273,2.000009536797752,14.600000381469727,-0.04685491308158374 706,2003-09-04,15.800000190734865,15.800000190734865,15.449999809265135,15.489999771118164,1793611.0,0.01412068473081729,1.258063920703623,0.5344835524044137,70.50359251541944,65.67760899420857,-1.1342772040532534,-1.540330472399237,-2.729244008402871,-3.465963547335493,38.568013364598684,0.3500003814697301,0.7495964042372769,1.380500173568727,0.060588253982865936,2.700412093154588,0.7205442137757974,2.0404561333616567,-1.9245757766723646,98.56118612437565,28.960806697426065,0.6599559597929301,9,-1.0050001144409197,-1.4650001525878924,-3.372500181198122,-3.3800001144409197,0.939999580383299,3,-0.01645571049007344,-1.3250005960470266,15.579999923706055,1.2380915618003552,14.989999771118164,1.1481442235691226,14.649999618530273,-0.01645571049007344 707,2003-09-05,15.600000381469727,15.779999732971193,15.34000015258789,15.779999732971193,1847288.0,-0.012658215623466806,3.888901840068164,-0.580642283400862,65.95237987111773,65.58581616564088,-0.9126798700558432,-1.2317911468295648,-2.490480777092321,-3.213057509892815,38.91204464189267,0.46000003814697443,0.7158601772511304,1.0715003490448005,-0.26087042440632935,2.4038711224959304,0.4053149623192347,1.7376857357703663,-1.646792956176757,83.20615243944154,16.316822982607746,0.6661853867255649,9,-0.8050003051757812,-1.1500005722045898,-2.9250004291534424,-3.1600003242492676,1.3099994659423828,4,0.0012820194615579261,1.258063920703623,15.800000190734865,-1.3250005960470266,15.579999923706055,1.2380915618003552,14.989999771118164,0.0012820194615579261 708,2003-09-08,15.59000015258789,15.729999542236328,15.43000030517578,15.640000343322756,894904.0,-0.0006410402972627516,1.6087050267237923,0.2777798381926818,65.13316799903937,66.24214766791633,-0.8230596249158459,-1.118467490232689,-2.441356498497525,-3.1536638763793494,39.27466779690207,0.29999923706054865,0.6294191614633391,0.9595001220703132,-0.36980495898343335,2.2888052031240598,0.29484758154343993,1.6241526625971865,-1.5621210365136715,82.30771713709726,14.501826191055443,0.6646525405268734,9,-0.7350001335144025,-1.140000343322754,-2.9150002002716064,-3.015000343322754,1.5,0,0.005131489603787731,3.888901840068164,15.600000381469727,1.258063920703623,15.800000190734865,-1.3250005960470266,15.579999923706055,0.005131489603787731 709,2003-09-09,15.489999771118164,15.649999618530273,15.140000343322756,15.600000381469727,1283414.0,-0.006414392590825435,3.8571571298819087,2.2000038146826357,59.79111803444579,66.07455725442328,-0.5224718288569559,-0.9107970006832318,-2.294850333647549,-3.007862913001084,39.33500065622185,0.5099992752075178,0.5633922088932568,0.761499738693237,-0.5141058664720966,2.0371053438585722,0.12369693611056931,1.3993025412759046,-1.390435831893944,64.51611249262935,-0.3001248428130481,0.6378028025826675,9,-0.4049997329711914,-0.994999885559082,-2.81499981880188,-2.9149999618530273,1.5900001525878906,1,0.013557136297608352,1.6087050267237923,15.59000015258789,3.888901840068164,15.600000381469727,1.258063920703623,15.800000190734865,0.013557136297608352 710,2003-09-10,15.100000381469727,15.479999542236328,14.859999656677244,15.380000114440918,1409648.0,-0.025177494861917893,1.583340452797957,2.545437994173949,50.1292018955197,64.37006812978852,-0.014895596897783747,-0.42275937502462035,-1.8612733659119431,-2.577059219014668,39.64835097084436,0.6300001144409197,0.5525714844207137,0.2955003261566169,-0.8682048114554064,1.4592054637686402,-0.28635224264939474,0.8773528949626286,-0.9316190120215069,25.531977493299014,-35.114271382446915,0.5818525688060115,9,0.024999618530273438,-0.6050004959106445,-2.335000514984131,-2.460000514984131,1.7099990844726598,2,0.07947012087916394,3.8571571298819087,15.489999771118164,1.6087050267237923,15.59000015258789,3.888901840068164,15.600000381469727,0.07947012087916394 711,2003-09-11,15.130000114440918,15.130000114440918,14.829999923706055,14.93000030517578,1117812.0,0.001986737232669622,2.0000047683761295,-0.7142857142857206,53.82513212685741,63.1518909949398,0.053191081009209995,-0.3875706160333934,-1.8441918013797363,-2.5642289014860005,39.23030585068524,0.3000001907348633,0.6226750637285896,0.2715000629425042,-0.8440225736704257,1.387022699555434,-0.28626125536396074,0.8292613812489691,-0.8955540119776586,31.578973785997388,-27.074733748840824,0.5577613183064649,9,0.034999847412109375,-0.6350002288818359,-2.3625001907348633,-2.4900002479553223,1.380000114440918,3,0.09120952438881802,1.583340452797957,15.100000381469727,3.8571571298819087,15.489999771118164,1.6087050267237923,15.59000015258789,0.09120952438881802 712,2003-09-12,15.1899995803833,15.399999618530273,15.039999961853027,15.119999885559082,1690907.0,0.003965595868377747,-2.130438027631732,0.3499988079059645,59.7058811979721,62.49227194264828,0.0957538011703356,-0.3804409104509734,-1.854474927394138,-2.575984131308802,38.57994092415399,0.3599996566772461,0.6557892571843684,0.2764995574951179,-0.786728494662265,1.3397276096525008,-0.2551144685835727,0.8081135835738085,-0.8921313342256028,39.99997880722843,-20.989805248523865,0.5316140260786912,9,-0.01999950408935547,-0.6249995231628418,-2.362499713897705,-2.549999713897705,1.5700006484985352,4,0.10204083170196832,2.0000047683761295,15.130000114440918,1.583340452797957,15.100000381469727,3.8571571298819087,15.489999771118164,0.10204083170196832 713,2003-09-15,15.260000228881836,15.260000228881836,14.81999969482422,15.239999771118164,1336582.0,0.004608337750643177,42.99904634751079,0.28572207084468665,75.00000851494866,63.245934184124046,0.13564599919846643,-0.39176901468901093,-1.8738879081074646,-2.5986000891955996,37.58599072975479,0.4400005340576154,0.6615003879477364,0.29650020599365234,-0.7307758440005632,1.3237762559878679,-0.2171378190034563,0.810138230990761,-0.9012467247774776,53.0121174099581,-14.321441515200512,0.5136380249971081,9,0.05999946594238459,-0.6500005722045898,-2.3575005531311035,-2.565000534057617,1.7099990844726562,0,0.10812579251521903,-2.130438027631732,15.1899995803833,2.0000047683761295,15.130000114440918,1.583340452797957,15.100000381469727,0.10812579251521903 714,2003-09-16,15.220000267028807,15.279999732971193,15.100000381469727,15.170000076293945,608015.0,-0.002621229439913275,1.1176503587516666,2.4999523173754596,68.64407293346618,63.18717278764293,0.23658163082981432,-0.2977259101336873,-1.7785311399653327,-2.5186312151248007,35.66210241337559,0.17999935150146662,0.6708575075169811,0.21250023841857768,-0.7770213547230806,1.202021831560236,-0.28226055815225237,0.7072610349894077,-0.8027969152956533,60.6061613154925,-10.037234856558655,0.4947607965708294,9,0.08999967575073597,-0.6050004959106428,-2.3050005435943586,-2.525000572204588,1.1599988937377912,1,0.12286464209925652,42.99904634751079,15.260000228881836,-2.130438027631732,15.1899995803833,2.0000047683761295,15.130000114440918,0.12286464209925652 715,2003-09-17,15.109999656677244,15.350000381469727,15.0,15.279999732971193,1929050.0,-0.007227372432433987,1.2580569740970897,-3.3999885559520506,62.55505682553386,62.30400215543342,0.3049726445815555,-0.16715468039476455,-1.6071854111184738,-2.3672988474841947,33.536090082107506,0.35000038146972656,0.674054868005399,0.08399963378906072,-0.8982728614590503,1.0662721290371717,-0.4071366138349948,0.5751358814131162,-0.6366844512204484,49.99999999999954,-21.004954388863247,0.4911362476240557,9,0.19000005722046254,-0.49499988555908025,-2.1149997711181623,-2.4149999618530256,1.0900011062622088,2,0.13037725425481717,1.1176503587516666,15.220000267028807,42.99904634751079,15.260000228881836,-2.130438027631732,15.1899995803833,0.13037725425481717 716,2003-09-18,15.260000228881836,15.31999969482422,14.989999771118164,15.079999923706055,1525186.0,0.009927238624277912,1.2000050862759417,-1.058824849375602,63.983043998318905,62.08518705845577,0.07858134012436047,-0.32018216602121363,-1.6899316238020212,-2.469885660564522,30.7467989138429,0.32999992370605646,0.6401880279956824,0.22550020217895472,-0.7620322398604031,1.2130326442183108,-0.2682660188407233,0.7192664231986328,-0.7328176438503426,75.86217102342414,5.1137304544336075,0.49376622101967826,9,0.0149993896484375,-0.5600004196166992,-2.207500457763672,-2.565000534057617,0.6300001144409197,3,0.1015726876679166,1.2580569740970897,15.109999656677244,1.1176503587516666,15.220000267028807,42.99904634751079,15.260000228881836,0.1015726876679166 717,2003-09-19,15.09000015258789,15.289999961853027,15.039999961853027,15.239999771118164,5249471.0,-0.011140240743391039,1.0,-0.833329801212224,58.87097332405294,61.38938765012394,0.18844723768662242,-0.13837454367471125,-1.4593911560053616,-2.2512226325719205,27.806770984894946,0.25,0.5483353205405646,0.04350013732910085,-0.9404186322915677,1.0274189069497695,-0.44845924748123345,0.5354595221394352,-0.5111048831646876,50.943416596790456,-17.95238758132048,0.4919593848103342,9,0.14499950408935547,-0.2950000762939453,-1.882500171661377,-2.2400002479553223,1.3899993896484375,4,0.09410205844500408,1.2000050862759417,15.260000228881836,1.2580569740970897,15.109999656677244,1.1176503587516666,15.220000267028807,0.09410205844500408 718,2003-09-22,14.789999961853027,14.960000038146973,14.25,14.960000038146973,1708925.0,-0.019880728144552995,7.35293787656094,1.1333367241839707,45.901645751637574,59.84611295203414,0.40569681886868203,0.19194400797609745,-1.103345065852114,-1.908600088377586,26.904063517532173,0.8400001525878906,0.4138677902919152,-0.2695000648498542,-1.2313071819174972,0.6923070522177888,-0.7504036233836757,0.21140349368396727,1.0299997329711932,49.090888598740804,-15.214852325286373,0.4809035585338215,9,0.07499980926513672,0.005000114440917969,-1.3675000667572021,-1.8450002670288086,1.8499994277954102,0,0.13319812522717478,1.0,15.09000015258789,1.2000050862759417,15.260000228881836,1.2580569740970897,15.109999656677244,0.13319812522717478 719,2003-09-23,14.329999923706055,14.899999618530273,14.3100004196167,14.899999618530273,1523941.0,-0.0311020986702788,1.070173736129887,3.3529378765609397,22.943739028623497,56.82550596682346,0.7642117007666656,0.7261929685792001,-0.5905216641153874,-1.413329346720129,27.129875836862833,0.5899991989135742,0.2966089228144071,-0.7530001163482662,-1.6084988221985608,0.10249858950202828,-1.1807494692734135,-0.325250763423119,1.458599777221682,7.272717814803448,-52.328361718250086,0.42774935292514754,9,0.49499988555908203,0.4650001525878906,-0.8799998760223389,-1.3600001335144043,2.2900009155273473,1,0.18422884882791224,7.35293787656094,14.789999961853027,1.0,15.09000015258789,1.2000050862759417,15.260000228881836,0.18422884882791224 720,2003-09-24,13.989999771118164,14.779999732971193,13.729999542236328,14.40999984741211,2471888.0,-0.023726458785629845,-1.234041689747605,0.7368426336148626,12.757212305453535,52.262403764445246,1.0395161526374341,1.0947562525727044,-0.19862561803975254,-1.0428709264731957,27.749872723907686,1.050000190734865,0.1673470471450269,-1.075500249862671,-2.0060231827962465,-0.14497731692909532,-1.5407617163294578,-0.610238783395884,1.7678279357910185,16.352214083669,-36.73768647404093,0.46526146646678745,9,0.5749998092651367,0.7849998474121094,-0.25999951362609863,-0.7399997711181641,2.6499996185302734,2,0.17083627081842412,1.070173736129887,14.329999923706055,7.35293787656094,14.789999961853027,1.0,15.09000015258789,0.17083627081842412 721,2003-09-25,14.399999618530273,14.579999923706055,14.0,14.0,2354660.0,0.02930663717797466,-1.9000023841880647,-0.9523798711177515,27.272723988726455,48.65871963008461,0.5756072657563855,0.7101393684522872,-0.5579876775184243,-1.41397099070789,27.660986208674082,0.5900001525878906,0.07678018230069839,-0.6585003852844231,-1.6075893534516723,0.29058858288282785,-1.1330448693680477,-0.18395590120079852,1.2767149617919955,42.94871128679363,-6.070130536322765,0.47454448408362515,9,0.1400003433227539,0.375,-0.6349992752075195,-1.1499996185302734,2.1499996185302734,3,0.12500008278423103,-1.234041689747605,13.989999771118164,1.070173736129887,14.329999923706055,7.35293787656094,14.789999961853027,0.12500008278423103 722,2003-09-26,14.770000457763672,14.850000381469727,14.31999969482422,14.359999656677244,2135918.0,0.025694503405213398,-1.163264908924246,1.0250029802350853,36.33334710862026,44.362423918270345,0.1561892129000526,0.3726325885143531,-0.8694282140194112,-1.7481140997959468,27.322691599470016,0.530000686645506,0.06511958551811148,-0.2969995498657223,-1.2317353091152334,0.6377362093837888,-0.7643674294904788,0.17036832975903415,0.8288455210351593,84.55288587159207,38.103043606188905,0.46736787962475573,9,-0.23000049591064453,0.0049991607666015625,-0.767500638961792,-1.3050007820129395,2.3799991607666016,4,0.07582937378789101,-1.9000023841880647,14.399999618530273,-1.234041689747605,13.989999771118164,1.070173736129887,14.329999923706055,0.07582937378789101 723,2003-09-29,14.920000076293945,15.09000015258789,14.56999969482422,14.850000381469727,2469917.0,0.010155694914107283,1.536588542878135,0.17073062940055797,40.65574621391439,41.252609838320154,-0.05264783379445781,0.25707841109686136,-0.9511471698991247,-1.8549521946163487,26.640433924506368,0.5200004577636701,0.03600880335266865,-0.16049995422363317,-1.0775084321891555,0.7565085237418891,-0.6190041932063934,0.2980042847591271,0.6040920450423855,87.5,41.54527794080788,0.4585042389827609,9,-0.38000011444091797,-0.14500045776367188,-0.9150002002716064,-1.455000400543213,2.2899990081787074,0,0.10455760442126483,-1.163264908924246,14.770000457763672,-1.9000023841880647,14.399999618530273,-1.234041689747605,13.989999771118164,0.10455760442126483 724,2003-09-30,14.670000076293945,14.949999809265135,14.420000076293945,14.800000190734865,1742247.0,-0.016756032085899264,1.4651187548099756,-1.8571525885558837,42.6116830604603,39.036679419978654,0.12418995722673287,0.5079167947954115,-0.6379099207387142,-1.5669576867194692,25.693695905720194,0.5299997329711896,-0.030919044604271306,-0.39449996948242116,-1.3291540322941682,0.5401540933293258,-0.8618270008882956,0.07282706192345323,0.7823283418783848,69.11765530859765,19.72947163734956,0.4673270314058737,9,-0.14500045776367188,0.10499954223632812,-0.6650002002716064,-1.205000400543213,2.7600002288818324,1,0.13428761439053583,1.536588542878135,14.920000076293945,-1.163264908924246,14.770000457763672,-1.9000023841880647,14.399999618530273,0.13428761439053583 725,2003-10-01,14.850000381469727,14.90999984741211,14.470000267028807,14.770000457763672,1686760.0,0.012269959389206386,3.400020980955033,-0.615383486776942,45.424844443682616,36.97465724724128,-0.10791855158234043,0.2850366171368357,-0.7486985111643776,-1.7089680938505545,23.54855814758343,0.43999958038330256,-0.15087920857898318,-0.1779996871948235,-1.0844817881158857,0.7284824137262387,-0.6312407376553537,0.2752413632657067,0.5334348816651637,77.98167545680118,25.252637441881703,0.453241050460531,10,-0.34000062942504883,-0.07500076293945312,-0.8025004863739014,-1.3850007057189941,1.9799995422363281,2,0.11919194695592972,1.4651187548099756,14.670000076293945,1.536588542878135,14.920000076293945,-1.163264908924246,14.770000457763672,0.11919194695592972 726,2003-10-02,15.539999961853027,15.739999771118164,14.829999923706055,14.829999923706055,4556510.0,0.04646461701403748,-1.563379714139497,8.875008940705243,54.7425494566386,36.51594348419525,-0.8426354124780655,-0.44843157509806986,-1.3648772016290245,-2.363285985023662,21.311819977538956,0.9099998474121094,-0.2248343584281436,0.5249999046325691,-0.3414388128318073,1.3914386220969455,0.09178054590038087,0.9582192633647573,-1.8100004196166992,85.91550714651255,30.271943180839116,0.433219358732188,10,-0.8050003051757812,-0.7650003433227539,-1.4449999332427979,-2.075000286102295,0.880000114440918,3,0.07078503413742898,3.400020980955033,14.850000381469727,1.4651187548099756,14.670000076293945,1.536588542878135,14.920000076293945,0.07078503413742898 727,2003-10-03,15.619999885559082,15.75,15.289999961853027,15.609999656677244,1132189.0,0.0051480002511219425,2.407401912996793,0.014084828654287522,54.864857968318944,37.51185595271539,-0.9382116216876089,-0.5553283354757301,-1.3718284068869924,-2.4086928323290664,19.31325143644003,0.46000003814697266,-0.27246830074966333,0.6039998531341553,-0.26532301181498497,1.4733227180832955,0.16933842065958515,1.0386612856087254,-1.8498003387451174,90.22555474449415,32.83433423534501,0.4346614324745701,10,-0.880000114440918,-0.8450002670288086,-1.5,-2.1550002098083496,0.6799993515014648,4,0.05953901141582363,-1.563379714139497,15.539999961853027,3.400020980955033,14.850000381469727,1.4651187548099756,14.670000076293945,0.05953901141582363 728,2003-10-06,15.670000076293945,15.68000030517578,15.350000381469727,15.539999961853027,1258699.0,0.003201036562176185,3.3999821981474163,12.999713904250981,56.06468427612946,41.19196098021606,-0.9501778149282636,-0.6314000410111298,-1.3483046377171846,-2.4156341030300066,17.206677767975233,0.3299999237060529,-0.33861882289342304,0.6500000476837151,-0.2310998124528254,1.5310999078202556,0.20945011761544485,1.0905499777519854,-1.820608511352539,93.98496779735639,35.47196667349138,0.44054993006827015,10,-0.9300003051757812,-0.8950004577636719,-1.5475001335144043,-2.205000400543213,0.6100006103515625,0,0.09444796011681689,2.407401912996793,15.619999885559082,-1.563379714139497,15.539999961853027,3.400020980955033,14.850000381469727,0.09444796011681689 729,2003-10-07,15.699999809265135,15.779999732971193,15.470000267028807,15.699999809265135,1366388.0,0.0019144692294272847,2.874997019764791,0.0,58.12672147358664,46.23301755445307,-0.8553560275970451,-0.6797094936290566,-1.3138768045778377,-2.4062744637871862,15.975664094782793,0.30999946594238637,-0.38038315545056456,0.6694997787475572,-0.23973882924001622,1.5787383867351306,0.2148804747537696,1.1241190827413448,-1.774583906921384,93.89313310532475,32.88626087759043,0.45461930399378714,10,-0.8099999427795392,-0.9250001907348615,-1.517499923706053,-2.2350001335144025,0.6500005722045916,1,0.09617829895236141,3.3999821981474163,15.670000076293945,2.407401912996793,15.619999885559082,-1.563379714139497,15.539999961853027,0.09617829895236141 730,2003-10-08,16.299999237060547,16.520000457763672,15.720000267028807,15.81999969482422,3937708.0,0.03821652452768376,-1.3529472813205545,100.0,62.745086122869715,50.174391124913434,-1.2216973296882419,-1.249248117711808,-1.8401811346200887,-2.9651016990071675,15.901669947538133,0.8200006484985369,-0.34382073320655593,1.209499263763428,0.1371978927642452,2.281800634762611,0.6733485782638375,1.7456499492630186,-2.26330830487915,86.98218040352262,26.703766886734407,0.5361506854995913,10,-0.8799991607666016,-1.1749992370605469,-2.097499370574951,-2.8349995613098145,-0.25,2,0.06932522214761838,2.874997019764791,15.699999809265135,3.3999821981474163,15.670000076293945,2.407401912996793,15.619999885559082,0.06932522214761838 731,2003-10-09,16.510000228881836,16.799999237060547,16.299999237060547,16.299999237060547,2401839.0,0.012883497033780111,-3.7618822717323184,0.43750248352923576,67.23300712431605,53.60768668221296,-1.2302979467364157,-1.4235480823297948,-1.9912253573213512,-3.138039532557677,16.037890770522253,0.5,-0.19318362723384297,1.3505002498626713,0.10404048064394189,2.5969600190814024,0.7272703652533057,1.9737301344720368,-2.2746445346538575,80.79475845186373,18.53679978195276,0.6232298846093655,10,-0.9000005722045898,-1.2450008392333984,-2.0250003337860107,-2.77500057220459,-0.4200000762939453,3,0.019382173857540375,-1.3529472813205545,16.299999237060547,2.874997019764791,15.699999809265135,3.3999821981474163,15.670000076293945,0.019382173857540375 732,2003-10-10,16.739999771118164,17.129999160766598,16.319999694824222,16.510000228881836,2964888.0,0.013930923019248587,-1.655733296645579,1.0952307426817196,74.07407058555364,57.32083383461733,-1.2867849699830405,-1.6142341800258144,-2.1567680525951864,-3.3292622079024685,15.842309448097257,0.8099994659423757,0.04066148768008482,1.5029997825622559,0.06979809404057491,2.936201471083935,0.7863989383014154,2.2196006268230963,-2.2481797226069293,78.08990690417832,13.58120295288667,0.7166008442608398,10,-0.9650001525878924,-1.310000419616701,-2.174999713897705,-3.005000114440918,-1.0,4,-0.019115872114665144,-3.7618822717323184,16.510000228881836,-1.3529472813205545,16.299999237060547,2.874997019764791,15.699999809265135,-0.019115872114665144 733,2003-10-13,16.90999984741211,17.15999984741211,16.809999465942386,16.84000015258789,1338425.0,0.010155321303364051,-4.384577012236514,0.3043471049707263,84.30850753529482,61.953814331821164,-1.2793558565204073,-1.74368183066899,-2.2551383587913687,-3.460220900280948,16.260188784387818,0.4200000762939453,0.22962877823167815,1.5904998779296875,-0.026455884869296398,3.2074556407286714,0.7820219965301973,2.3989777593291794,-2.1015983054302314,85.20709691872833,12.902471974875795,0.8084778813994917,10,-1.0949997901916504,-1.4650001525878906,-2.2874999046325684,-3.1750001907348633,-0.9200000762939453,0,-0.036073365810521674,-1.655733296645579,16.739999771118164,-3.7618822717323184,16.510000228881836,-1.3529472813205545,16.299999237060547,-0.036073365810521674 734,2003-10-14,17.09000015258789,17.100000381469727,16.719999313354492,16.979999542236328,1303585.0,0.010644607143703189,4.84612224537105,1.5714441416893732,93.05555629141529,67.2461156482359,-1.2068971246731532,-1.8724023322322942,-2.370578935409913,-3.601014143386985,16.577875937395422,0.3800010681152344,0.38831731737511177,1.677000188827515,-0.1217724300505374,3.4757728077055674,0.7776138793884897,2.5763864982665403,-1.95237484784578,95.1389086651271,15.105787850302534,0.8993863094390259,10,-1.0950002670288086,-1.6450004577636719,-2.437500238418579,-3.3550004959106445,-1.199999809265135,1,-0.04739610641956182,-4.384577012236514,16.90999984741211,-1.655733296645579,16.739999771118164,-3.7618822717323184,16.510000228881836,-0.04739610641956182 735,2003-10-15,17.079999923706055,17.170000076293945,16.899999618530273,17.129999160766598,1484888.0,-0.00058515089482436,3.1538190674608995,-0.45453599667079586,91.87499478459483,71.37194290689771,-0.9468801937939659,-1.7995091223861106,-2.2854551038661697,-3.5525846762059565,17.22624080688441,0.2700004577636719,0.5350681280110798,1.5684999465942386,-0.3706834716887464,3.5076833648772237,0.598908237452747,2.538091655735732,-1.6592421829901447,89.65516485395642,4.7274163407332,0.9695917091414926,10,-0.8499999046325684,-1.630000114440918,-2.2899999618530273,-3.3450002670288086,-1.2799997329711896,2,-0.04274002022816936,4.84612224537105,17.09000015258789,-4.384577012236514,16.90999984741211,-1.655733296645579,16.739999771118164,-0.04274002022816936 736,2003-10-16,16.809999465942386,17.229999542236328,16.399999618530273,17.010000228881836,2481217.0,-0.01580798940103756,1.5937522351763107,4.000076295109697,82.90320576043837,74.48731488379985,-0.5339340640373926,-1.4834920797262257,-1.9515909688792554,-3.2498056757945957,17.48820890912107,0.8299999237060547,0.7014207641223269,1.2209995269775433,-0.7981080134274627,3.2401070673825476,0.21144575677504207,2.2305532971800464,-1.1093629515339902,53.846137723170514,-29.843120340457702,1.0095537702025024,10,-0.519999504089359,-1.3299999237060582,-1.9999995231628453,-3.0749998092651403,-1.1099996566772514,3,-0.04521119887133995,3.1538190674608995,17.079999923706055,4.84612224537105,17.09000015258789,-4.384577012236514,16.90999984741211,-0.04521119887133995 737,2003-10-17,16.510000228881836,16.809999465942386,16.360000610351562,16.670000076293945,1790342.0,-0.017846475109553617,1.0454557276991066,0.7999961853173004,74.46154080904446,76.53141005412375,-0.10550695469351723,-1.1295690086823047,-1.5860287944198603,-2.9229104001543043,17.731076992348267,0.44999885559082387,0.8544220221831687,0.8500002861022953,-1.194926593046553,2.8949271652511452,-0.1724631534721297,1.8724637256767203,-0.534078369464412,17.24135663078508,-63.24088623624513,1.0224634395744248,10,-0.16000032424926758,-1.0300006866455078,-1.6800003051757812,-2.77500057220459,-0.39999961853027344,4,-0.025439132069738912,1.5937522351763107,16.809999465942386,3.1538190674608995,17.079999923706055,4.84612224537105,17.09000015258789,-0.025439132069738912 738,2003-10-20,16.760000228881836,16.879999160766598,16.360000610351562,16.459999084472653,1217576.0,0.015142337767062086,-1.0800021362386036,-1.875008940705265,82.15384850135216,79.20109083498657,-0.20632804329553878,-1.290583127317646,-1.7704000028688078,-3.1500357531604273,18.573546848718323,0.5199985504150355,0.9354472481582086,1.0015002727508548,-1.0567183658357067,3.0597189113374164,-0.027609046542426796,2.0306095920441347,-0.5583443865570104,45.97702409400829,-34.45800421769028,1.0291093192932803,10,-0.2850003242492676,-1.2800006866455078,-1.8925001621246338,-3.02500057220459,-0.6599998474121094,0,-0.06085921502590108,1.0454557276991066,16.510000228881836,1.5937522351763107,16.809999465942386,3.1538190674608995,17.079999923706055,-0.06085921502590108 739,2003-10-21,16.969999313354492,17.020000457763672,16.649999618530273,16.709999084472653,1178518.0,0.012529778138712366,1.0555458422739674,0.8666641235448591,82.3170689157882,81.3757555897553,-0.24276155589406656,-1.3625160800271665,-1.9103321913899762,-3.3258071826653985,19.541883728741666,0.37000083923339844,1.0248457191299405,1.0794993877410892,-0.9310460915867758,3.090044867068954,0.07422664807715762,2.0847721274050226,-0.6099987030029297,70.11487952995856,-10.19134719629254,1.005272739663933,10,-0.2049999237060547,-1.489999771118164,-2.0049996376037598,-3.234999656677246,-1.159998893737793,1,-0.05774894413019338,-1.0800021362386036,16.760000228881836,1.0454557276991066,16.510000228881836,1.5937522351763107,16.809999465942386,-0.05774894413019338 740,2003-10-22,16.379999160766598,16.950000762939453,16.329999923706055,16.860000610351562,1456541.0,-0.03476724669774123,-1.1379342096176424,-1.846157796280662,63.207537267530526,80.92848116122359,0.40206098614806507,-0.6158579304358902,-1.2572882707646222,-2.711368914982657,19.189890827580207,0.6399993896484375,1.1002152392294349,0.36999926567077424,-1.4389257510155922,2.1789242823571406,-0.534463242672409,1.2744617740139574,0.8500003814697301,5.555473139221279,-70.9826510253688,0.9044625083431829,10,0.3950004577636754,-0.8999996185302699,-1.4174993038177455,-2.644999504089352,-0.3499984741210902,2,-0.02991445925207914,1.0555458422739674,16.969999313354492,-1.0800021362386036,16.760000228881836,1.0454557276991066,16.510000228881836,-0.02991445925207914 741,2003-10-23,16.200000762939453,16.319999694824222,15.859999656677244,16.219999313354492,2407472.0,-0.010988913739280126,3.1818315805899795,0.04166352087547007,58.841482650530175,79.23597139066541,0.5961534748603761,-0.30998688986530176,-1.0301897076069793,-2.5086890190152573,18.46470797426311,0.5199995040893537,1.1687773637092107,0.10000081062316823,-1.5431665662000817,1.7431681874464164,-0.7215828777884568,0.9215844990347932,1.01199878692627,29.31041995348385,-43.61692957424402,0.8215836884116244,10,0.344998836517334,-0.720001220703125,-1.2425010204315186,-2.465001106262207,-0.49000072479248047,3,-0.024691392183120442,-1.1379342096176424,16.379999160766598,1.0555458422739674,16.969999313354492,-1.0800021362386036,16.760000228881836,-0.024691392183120442 742,2003-10-24,15.890000343322756,16.110000610351562,15.649999618530273,16.100000381469727,2309457.0,-0.019135827470198707,3.0,10.500762994754322,53.10735011208376,75.76917612141975,0.8637323645414252,0.09299101313531821,-0.6770097668569459,-2.1727893238641975,18.440947232291254,0.5500011444091797,1.1614895929751334,-0.2659996032714833,-1.7903615286133334,1.2583623220703668,-1.0281805659424084,0.49618135939944175,1.26791921081543,17.518290348404292,-50.56655352374287,0.7621809626709253,10,0.5499992370605451,-0.41000080108642756,-0.9025006294250506,-2.1550006866455096,0.36999988555908025,4,-0.011957239141122011,3.1818315805899795,16.200000762939453,-1.1379342096176424,16.379999160766598,1.0555458422739674,16.969999313354492,-0.011957239141122011 743,2003-10-27,16.479999542236328,16.5,15.960000038146973,16.079999923706055,1396176.0,0.03713021939370198,1.4545423019069128,-1.9047597422355191,59.512197618185354,72.04213626883865,0.2305700299800506,-0.39436382336983655,-1.2215637832572135,-2.726489292442224,19.064129177485476,0.6099996566772443,1.1292669824863868,0.2459996223449714,-1.167698530445005,1.6596977751349495,-0.46084945405001676,0.9528486987399596,0.5874448157653838,60.58389892450663,-4.061369858781376,0.7068490763949887,10,-0.039999961853027344,-1.0,-1.4649996757507324,-2.744999885559082,-0.2899990081787145,0,-0.022451392121492608,3.0,15.890000343322756,3.1818315805899795,16.200000762939453,-1.1379342096176424,16.379999160766598,-0.022451392121492608 744,2003-10-28,16.639999389648438,16.850000381469727,16.290000915527347,16.5,1548336.0,0.009708728874782357,-1.0000068119891135,0.3499988079059676,54.644813441916774,67.90544945298554,2.763057585752904e-05,-0.4207827467330034,-1.335901285961521,-2.850966732417044,19.626872995415734,0.5599994659423793,1.0489123609676412,0.3074995040893569,-0.9079944966880653,1.522993504866779,-0.300247496299356,0.915246504478068,0.34239828398498773,76.15376150827127,13.741840643269867,0.6077470003887115,10,-0.19999980926513672,-1.1599998474121094,-1.8099994659423828,-2.7099995613098145,0.2800006866455078,1,-0.032451864662605634,1.4545423019069128,16.479999542236328,3.0,15.890000343322756,3.1818315805899795,16.200000762939453,-0.032451864662605634 745,2003-10-29,16.620000839233402,16.739999771118164,16.360000610351562,16.709999084472653,1156533.0,-0.0012018360065251255,4.066668362091986,-0.642847411444091,51.585025260034676,64.42565161960734,-0.05820786673363543,-0.27550654479353653,-1.2824264732526878,-2.7977561760227516,20.220028188527788,0.37999916076660156,0.9110285622068854,0.1990009307861378,-0.8005757007368395,1.198577562309115,-0.30078738497535085,0.6987892465476264,0.28245295109383406,80.83338366611277,19.88974053344984,0.49978831576148874,10,-0.28500080108642933,-1.1400012969970739,-1.810000896453861,-2.685000896453859,0.4499988555908203,2,-0.04873648488059068,-1.0000068119891135,16.639999389648438,1.4545423019069128,16.479999542236328,3.0,15.890000343322756,-0.04873648488059068 746,2003-10-30,16.639999389648438,16.969999313354492,16.34000015258789,16.680000305175778,1644262.0,0.0012032821543441763,1.0322588584191128,0.44446328282292663,48.46624923354879,61.537285888996706,-0.11717957422685288,-0.2201581428441628,-1.2793094531434335,-2.786164986180392,20.90636258138425,0.6299991607666016,0.7190337338171258,0.16399950981140066,-0.7487498107836856,1.0767488304064887,-0.29237515048614426,0.6203741701089456,-0.9899997711181641,75.0,15.554995829345657,0.45637466029754403,10,-0.30499935150146484,-1.0249996185302734,-1.9699997901916504,-2.7049994468688947,-0.279998779296875,3,-0.03665857724624699,4.066668362091986,16.620000839233402,-1.0000068119891135,16.639999389648438,1.4545423019069128,16.479999542236328,-0.03665857724624699 747,2003-10-31,16.549999237060547,16.879999160766598,16.370000839233402,16.549999237060547,1481062.0,-0.005408663214487741,-1.833349228046768,-0.0,44.33960340276373,57.33570310026465,-0.023366072563895557,-0.05998802540441517,-1.1590258529928192,-2.6662147803709644,21.611918147063744,0.509998321533196,0.5409322756162176,0.02749938964843679,-0.791585305625027,0.8465840849218988,-0.38204295798829335,0.43704173728516693,-0.8735996246337887,58.415804188804984,2.1374318443435953,0.40954234763673103,10,-0.21499919891357422,-0.7749996185302734,-1.8924994468688965,-2.614999294281004,-0.18999862670898438,4,-0.05075524094481876,1.0322588584191128,16.639999389648438,4.066668362091986,16.620000839233402,-1.0000068119891135,16.639999389648438,-0.05075524094481876 748,2003-11-03,17.149999618530273,17.239999771118164,16.530000686645508,16.540000915527347,1475520.0,0.03625380115584176,-1.253968350080684,100.0,50.833327152101745,53.83750957096616,-0.6282996803849521,-0.5727928890637841,-1.710830195301071,-3.236942874194355,22.553015899519252,0.7099990844726562,0.4293803123554305,0.5534997940063491,-0.20659077212019383,1.313590360132892,0.17345451094307762,0.9335450770696205,-1.4477280120849603,90.52628831516661,37.54570816078853,0.38004528306327157,11,-0.7049999237060547,-1.3199996948242188,-2.492499828338623,-3.2149996757507306,-0.3099994659423828,0,-0.05189500929707358,-1.833349228046768,16.549999237060547,1.0322588584191128,16.639999389648438,4.066668362091986,16.620000839233402,-0.05189500929707358 749,2003-11-04,17.209999084472653,17.309999465942386,16.969999313354492,17.149999618530273,1863156.0,0.0034985112114842565,1.6153834867769064,0.09835998936884861,51.7808133993294,52.567873585610485,-0.7271417222008942,-0.5416367019520258,-1.699343315527834,-3.266704645421143,23.389072294695552,0.3400001525878942,0.3668774382642468,0.5379992961883495,-0.14300895021608895,1.219007542592788,0.19749517298613029,0.8785034193905688,-1.4462183514404252,89.69067502492267,39.641091079034034,0.34050412320221946,11,-0.7299995422363246,-1.3449993133544869,-2.5524992942810023,-3.27499914169311,-1.3099994659423793,1,-0.05926778644255193,-1.253968350080684,17.149999618530273,-1.833349228046768,16.549999237060547,1.0322588584191128,16.639999389648438,-0.05926778644255193 750,2003-11-05,17.430000305175778,17.639999389648438,16.860000610351562,17.229999542236328,2620284.0,0.012783337153202678,1.5161294292095564,3.3333757192359204,58.61113554169304,52.542279462406356,-0.8744999912697331,-0.7089907823530588,-1.8593020816342012,-3.4513691190113462,23.221797778635317,0.779998779296875,0.25794515931207584,0.7015004634857149,-0.034813736215312474,1.4378146631867423,0.33334336363520123,1.0696575633362286,-1.5734464481689407,83.8462147910569,32.86092724852274,0.36815709985051337,11,-0.7850008010864222,-1.3750004768371547,-2.7800006866455043,-3.495000362396235,-1.4999999999999982,2,-0.0292599093489625,1.6153834867769064,17.209999084472653,-1.253968350080684,17.149999618530273,-1.833349228046768,16.549999237060547,-0.0292599093489625 751,2003-11-06,16.829999923706055,17.549999237060547,16.59000015258789,17.5,3336354.0,-0.03442342920048913,1.4935088097379001,-3.3499876022812396,54.10256460416851,52.65285885041578,-0.19638863068344392,-0.08831561384904774,-1.211440935147218,-2.81708648657931,22.43587505596886,0.9599990844726562,0.11120698681103747,0.0855000972747817,-0.6447044232973695,0.8157046178469329,-0.2796021630112939,0.4506023575608573,-0.8307704240878895,36.22044169438816,-18.246983227267975,0.3651022602860752,11,-0.03000020980834961,-0.5950002670288086,-2.187500238418579,-2.894999980926512,-0.8599996566772479,3,0.014260236019378425,1.5161294292095564,17.430000305175778,1.6153834867769064,17.209999084472653,-1.253968350080684,17.149999618530273,0.014260236019378425 752,2003-11-07,16.420000076293945,17.219999313354492,16.379999160766598,17.010000228881836,2742066.0,-0.024361250699389547,-1.5074557183281267,0.8805971423935229,45.8128015176122,51.13070372812987,0.33156556798463654,0.31250368553839536,-0.7592920602643147,-2.374361466935378,21.031115567950636,0.8400001525878942,0.07374251783113905,-0.30849976539611745,-1.0530029053931713,0.4360033746009364,-0.6807513353946426,0.0637518046024077,-0.2895089854733577,3.174675258816839,-50.20351273892016,0.3722515699985267,11,0.5450000762939453,0.04499959945678711,-1.6650004386901855,-2.4850001335144025,-0.5399999618530273,4,-0.003654047847965969,1.4935088097379001,16.829999923706055,1.5161294292095564,17.430000305175778,1.6153834867769064,17.209999084472653,-0.003654047847965969 753,2003-11-10,16.299999237060547,16.700000762939453,16.299999237060547,16.479999542236328,2079660.0,-0.007308211856018598,-3.4444538634340693,0.3050851841075874,41.56170637189379,49.67702516479399,0.47309971321804767,0.4052384268978457,-0.5992794636154848,-2.2164125139404085,19.45072953165596,0.40000152587890625,0.06354964448338052,-0.3980005741119399,-1.1609476130161411,0.36494646479225956,-0.7794740935640405,-0.01652705465983928,-0.04874748233373083,0.0,-49.14356554069987,0.3814735194520998,11,0.6700000762939453,0.19500064849853516,-1.5424995422363281,-2.314999580383301,-0.4199991226196289,0,0.0036810660183710375,-1.5074557183281267,16.420000076293945,1.4935088097379001,16.829999923706055,1.5161294292095564,17.430000305175778,0.0036810660183710375 754,2003-11-11,16.280000686645508,16.430000305175778,16.15999984741211,16.229999542236328,1489984.0,-0.0012269049908646412,-1.842102093058237,-0.2777836646462934,48.52943238917594,49.33751484580968,0.4879783312202548,0.3809752339825252,-0.5496374830192519,-2.1599532797179783,17.917066228273622,0.2700004577636683,0.10224955941467684,-0.3774991512298591,-1.1388238856672679,0.38382558320754967,-0.7581615184485635,0.0031632159888452804,1.3599987030029297,8.108167320921817,-44.62610763867095,0.38066236721870395,11,0.6199989318847656,0.27499914169311523,-1.522500991821289,-2.2900009155273438,-0.48000049591064275,1,0.03439800014269956,-3.4444538634340693,16.299999237060547,-1.5074557183281267,16.420000076293945,1.4935088097379001,16.829999923706055,0.03439800014269956 755,2003-11-12,16.350000381469727,16.469999313354492,16.209999084472653,16.389999389648438,1193290.0,0.004299735372962132,1.6000171662359568,-0.7999618539004387,52.27963146977286,49.76122398316791,0.41979756002224633,0.2671801566618974,-0.6075895401454989,-2.1915973790958,16.23379172869518,0.2600002288818395,0.06649839365272925,-0.27099947929382395,-1.0168762216290546,0.47487726304140665,-0.643937850461441,0.10193889187379312,1.2603990173339845,13.669109171743784,-40.291987382841796,0.3729383711676156,11,0.5499992370605469,0.2949991226196289,-1.517500638961792,-2.2400007247924805,-0.4200000762939471,2,-0.027522981800628066,-1.842102093058237,16.280000686645508,-3.4444538634340693,16.299999237060547,-1.5074557183281267,16.420000076293945,-0.027522981800628066 756,2003-11-13,16.049999237060547,16.739999771118164,15.880000114440918,16.690000534057614,3130859.0,-0.01834869341955403,1.324324115337923,16.000429164083645,52.439009143358554,50.661157954345114,0.7010263096225593,0.5347410903311243,-0.30587075260657315,-1.8606632560210237,15.490262046501241,0.8599996566772461,0.03734856166169109,-0.5330006122589097,-1.314903606539744,0.2489023820219245,-0.9239521093993268,-0.1420491151184926,1.531392170715332,12.686509272353177,-43.988921710667974,0.3909514971404171,11,0.7100005149841309,0.5950002670288086,-0.7774991989135742,-1.5499992370605469,0.29000091552734375,3,-0.007476569320183035,1.6000171662359568,16.350000381469727,-1.842102093058237,16.280000686645508,-3.4444538634340693,16.299999237060547,-0.007476569320183035 757,2003-11-14,16.09000015258789,16.260000228881836,16.010000228881836,16.049999237060547,1545543.0,0.002492268998678826,-3.1667037543313095,-0.06250130384896248,42.85715283803739,49.77491636389352,0.6581209769589726,0.4866102566318524,-0.3372062187195297,-1.8671088206403006,14.801838714823912,0.25,0.023080123929656082,-0.4719996929168708,-1.2841337423134824,0.3401343564797408,-0.8780667176151766,-0.06593266821856503,1.4233356034545892,24.418618835075268,-30.450344546814232,0.40606702469830563,11,0.6699995994567871,0.5549993515014648,-0.6525006294250488,-1.4250006675720215,-0.04999923706054332,4,-0.007458041294038376,1.324324115337923,16.049999237060547,1.6000171662359568,16.350000381469727,-1.842102093058237,16.280000686645508,-0.007458041294038376 758,2003-11-17,15.739999771118164,16.010000228881836,15.619999885559082,15.850000381469727,1500015.0,-0.021752664894377438,-1.22857096146615,-2.7499523173755485,34.58904803056454,47.86472021180854,0.8795761522470151,0.7971468134113309,0.01789362653755866,-1.4854073379982822,14.069982158481196,0.4700002670288086,0.009915084387269957,-0.7710000514984117,-1.6556502132402109,0.11365011024338756,-1.2133251323693095,-0.32867497062751383,1.7080025592602546,10.714276591124868,-39.74953800985129,0.4423250808708993,11,0.8899998664855957,0.8899998664855957,-0.1375002861022967,-0.7500000000000018,0.3199996948242223,0,0.008894558154927346,-3.1667037543313095,16.09000015258789,1.324324115337923,16.049999237060547,1.6000171662359568,16.350000381469727,0.008894558154927346 759,2003-11-18,15.989999771118164,16.129999160766598,15.65999984741211,15.779999732971193,2006724.0,0.01588310061215714,-1.0888867225166683,-1.9090806630600476,39.999987889855724,45.79681491715995,0.48983096949565663,0.4953606785847633,-0.22077294352861898,-1.6980985511429658,12.976379772556616,0.46999931335448863,0.024212131536657466,-0.47200007438659597,-1.358164919715044,0.4141647709418539,-0.9150824970508218,-0.028917651722370152,1.3483224125710933,33.03570744334365,-13.025314101683243,0.4430824226642246,11,0.5949997901916504,0.6399998664855957,-0.3599998950958252,-0.869999885559082,0.3099994659423828,1,-0.006879278189605209,-1.22857096146615,15.739999771118164,-3.1667037543313095,16.09000015258789,1.324324115337923,16.049999237060547,-0.006879278189605209 760,2003-11-19,15.890000343322756,15.9399995803833,15.5600004196167,15.68000030517578,1718264.0,-0.006253872997298737,1.4516192544692161,1.0000000000000253,38.390116280271386,44.05098732561582,0.3893532315978856,0.5868568712360531,-0.09779564756110481,-1.5606737118299687,12.691852782636193,0.42999935150146484,-0.03904266057685035,-0.5474995613098113,-1.4695765084756918,0.37457738585606926,-1.0085380348927533,-0.086461087726871,1.3452225024786895,27.966110598802885,-13.838057729791444,0.4610384735829404,11,0.49999952316284,0.7099995613098127,-0.1700005531311053,-0.7700004577636737,0.4600000381469709,2,-0.005663949065030094,-1.0888867225166683,15.989999771118164,-1.22857096146615,15.739999771118164,-3.1667037543313095,16.09000015258789,-0.005663949065030094 761,2003-11-20,15.800000190734865,15.989999771118164,15.420000076293945,15.989999771118164,1620226.0,-0.005663949065030094,5.000010038699186,-0.9047597422354793,38.390116280271386,43.22624452146684,0.3552402980907754,0.6802291846183888,0.013643188403504425,-1.4322738485139404,13.505050109518077,0.5699996948242188,-0.12238661669803008,-0.6174996852874752,-1.5778256199111578,0.3428262493362073,-1.0976626525993165,-0.13733671797563396,1.301204860971799,45.23810064441145,5.306539438400385,0.48016296731184127,11,0.27999973297118963,0.7299995422363263,0.039999723434446466,-0.6300001144409197,0.5999994277954084,3,0.00822785524503633,1.4516192544692161,15.890000343322756,-1.0888867225166683,15.989999771118164,-1.22857096146615,15.739999771118164,0.00822785524503633 762,2003-11-21,15.699999809265135,15.859999656677244,15.550000190734865,15.760000228881836,920128.0,-0.006329137991300193,1.3846179239919503,0.3157923796234607,23.44325031483443,41.21308273734913,0.3826028767451657,0.8066212535055985,0.13242800124053922,-1.293586402010396,14.248229535405956,0.30999946594237926,-0.26750850024519224,-0.7080000400543245,-1.69372110736097,0.27772102725232095,-1.200860573707649,-0.21513950640100177,1.2330847449002587,39.43663296117595,5.6610364737546135,0.4928605336533231,11,0.38000011444091975,0.8299999237060565,0.1849999427795428,-0.4999999999999982,0.6099996566772514,4,0.04076435357311725,5.000010038699186,15.800000190734865,1.4516192544692161,15.890000343322756,-1.0888867225166683,15.989999771118164,0.04076435357311725 763,2003-11-24,16.110000610351562,16.170000076293945,15.649999618530273,15.75,1443657.0,0.026114701023401965,1.1666706403134413,-5.9999682110782615,32.14290358797858,39.39235731499387,-0.06390367228329197,0.38733886582096133,-0.2558935044490731,-1.6626022548790385,14.558366023213873,0.5200004577636719,-0.3508005172773778,-0.2794992923736572,-1.2733851523027546,0.7143865675554384,-0.7764422223382041,0.21744363759089147,0.6717754960266866,92.00007120768228,62.59998967894986,0.4969429299645479,11,-0.030000686645507812,0.4199991226196289,-0.19500088691711426,-0.9100008010864258,0.23999977111816406,0,-0.0043451081422825055,1.3846179239919503,15.699999809265135,5.000010038699186,15.800000190734865,1.4516192544692161,15.890000343322756,-0.0043451081422825055 764,2003-11-25,16.100000381469727,16.360000610351562,16.079999923706055,16.219999313354492,1318921.0,-0.0006207466482285318,-2.5000119209403238,-0.33332980121222394,26.82929179614922,36.564541795702354,-0.09177248352334288,0.37398379390344516,-0.22259368798168744,-1.6091834101722053,14.413647835382642,0.2800006866455078,-0.3682931708039021,-0.2624995708465576,-1.2570714989283793,0.7320723572352659,-0.7597855348874702,0.23478639319435324,0.5455981219000918,72.34041689747602,47.769086349639615,0.4972859640409117,11,-0.020000457763671875,0.42999935150146484,-0.12250065803527832,-0.8300004005432129,0.6499996185302734,1,-0.002484528855873802,1.1666706403134413,16.110000610351562,1.3846179239919503,15.699999809265135,5.000010038699186,15.800000190734865,-0.002484528855873802 765,2003-11-26,15.8100004196167,16.270000457763672,15.8100004196167,16.219999313354492,1171394.0,-0.018012419564089055,-1.2439086796227161,3.416687859617891,30.078152794132848,34.08000220134394,0.12692008110269803,0.6326241058287501,0.09136261458328576,-1.2739766222044686,14.210799402897612,0.46000003814697266,-0.3659329118130401,-0.5119995117187486,-1.528155038924993,0.504156015487494,-1.0200772753218708,-0.0039217481156264,0.7130382410455312,41.48937465378598,17.631841191920074,0.5080777636031214,11,0.07999992370605469,0.7199993133544922,0.3124990463256836,-0.49500083923339844,1.3800001144409144,2,0.03099296675766494,-2.5000119209403238,16.100000381469727,1.1666706403134413,16.110000610351562,1.3846179239919503,15.699999809265135,0.03099296675766494 766,2003-11-27,16.030000686645508,16.110000610351562,15.899999618530273,15.949999809265135,717214.0,0.013915260037301369,-1.3333280351797399,-0.19512461765698305,41.77217431053854,33.959449031621844,-0.10752244031722036,0.38428352229097484,-0.10646666817143569,-1.4455947778495482,13.622162023210954,0.3000001907348633,-0.394617253589594,-0.2614993095397935,-1.27407832488624,0.7510797058066512,-0.7677888172130167,0.24479019813342973,0.38273411557989334,59.25928978379852,31.43117810115597,0.5062895076732224,11,-0.1400003433227539,0.4999990463256836,0.09749889373779297,-0.7100009918212891,1.0900001525878942,3,0.01996255028802385,-1.2439086796227161,15.8100004196167,-2.5000119209403238,16.100000381469727,1.1666706403134413,16.110000610351562,0.01996255028802385 767,2003-11-28,15.710000038146973,16.09000015258789,15.68000030517578,16.079999923706055,936267.0,-0.019962609781116636,1.1025614691462269,-4.624947846507699,38.52142777890958,34.3963801147713,0.17087600933448321,0.6726120577291397,0.23792409582123852,-1.081615372933971,13.167970539105985,0.40999984741211115,-0.45607956281709505,-0.5394999980926514,-1.5763263964912078,0.497326400305905,-1.0579131972919278,-0.02108679889337317,0.6034612914852815,8.45075152117557,-21.951559955795453,0.5184131991992778,11,0.18000030517578125,0.8199996948242188,0.30249953269958496,-0.3900003433227539,1.3000001907348633,4,0.043921042565744584,-1.3333280351797399,16.030000686645508,-1.2439086796227161,15.8100004196167,-2.5000119209403238,16.100000381469727,0.043921042565744584 768,2003-12-01,16.260000228881836,16.329999923706055,15.81999969482422,16.030000686645508,1774532.0,0.03500956011453571,1.7567659521821066,-0.621620576689615,49.67741240820897,35.47164950569943,-0.3325793209542436,0.0553546957306601,-0.27112067532558015,-1.5851098127179561,11.92410383609484,0.619999885559082,-0.4859367605857354,0.05500016212463521,-0.8915613122476458,1.001561636496918,-0.4182805750615053,0.5282808993107757,-0.8400001525878906,85.29406814841414,49.92066926734398,0.4732807371861411,12,-0.36999988555908203,0.26999950408935547,-0.3000006675720215,-0.8550004959106445,0.8799991607666016,0,0.0030749837857775297,1.1025614691462269,15.710000038146973,-1.3333280351797399,16.030000686645508,-1.2439086796227161,15.8100004196167,0.0030749837857775297 769,2003-12-02,16.190000534057614,16.350000381469727,16.170000076293945,16.350000381469727,1312526.0,-0.004305024221333387,1.2500059604701619,-0.6956528950292892,47.41936079296369,36.474898895998585,-0.25839948983977834,0.04745355278451413,-0.14530510651623985,-1.4680602507590983,10.492247709181893,0.18000030517578125,-0.48738701133254203,0.03600039482116202,-0.7840227853219837,0.8560235749643095,-0.3740111952504108,0.44601198489273486,-0.7518004608154261,76.11942847870414,36.430818037448276,0.4100115900715734,12,-0.30000019073485973,0.33999919891357777,-0.23000097274779918,-0.7100009918212855,1.2199993133544957,1,0.00988263385634447,1.7567659521821066,16.260000228881836,1.1025614691462269,15.710000038146973,-1.3333280351797399,16.030000686645508,0.00988263385634447 770,2003-12-03,16.920000076293945,17.030000686645508,16.139999389648438,16.229999542236328,3098611.0,0.045089531695857055,-1.0459780194724762,-4.312507450587606,62.32294900736891,39.13410253234275,-0.9241085164682854,-0.7617692744172331,-0.7988944158051297,-2.1453293341953135,8.935232336050644,0.8900012969970703,-0.41036207052047935,0.7914999485015883,0.12034147724864752,1.4626584197545274,0.4559207128751197,1.1270791841280587,-1.4453279907226566,91.85180894306072,46.73390064118614,0.3355792356264697,12,-0.6299996376037598,-0.3900003433227539,-0.9600005149841309,-1.4400005340576172,0.43000030517578125,2,-0.010047285787671334,1.2500059604701619,16.190000534057614,1.7567659521821066,16.260000228881836,1.1025614691462269,15.710000038146973,-0.010047285787671334 771,2003-12-04,17.069999694824222,17.200000762939453,16.819999694824222,16.829999923706055,2396727.0,0.008865225641484287,-1.9230825661153004,0.3478254860279962,63.46152737699308,43.58057776147149,-0.9778443745302319,-0.9411184440824947,-0.8823829219686203,-2.244703685184131,8.064672125953559,0.3800010681152308,-0.35940467509013274,0.929499578475955,0.19952560333254965,1.659473553619362,0.5645125909042505,1.2944865660476577,-1.5020078931884804,91.44730072604735,41.90541224213817,0.3649869875717035,12,-0.644999504089359,-0.5399999618530309,-1.162499904632572,-1.5900001525878942,0.13000106811523082,3,0.007029926267062336,-1.0459780194724762,16.920000076293945,1.2500059604701619,16.190000534057614,1.7567659521821066,16.260000228881836,0.007029926267062336 772,2003-12-05,16.360000610351562,17.110000610351562,16.239999771118164,17.0,2711045.0,-0.041593385891385726,1.023256329731552,-2.666666666666627,57.75001049041744,46.42581186174247,-0.18369629674860732,-0.2485901906046628,-0.1246797193285758,-1.4864166148150275,7.186468584096511,0.8700008392333984,-0.30628241485131724,0.22250046730041362,-0.5031172025504524,0.9481181371512797,-0.14030836762501764,0.5853093022258467,-0.6614480918115238,39.13047083832046,-14.689878315160314,0.36280883492543303,12,0.07999992370605469,0.1699991226196289,-0.38500070571899414,-0.8800010681152344,1.489999771118164,4,0.04645477998337966,-1.9230825661153004,17.069999694824222,-1.0459780194724762,16.920000076293945,1.2500059604701619,16.190000534057614,0.04645477998337966 773,2003-12-08,16.360000610351562,16.629999160766598,16.190000534057614,16.280000686645508,2281707.0,0.0,-2.3846018413233128,-0.125,54.933344523111955,49.54848438696056,-0.16148646976905567,-0.2570433014480997,-0.08082772145165151,-1.4342852979077723,6.408971181149116,0.4399986267089844,-0.2417546533431718,0.21950039863586568,-0.5094346944899684,0.9484354917616997,-0.14496714792705134,0.5839679451987827,-0.5413322322595704,20.754805252759354,-34.220151653857975,0.3644675465629166,12,0.07999992370605469,0.1699991226196289,-0.30500078201293945,-0.8800010681152344,1.3799991607666016,0,0.03973102654525551,1.023256329731552,16.360000610351562,-1.9230825661153004,17.069999694824222,-1.0459780194724762,16.920000076293945,0.03973102654525551 774,2003-12-09,16.84000015258789,16.989999771118164,16.600000381469727,16.700000762939453,2198712.0,0.029339824225471878,-1.2941130271853156,1.7499940395298381,61.50120802591954,53.03993496827018,-0.5872318625189727,-0.7303852182754795,-0.5024340157174052,-1.8605894979946225,6.139456914495671,0.6299991607666016,-0.1070780969537033,0.6714999675750732,-0.12030743486251083,1.463307370012659,0.2755962663562812,1.0674036687938653,-0.9108251837081021,66.03772226880625,7.330466029301505,0.3959037012187927,12,-0.39999961853027344,-0.3100004196166992,-0.7025003433227539,-1.3550004959106445,1.5900001525878906,1,0.017814681374242358,-2.3846018413233128,16.360000610351562,1.023256329731552,16.360000610351562,-1.9230825661153004,17.069999694824222,0.017814681374242358 775,2003-12-10,15.899999618530273,16.229999542236328,15.850000381469727,16.0,13587600.0,-0.05581950864253182,-2.8000133515168275,-0.714291553133515,51.004010219251214,54.0656945136827,0.4099927290500993,0.1835863899583856,0.4804379846195346,-0.8705371826376798,5.664348331827069,0.9899997711181641,-0.040926657773713515,-0.2460005283355713,-1.0416571946633582,0.5496561379922138,-0.6438288614994647,0.15182780482832214,1.3000011444091797,3.7036461431302263,-54.36484482913231,0.3978283331638929,12,0.5400009155273438,0.630000114440918,0.27250003814697266,-0.3800001144409162,1.989999771118164,2,0.09496857013267102,-1.2941130271853156,16.84000015258789,-2.3846018413233128,16.360000610351562,1.023256329731552,16.360000610351562,0.09496857013267102 776,2003-12-11,15.93000030517578,15.989999771118164,15.43000030517578,15.59000015258789,11591520.0,0.001886835683350796,1.4347851326024657,-3.399988555951841,52.34216352734354,55.60133181906426,0.40712922864548595,0.1519239583352583,0.4722971395860487,-0.8521985661026452,6.127791000879483,0.5599994659423846,0.044089439050036816,-0.2099998950958284,-1.0104997442605157,0.5904999540688607,-0.610249819678172,0.19025002948651526,1.2430004501342804,29.761899355588728,-29.396723075176464,0.40024992458234426,12,0.3850002288818377,0.5549993515014666,0.4199993610382098,-0.24500083923339666,2.2500000000000018,3,0.08913999052671562,-2.8000133515168275,15.899999618530273,-1.2941130271853156,16.84000015258789,-2.3846018413233128,16.360000610351562,0.08913999052671562 777,2003-12-12,15.970000267028807,16.020000457763672,15.789999961853027,15.989999771118164,5167487.0,0.002510983119066834,4.749949336607579,-0.058822044452428425,48.45814598569277,55.465857772118014,0.4558235469247034,0.10801072192974637,0.45249349374788217,-0.8447325977583287,6.596057299370664,0.23000049591064453,0.1375281443221006,-0.1639999389648441,-0.9678695296379818,0.6398696517082936,-0.565934734301413,0.23793485637172473,1.1332804702758832,34.61539402045995,-19.546757205250465,0.40193479533656884,12,0.34500026702881037,0.34999942779541193,0.5474994182586688,-0.285000801086424,1.8699998855590838,4,0.07701944116119197,1.4347851326024657,15.93000030517578,-2.8000133515168275,15.899999618530273,-1.2941130271853156,16.84000015258789,0.07701944116119197 778,2003-12-15,15.880000114440918,16.149999618530273,15.84000015258789,16.120000839233402,2325094.0,-0.0056355761479666144,1.0666749318913695,12.000333794286462,47.61904467014738,55.488044869582865,0.5433959523763079,0.2203337519391404,0.5604486547960263,-0.7081063232257705,6.687969353574077,0.3099994659423828,0.17766733137491642,-0.26100010871887136,-1.0527709040169384,0.5307706865791975,-0.6568855063679067,0.13488528893016216,1.1563494055786165,28.846151494885085,-22.065780557856577,0.3958853976490343,12,0.4350004196166992,0.43000030517578125,0.8349997997283936,-0.19500064849853516,2.3100004196166957,0,0.12405543153852583,4.749949336607579,15.970000267028807,1.4347851326024657,15.93000030517578,-2.8000133515168275,15.899999618530273,0.12405543153852583 779,2003-12-16,15.880000114440918,15.920000076293945,15.720000267028807,15.81999969482422,2854402.0,0.0,1.8571331257961712,-0.2500009934077351,50.80831057803236,54.208640599656576,0.5529461857108515,0.2231092439394473,0.5778067276108203,-0.6664356766841646,7.115362521138049,0.1999998092651385,0.2586480144508698,-0.2555001258850105,-1.0531934632645985,0.5421932114945776,-0.6543467945748027,0.14334654280478354,1.0920954369848666,56.25002980235091,3.974932049678827,0.39884666868979357,12,0.4350004196166992,0.43000030517578125,0.8524994850158691,-0.19500064849853516,2.65000057220459,1,0.11712844101215114,1.0666749318913695,15.880000114440918,4.749949336607579,15.970000267028807,1.4347851326024657,15.93000030517578,0.11712844101215114 780,2003-12-17,15.800000190734865,15.93000030517578,15.779999732971193,15.899999618530273,1783863.0,-0.005037778534604853,-1.14286006226116,-1.6666454740523124,47.25536373574527,52.40795575062905,0.5111159185309102,0.3120182041150539,0.6552502696751059,-0.5443282432582297,7.354966944575059,0.1500005722045863,0.2642849787133983,-0.33100004196166743,-1.135510971506699,0.473510887583366,-0.7332555067341833,0.0712554228108484,1.1104115508409205,51.38892200261238,-0.0026099688486524997,0.40225546477251667,12,0.4700002670288068,0.5100002288818342,0.9274995326995832,-0.11500072479248225,2.429999351501463,2,0.16645570143620314,1.8571331257961712,15.880000114440918,1.0666749318913695,15.880000114440918,4.749949336607579,15.970000267028807,0.16645570143620314 781,2003-12-18,15.93000030517578,15.970000267028807,15.699999809265135,15.789999961853027,2255969.0,0.00822785524503633,1.4545466367849473,-1.400011444157288,52.750003993512124,51.85239947319512,0.2261870255434939,0.2026465284713712,0.5173816838235279,-0.6402983649413425,7.373016381114586,0.2700004577636719,0.28729842541858375,-0.20749993324279892,-1.0027985744620604,0.5877987079764626,-0.6051492538524297,0.19014938736683185,0.9211949789440066,51.11124297724512,-5.47605173052569,0.3976493206096303,12,0.2799997329711932,0.38000011444091975,0.842499256134035,-0.24500083923339666,1.9899997711181658,3,0.12303823270083925,-1.14286006226116,15.800000190734865,1.8571331257961712,15.880000114440918,1.0666749318913695,15.880000114440918,0.12303823270083925 782,2003-12-19,16.34000015258789,16.34000015258789,15.949999809265135,15.949999809265135,5618830.0,0.025737591937076143,1.000000000000009,2.7857099066083135,51.03626878998454,51.419391058403185,-0.20891822528969684,-0.16542934332538906,0.09670066111833364,-1.0127402507952041,7.117967890042637,0.40999984741211115,0.1984505424445615,0.17049989700317525,-0.6018504774283144,0.9428502714346667,-0.2156752902125696,0.5566750842189201,0.4543473323741338,100.0,45.10058329804937,0.38617518721574573,12,-0.13000011444091797,-0.029999732971191406,0.362499475479126,-0.6550006866455078,1.7700004577636683,4,0.11260710742995172,1.4545466367849473,15.93000030517578,-1.14286006226116,15.800000190734865,1.8571331257961712,15.880000114440918,0.11260710742995172 783,2003-12-22,16.040000915527347,16.319999694824222,16.030000686645508,16.190000534057614,2485429.0,-0.018359806258204325,-2.411751506243801,-0.3846140679064222,48.1662630454076,49.93773050501297,0.04572383569602323,0.1360311957347271,0.376832033797843,-0.6746301812416355,7.5886800551868205,0.3099994659423828,0.07481975081946857,-0.12599935531615714,-0.9001174073265652,0.6481186966942527,-0.5130583813213612,0.2610596706890469,0.6997726822432284,53.12514435492231,0.8723287205520478,0.3870590260052046,12,-0.15500068664551137,0.2699995040893519,0.6624987125396693,-0.3550014495849645,2.079999923706051,0,0.11221939740153464,1.000000000000009,16.34000015258789,1.4545466367849473,15.93000030517578,-1.14286006226116,15.800000190734865,0.11221939740153464 784,2003-12-23,16.059999465942386,16.139999389648438,15.960000038146973,16.139999389648438,1451804.0,0.0012467923487260446,3.4999880790596762,0.5333341810459943,37.27808714220259,48.412627940896456,-0.1079002749224216,0.11898251901866175,0.3309855359444107,-0.6612838577301918,7.8018989514253105,0.17999935150146484,0.019503245658036406,-0.1040007591247516,-0.8790429357984912,0.6710414175489863,-0.49152184746161964,0.28352032921211645,0.6273832001243989,56.24991618101392,8.634073895855181,0.38752108833686894,12,-0.17499923706055043,0.25000095367431285,0.5700001716613734,-0.37500000000000355,1.7600002288818324,1,0.13262771724446254,-2.411751506243801,16.040000915527347,1.000000000000009,16.34000015258789,1.4545466367849473,15.93000030517578,0.13262771724446254 785,2003-12-29,16.299999237060547,16.319999694824222,16.030000686645508,16.15999984741211,825409.0,0.01494394639471297,2.222205738990291,-1.7499940395299158,38.90488424528843,46.919596909557,-0.31870877076877235,-0.086879939695514,0.06771609360394848,-0.8615741716946665,8.034733661266593,0.2899990081787145,-0.017969825270522932,0.11149907112121582,-0.6472331416985746,0.8702312839410062,-0.2678670352886776,0.49086517753111103,0.3370881345705996,93.74986030168877,49.5436212160114,0.37936610640989515,12,-0.2799992561340332,0.010001182556152344,0.30750036239624023,-0.6149997711181641,1.8600006103515625,0,0.13680991128605147,3.4999880790596762,16.059999465942386,-2.411751506243801,16.040000915527347,1.000000000000009,16.34000015258789,0.13680991128605147 786,2003-12-30,16.350000381469727,16.350000381469727,16.190000534057614,16.319999694824222,650288.0,0.003067555015309198,9.666412359336494,0.2142915531334896,49.82205995049038,47.07114290564562,-0.3384603045755412,-0.11771354424842428,0.003250778880936167,-0.8759621141449916,8.257513939754126,0.15999984741211293,-0.1322096342341954,0.14550023078918528,-0.6126546562615793,0.9036551178399517,-0.23357721273619703,0.5245776743145676,0.23880350750320645,100.0,52.87345010248879,0.3790774435253831,12,-0.3250002861022949,-0.039999961853027344,0.14499950408935547,-0.6650009155273438,2.3299999237060547,1,0.1149846554681,2.222205738990291,16.299999237060547,3.4999880790596762,16.059999465942386,-2.411751506243801,16.040000915527347,0.1149846554681 787,2004-01-02,16.399999618530273,16.459999084472653,16.309999465942386,16.379999160766598,963022.0,0.003058057241222656,1.1428610354223505,0.666666666666864,50.699283676889664,47.413391684172545,-0.3587791099316604,-0.11949589682732764,-0.05125850111484809,-0.8877797978428283,8.064608382932207,0.14999961853026633,-0.12596460089617167,0.1609994888305657,-0.5645027568320984,0.8865017344932298,-0.20175163400076457,0.5237506116618977,0.14245212709077393,88.00008392350054,35.98704261407636,0.36275112283133204,1,-0.3200001716613805,-0.08499908447265625,-0.09499979019165039,-0.7150001525878906,2.770000457763672,4,0.09268295689752515,9.666412359336494,16.350000381469727,2.222205738990291,16.299999237060547,3.4999880790596762,16.059999465942386,0.09268295689752515 788,2004-01-05,16.309999465942386,16.469999313354492,16.260000228881836,16.399999618530273,1694742.0,-0.005487814309836692,-1.2105326560523622,-4.49990463475012,39.27123817848926,46.13149475088998,-0.22503377482683007,-0.02693904595364316,0.025033331311380635,-0.7618095428793143,8.39250195477933,0.20999908447265625,-0.13061285600029393,0.0684993743896527,-0.6576518452664715,0.7946505940457769,-0.2945762354384094,0.4315749842177148,0.18795422206084922,68.62743631410032,17.628816045622287,0.3630756098280619,1,-0.2249999046325719,0.005001068115230822,-0.004999637603763318,-0.6250000000000036,2.590000152587887,0,0.11036181504284115,1.1428610354223505,16.399999618530273,9.666412359336494,16.350000381469727,2.222205738990291,16.299999237060547,0.11036181504284115 789,2004-01-06,16.350000381469727,16.440000534057614,16.239999771118164,16.389999389648438,1251937.0,0.0024525393523688876,1.8571272870942754,0.44443267070743075,64.33123727421624,48.02881403294231,-0.21384170152295923,-0.05727509831416455,-0.03526366002625636,-0.764923226791371,8.768134251776782,0.20000076293944957,-0.11278136516549964,0.10050029754638601,-0.6267865395941072,0.8277871346868793,-0.26314312102385884,0.46414371611663263,0.11999893188476562,72.72743035988313,15.095849955878151,0.3636434185702464,1,-0.2650008201599121,-0.034999847412109375,-0.045000553131103516,-0.6650009155273438,2.440000534057617,1,0.1082569062059291,-1.2105326560523622,16.309999465942386,1.1428610354223505,16.399999618530273,9.666412359336494,16.350000381469727,0.1082569062059291 790,2004-01-07,16.75,16.790000915527347,16.329999923706055,16.420000076293945,3440104.0,0.02446480790199934,1.2438976735098106,-8.250202660817319,71.13402771359887,50.07148333517417,-0.5195483638779415,-0.496098961271656,-0.4323094066007549,-1.1261335094590237,8.226001359374735,0.4600009918212926,-0.07020071121133498,0.5089999198913588,-0.18866220711741022,1.2066620469001297,0.1601688563869743,0.8578309833957434,-1.3199996948242205,93.33318498408903,30.847108534899476,0.3488310635043854,1,-0.37999963760375977,-0.4349994659423828,-0.44500017166137695,-1.0650005340576172,2.200000762939453,2,0.0638805787954757,1.8571272870942754,16.350000381469727,-1.2105326560523622,16.309999465942386,1.1428610354223505,16.399999618530273,0.0638805787954757 791,2004-01-08,17.190000534057614,17.190000534057614,16.719999313354492,16.850000381469727,4029348.0,0.026268688600454615,1.7647118221903453,1.0303037308903744,76.06839069849354,52.852830213897406,-0.8515740214231791,-0.9767256096789545,-0.8583795474664235,-1.5318968931779118,7.6309154254552505,0.47000122070312145,-0.02951612308842755,0.9430004119873026,0.213960582482283,1.6720402414923203,0.5784804972347928,1.3075203267398123,-1.7328002166748036,100.0,32.5844410430353,0.3645199147525091,1,-0.6150002479553187,-0.8749999999999964,-0.980000495910641,-1.5050010681152308,1.659999847412113,3,0.05642811420701754,1.2438976735098106,16.75,1.8571272870942754,16.350000381469727,-1.2105326560523622,16.309999465942386,0.05642811420701754 792,2004-01-09,17.120000839233402,17.270000457763672,17.030000686645508,17.200000762939453,2794775.0,-0.004072117082575155,1.181822910796494,-0.235293787656086,76.72416805230455,56.025930770219276,-0.7367754418406847,-0.892635116959017,-0.7649818784210396,-1.4283581958530007,8.342036274272568,0.23999977111816406,0.04114519255112725,0.835000705718997,0.00845408893032129,1.6615473225076727,0.42172739732465914,1.2482740141133348,-1.5934885131835994,85.43693994818716,12.599702665621095,0.41327330839433774,1,-0.5050005912780797,-0.7700004577636754,-0.9100008010864293,-1.4350013732910192,1.6599998474121058,4,0.09112145966531582,1.7647118221903453,17.190000534057614,1.2438976735098106,16.75,1.8571272870942754,16.350000381469727,0.09112145966531582 793,2004-01-12,17.010000228881836,17.209999084472653,16.930000305175778,17.09000015258789,1773643.0,-0.006425268981265497,-1.3333253860397152,1.0000000000000444,73.25103736638277,60.022925239572636,-0.5304980848358269,-0.7709693517237071,-0.6513994426322185,-1.2878321531070895,9.097323101913169,0.279998779296875,0.07868743231024666,0.692500114440918,-0.19530934979591663,1.5803095786777543,0.2485953823224989,1.1364048465593353,-1.3788786149292012,74.7572761598246,-0.170772892573396,0.4439047321184178,1,-0.3599996566772461,-0.6599998474121094,-0.8000001907348633,-1.3250007629394531,2.100000381469723,0,0.12698411630498252,1.181822910796494,17.120000839233402,1.7647118221903453,17.190000534057614,1.2438976735098106,16.75,0.12698411630498252 794,2004-01-13,17.139999389648438,17.239999771118164,17.010000228881836,17.010000228881836,1922019.0,0.007642513757634806,-2.53847733908476,-1.6249910592947572,77.01612825696328,64.2575079075365,-0.5489124550535145,-0.9247535440304304,-0.781390389330948,-1.387517413162339,9.25495356192043,0.22999954223632812,0.10198586583742397,0.8074993133544908,-0.12642005693812308,1.7414186836471064,0.34053962820818384,1.2744589985007977,-1.4105450450671402,86.17010699408112,7.923118020909072,0.46695968514630765,1,-0.40999889373779297,-0.7899990081787109,-0.9299993515014648,-1.4549999237060547,1.989999771118164,1,0.1026837976403181,-1.3333253860397152,17.010000228881836,1.181822910796494,17.120000839233402,1.7647118221903453,17.190000534057614,0.1026837976403181 795,2004-01-14,17.40999984741211,17.5,17.100000381469727,17.170000076293945,2602944.0,0.015752652705853354,-1.1052657996576805,1.846164003697346,78.24427758777108,67.41553208945658,-0.7206891462950686,-1.1339673752520767,-1.047600323071169,-1.6317130314152628,9.927213808964108,0.39999961853027344,0.1743018926762545,1.0019997596740708,-0.024278101512670958,2.028277620860811,0.48886082908069994,1.5151386902674417,-1.5881127360398697,88.46152905647459,6.501891194417965,0.5131389305933703,1,-0.5399999618530273,-0.9449996948242188,-1.1999998092651367,-1.7250003814697266,1.9099998474121094,2,0.07926485239575487,-2.53847733908476,17.139999389648438,-1.3333253860397152,17.010000228881836,1.181822910796494,17.120000839233402,0.07926485239575487 796,2004-01-15,17.350000381469727,17.579999923706055,17.219999313354492,17.40999984741211,2026727.0,-0.0034462645874923092,-1.2499925494567063,-0.24999801317661272,72.24671528308201,69.80969115681128,-0.5631427374959657,-1.0141252118329795,-0.9850740914380012,-1.5515841522460523,10.048795117197232,0.3600006103515625,0.29703456633116687,0.8710002899169922,-0.21100374063751914,1.9530043204715035,0.32999827463973475,1.4120023051942479,-1.3938642390072662,64.61543427419493,-14.440014371794092,0.5410020152772558,1,-0.4400005340576172,-0.8450002670288086,-0.9400002956390381,-1.6650009155273438,1.739999771118164,3,0.09221904013204352,-1.1052657996576805,17.40999984741211,-2.53847733908476,17.139999389648438,-1.3333253860397152,17.010000228881836,0.09221904013204352 797,2004-01-16,17.200000762939453,17.5,17.15999984741211,17.299999237060547,3049767.0,-0.008645510964396141,-2.7777730682829653,1.6666560701910544,77.35850075124398,74.0416092204507,-0.3215426500186389,-0.8087155649921804,-0.8313372016366856,-1.3782908911355456,10.170625265346937,0.3400001525878906,0.4020179705002427,0.6595006465911872,-0.4403650405126349,1.7593663336950112,0.10956780303927616,1.2094334901430983,-1.0814782423526346,41.53855634164481,-39.11162349131155,0.5499328435519116,1,-0.29000091552734375,-0.6950006484985352,-0.7225008010864258,-1.5150012969970703,1.7399997711181605,4,0.09593020612449621,-1.2499925494567063,17.350000381469727,-1.1052657996576805,17.40999984741211,-2.53847733908476,17.139999389648438,0.09593020612449621 798,2004-01-19,17.850000381469727,17.93000030517578,17.350000381469727,17.360000610351562,3266455.0,0.037790673819667386,-1.2745084839577092,-4.90007248035401,82.54547119140639,76.06541298902738,-0.8159233594189175,-1.3740064597925468,-1.48931220705823,-1.9958711714075434,10.814438305468242,0.7299995422363281,0.4804473952373485,1.2110002517700202,0.011826663075776622,2.4101738404642656,0.6114134574228984,1.810587046117142,-1.5853301205709833,91.30435684002116,7.255093555454366,0.5995867943471225,1,-0.7200002670288086,-1.1700000762939453,-1.3650002479553223,-2.030000686645508,0.5900001525878871,0,0.05210085631937722,-2.7777730682829653,17.200000762939453,-1.2499925494567063,17.350000381469727,-1.1052657996576805,17.40999984741211,0.05210085631937722 799,2004-01-20,17.739999771118164,18.13999938964844,17.6200008392334,17.959999084472656,4366936.0,-0.006162499047661418,-1.2608771369692198,-0.4489784002397811,77.48091741983876,76.77062295638737,-0.5453673355106972,-1.1779064882617263,-1.390663893550773,-1.8430637525933804,11.412599744573344,0.5199985504150426,0.5581517960652711,1.0079996585845947,-0.23116146736035859,2.24716078452955,0.38841909561211807,1.6275802215570714,-1.275489904906177,61.538461538461334,-20.4045320585992,0.6195805629724775,1,-0.3100004196166992,-0.9549999237060547,-1.2549996376037598,-1.760000228881836,0.8099994659423828,1,0.07722665484268165,-1.2745084839577092,17.850000381469727,-2.7777730682829653,17.200000762939453,-1.2499925494567063,17.350000381469727,0.07722665484268165 800,2004-01-21,18.43000030517578,18.440000534057614,17.719999313354492,17.729999542236328,4873187.0,0.038895182804961514,1.0000000000000098,-3.181831580590066,81.90183708084422,77.41878366553746,-1.0862269252735466,-1.7505216692415857,-2.091325299725497,-2.49347481487483,12.209392245861064,0.7200012207031214,0.7060268635848814,1.566500186920166,0.19287975546444258,2.9401206183758912,0.8796899711923025,2.2533104026480295,-1.7309219056826919,99.21873253771138,18.751832458271238,0.6868102157278623,1,-0.7449998855590856,-1.4949998855590856,-1.945000171661377,-2.40000057220459,0.3799991607666051,2,0.037981489093857235,-1.2608771369692198,17.739999771118164,-1.2745084839577092,17.850000381469727,-2.7777730682829653,17.200000762939453,0.037981489093857235 801,2004-01-22,17.889999389648438,18.75,17.799999237060547,18.440000534057614,3735334.0,-0.029300103450117243,-1.6027366479328824,-0.7857150642230781,69.86665351020642,76.65683760530432,-0.48778477705047507,-1.1132295424212018,-1.549137153264617,-1.919816013113964,13.047862732729742,0.9500007629394531,0.7899809810395944,0.9284993171691909,-0.44436984198375384,2.301368476322134,0.2420647375927203,1.6149338967456615,-0.9123734486250257,45.91191648932725,-32.21401896557378,0.6864345795764716,1,-0.049999237060546875,-0.7999992370605469,-1.4049992561340332,-1.859999656677246,1.230001449584961,3,0.07993294320642685,1.0000000000000098,18.43000030517578,-1.2608771369692198,17.739999771118164,-1.2745084839577092,17.850000381469727,0.07993294320642685 802,2004-01-23,18.18000030517578,18.229999542236328,17.90999984741211,17.989999771118164,2415906.0,0.016210225009574142,1.2069019948304098,-0.34545479766541237,73.67088069711374,76.70348686427442,-0.6834884228638991,-1.3263152257608084,-1.8203183631876563,-2.1750890353461685,14.716914980321782,0.3400001525878906,0.8376173430359302,1.12650022506714,-0.3158558042206643,2.5688562543549427,0.4053222104232397,1.8476782397110405,-0.8833470335365838,59.28572499022483,-19.213804493430125,0.7211780146439016,1,-0.3000001907348633,-0.9550004005432129,-1.7800002098083496,-2.125000476837158,0.7999992370605469,4,0.050054996267136165,-1.6027366479328824,17.889999389648438,1.0000000000000098,18.43000030517578,-1.2608771369692198,17.739999771118164,0.050054996267136165 803,2004-01-26,17.84000015258789,18.3799991607666,17.770000457763672,18.229999542236328,2450190.0,-0.0187018782662558,-1.301887199861807,-2.052622596998444,67.52940120499503,75.64940608072239,-0.23844652486869933,-0.8901898901715875,-1.46119273732603,-1.8027838545862593,16.53967860892091,0.6099987030029297,0.8245034363145329,0.6965001106262214,-0.7035945321928523,2.096594753445297,-0.0035472107833172117,1.39654743203576,-0.2817444698437477,19.468980242891746,-57.2920288741995,0.7000473214095376,1,0.08500003814697266,-0.6150002479553223,-1.5225000381469727,-1.6050004959106445,1.3600006103515625,0,0.061659213680564706,1.2069019948304098,18.18000030517578,-1.6027366479328824,17.889999389648438,1.0000000000000098,18.43000030517578,0.061659213680564706 804,2004-01-27,18.190000534057614,18.270000457763672,17.8799991607666,17.959999084472656,1791009.0,0.019618855295746807,1.0,-0.5897482295864379,67.14285260155376,74.41591441558712,-0.4736503305255546,-1.1303897291025429,-1.7869615729917712,-2.123544838715741,18.325240838256036,0.43000030517578125,0.827175527776145,0.9400004386901806,-0.4369223964565272,2.3169232738368883,0.2515390211168267,1.6284618562635345,-0.42000007629394176,45.63115605619789,-27.8342368508737,0.6884614175733539,1,-0.23500061035155895,-0.9650006294250453,-1.8775000572204554,-1.7250008583068812,1.279998779296875,1,0.013743814879604743,-1.301887199861807,17.84000015258789,1.2069019948304098,18.18000030517578,-1.6027366479328824,17.889999389648438,0.013743814879604743 805,2004-01-28,18.530000686645508,18.540000915527344,18.059999465942386,18.100000381469727,2830735.0,0.01869159662482156,1.1333361590302051,1.8695547612927055,66.3414561528707,73.75977451223032,-0.7130563348670975,-1.3647280838730609,-2.1005363909533834,-2.4414522857085394,20.709534374436345,0.4800014495849574,0.8591730324753541,1.1685005187988295,-0.24518134118211066,2.5821823787797715,0.46165958880835944,1.8753414487892996,-0.7600002288818359,77.55107998801095,7.134709443463393,0.706840929990471,1,-0.5750007629394531,-1.3050007820129395,-2.2175002098083496,-2.035000801086426,0.8799991607666016,2,0.0010792525458163116,1.0,18.190000534057614,-1.301887199861807,17.84000015258789,1.2069019948304098,18.18000030517578,0.0010792525458163116 806,2004-01-29,18.229999542236328,18.479999542236328,18.15999984741211,18.350000381469727,2255849.0,-0.016190023383290453,-1.4615339471078017,-0.2790715210872767,62.817525919876395,72.14411064207837,-0.3074294894444769,-0.9661980402187034,-1.767379705048132,-2.1243914151956744,23.287537512410893,0.37000083923339844,0.8679100701973574,0.7744994163513184,-0.6056071706183914,2.154606003321028,0.08444612286646347,1.4645527098361732,-0.35000038146972656,59.74010532521513,-8.413725787536144,0.6900532934848547,1,-0.17999935150146484,-1.0049996376037598,-1.9399991035461426,-1.6999998092651367,1.1400012969970703,3,0.03181568503950216,1.1333361590302051,18.530000686645508,1.0,18.190000534057614,-1.301887199861807,17.84000015258789,0.03181568503950216 807,2004-01-30,17.920000076293945,18.43000030517578,17.920000076293945,18.43000030517578,2265158.0,-0.017004908048634748,1.0,4.249972184693634,60.04414267464861,69.6439630291053,0.12900909419857598,-0.5654775745678435,-1.4284328694051815,-1.7957682345132007,25.562567300173544,0.5100002288818359,0.8442265635244368,0.38849992752075124,-0.9119822682707195,1.688982123312222,-0.2617411703749859,1.0387410254164884,0.8299999237060547,19.480458357897657,-45.86193957193461,0.6502410978957357,1,0.2650003433227539,-0.570000171661377,-1.6599998474121094,-1.390000343322754,1.7999992370605433,4,0.06696432800393315,-1.4615339471078017,18.229999542236328,1.1333361590302051,18.530000686645508,1.0,18.190000534057614,0.06696432800393315 808,2004-02-02,18.11000061035156,18.13999938964844,17.809999465942386,18.0,2078412.0,0.010602708328609989,2.8823938605150516,-0.21568737447967978,60.56645296623619,67.76457808981611,-0.022609506481582997,-0.6468780508853804,-1.5753980942184356,-1.9656914632220328,27.94453825827381,0.3299999237060547,0.8623088032850639,0.4885004043579073,-0.7004004486954258,1.6774012574112405,-0.10595002216875926,1.082950830884574,0.6233993911743205,41.09596557373117,-20.719103291810107,0.594450426526667,2,0.12499904632568715,-0.7550005912780726,-1.850000381469723,-1.5800008773803675,0.6899986267089879,0,0.04803969644194739,1.0,17.920000076293945,-1.4615339471078017,18.229999542236328,1.1333361590302051,18.530000686645508,0.04803969644194739 809,2004-02-03,18.1200008392334,18.270000457763672,17.920000076293945,18.200000762939453,1671641.0,0.0005521937352184203,2.181831580590066,-0.7272679983354375,58.198618693145754,65.13088715784963,0.03013060597974615,-0.5454402707327901,-1.5494189957468407,-1.9537556861794698,30.573008496353392,0.35000038146972656,0.8885769809096828,0.4100006103515632,-0.6352091020641808,1.4552103227673072,-0.11260424585630702,0.9326054665594334,0.5764631408691407,42.46585722086764,-15.318553591495409,0.5226048562078711,2,0.1399993896484375,-0.7650008201599121,-2.022500514984131,-1.590001106262207,0.779998779296875,1,0.05960264203562504,2.8823938605150516,18.11000061035156,1.0,17.920000076293945,-1.4615339471078017,18.229999542236328,0.05960264203562504 810,2004-02-04,17.81999969482422,18.09000015258789,17.799999237060547,18.07999992370605,2055417.0,-0.016556353781155386,1.0714300311305782,3.2500059604701175,55.14221833982402,63.49483880558491,0.26206216624923684,-0.16987697359634524,-1.2129589740408022,-1.627113150944517,32.41104056074264,0.32000160217285156,0.8225458310275826,0.056499481201171875,-0.8863355888896152,0.9993345512919589,-0.41491805384422165,0.5279170162465654,0.8410057047119146,2.9412424687812044,-51.74926929727156,0.47141753504539385,2,0.33500099182128906,-0.42999935150146484,-1.7224993705749512,-1.2899999618530273,0.3899993896484375,2,0.09259257277145228,2.181831580590066,18.1200008392334,2.8823938605150516,18.11000061035156,1.0,17.920000076293945,0.09259257277145228 811,2004-02-05,18.15999984741211,18.229999542236328,17.719999313354492,17.719999313354492,1801800.0,0.019079694635833366,-1.3181800448226384,-1.692308256611548,60.08401138958188,61.98518666030359,-0.03979564943573877,-0.45690705980774027,-1.5088962969651263,-1.9387033699424236,33.659863717203415,0.5100002288818359,0.7945274545709431,0.3479996681213393,-0.5700899385998603,1.266089274842539,-0.1110451352392623,0.8070444714819409,0.44934518237548815,61.97181963491787,5.385613643308986,0.45904480336060033,2,-0.029999732971191406,-0.6899995803833008,-1.994999647140503,-1.630000114440918,0.06999969482421875,3,0.06883259969730293,1.0714300311305782,17.81999969482422,2.181831580590066,18.1200008392334,2.8823938605150516,18.11000061035156,0.06883259969730293 812,2004-02-06,18.68000030517578,18.920000076293945,18.25,18.270000457763672,4763136.0,0.028634386681328783,-1.9777730682829653,0.9318167040188654,58.96326896830717,61.033394189560504,-0.5379875349932455,-0.9001975113720704,-1.9746591898106516,-2.4279397139610026,35.161106030051634,0.7600002288818359,0.6859255569149703,0.7900001525878899,-0.1454537719647746,1.7254540771405544,0.3222731903115559,1.257727114864224,-0.9600009918212891,80.00003178912367,26.65682440854983,0.4677269622763325,2,-0.3600006103515625,-1.1000003814697266,-2.512500047683716,-2.15000057220459,-0.9099998474121094,4,0.03693792948528141,-1.3181800448226384,18.15999984741211,1.0714300311305782,17.81999969482422,2.181831580590066,18.1200008392334,0.03693792948528141 813,2004-02-09,19.170000076293945,19.239999771118164,18.75,18.84000015258789,3469745.0,0.026231250701981956,1.08510845524826,0.804878162245648,64.27144317973294,60.71434869824708,-0.9157919605406164,-1.2860129575772135,-2.4168268682399905,-2.88513143397563,37.13542493930492,0.5599994659423828,0.6652032093264744,1.1719999313354492,0.16807901963723992,2.1759208430336585,0.6700394754863446,1.6739603871845539,-1.4500007629394531,95.39475830637531,41.30826655233863,0.5019604558491055,2,-0.6900005340576172,-1.4300003051757812,-2.9725000858306885,-2.640000343322754,-1.5799999237060547,0,0.028690622580679337,-1.9777730682829653,18.68000030517578,-1.3181800448226384,18.15999984741211,1.0714300311305782,17.81999969482422,0.028690622580679337 814,2004-02-10,18.899999618530273,19.25,18.81999969482422,19.25,2805555.0,-0.014084530865368206,1.4571419229323002,-1.0606074617807704,55.11981167553506,59.467499311876445,-0.597299168214878,-0.9248127189464839,-2.1008231659727414,-2.5829212054441655,39.16198584708275,0.43000030517578125,0.5939387201265554,0.8139994621276863,-0.18176836109815042,1.809767285353523,0.3161155505147697,1.3118833737406028,-1.119200286865233,77.12416834027084,27.559109057228817,0.4978839116129176,2,-0.41499996185302734,-1.1549997329711914,-2.6999995708465576,-2.369999885559082,-1.0499992370605469,1,-0.005291025581380615,1.08510845524826,19.170000076293945,-1.9777730682829653,18.68000030517578,-1.3181800448226384,18.15999984741211,-0.005291025581380615 815,2004-02-11,18.790000915527344,19.0,18.6200008392334,19.0,1990543.0,-0.005820037313391424,2.61905540417802,0.5999967302630503,60.81731650955507,59.24525382184074,-0.4990179714902183,-0.7442868363436688,-1.9358019298704647,-2.439268972705701,40.57644863878528,0.37999916076660156,0.5701564848926495,0.6350007057189941,-0.3547679969914945,1.6247694084294828,0.14011635436374803,1.1298850570742403,-0.921049543762205,69.93471385420133,19.085195949492693,0.49488435135524517,2,-0.30500125885009766,-1.0000009536743164,-2.590000867843628,-2.2600011825561523,-0.6300010681152344,2,0.005854108442966188,1.4571419229323002,18.899999618530273,1.08510845524826,19.170000076293945,-1.9777730682829653,18.68000030517578,0.005854108442966188 816,2004-02-12,18.950000762939453,18.979999542236328,18.76000022888184,18.809999465942386,1656755.0,0.00851515910677203,1.200005722078605,-0.6666757493187841,59.553349406166554,59.19072123645385,-0.6103275486585638,-0.8203314828236756,-2.044877937788648,-2.5667383232392,41.92408526875763,0.21999931335448863,0.5291581013866562,0.7150005340576158,-0.25933335423716386,1.6893344223523954,0.22783358991022595,1.2021674782050056,-0.9981864734802244,70.00007629394531,19.382510266489703,0.487166944147389,2,-0.46500110626220703,-0.965001106262207,-2.6075003147125244,-2.4200010299682617,-1.1000003814697266,3,-0.03905021892737959,2.61905540417802,18.790000915527344,1.4571419229323002,18.899999618530273,1.08510845524826,19.170000076293945,-0.03905021892737959 817,2004-02-13,18.850000381469727,19.290000915527344,18.81999969482422,19.01000022888184,2359169.0,-0.005277064772751694,-3.272714662227771,-1.1428454653206903,63.32453135371829,59.497174390618525,-0.4073730488648337,-0.6222840272114851,-1.883749635081113,-2.431744269700374,43.66180141157309,0.470001220703125,0.4656070343462879,0.5325001716613755,-0.34771240482262655,1.4127127481453776,0.09239388341937271,0.9726064599033784,-0.8202949493780523,34.328285977003645,-19.39371239557274,0.44010628824200154,2,-0.3450002670288086,-0.7399997711181641,-2.4049999713897705,-2.320000648498535,-1.460000991821289,4,-0.03289129054039086,1.200005722078605,18.950000762939453,2.61905540417802,18.790000915527344,1.4571419229323002,18.899999618530273,-0.03289129054039086 818,2004-02-16,18.780000686645508,18.959999084472656,18.549999237060547,18.86000061035156,1257667.0,-0.0037135115866114843,1.9286030558791272,0.4999999999999667,58.40455546305619,59.52005625394191,-0.2596434552509841,-0.5049265204256628,-1.7699059590257882,-2.3220125372850475,44.442138642777365,0.4099998474121094,0.4362257146277635,0.41600046157837056,-0.45846574278795416,1.2904666659446953,-0.021232640604793573,0.8532335637615347,-0.64947161587898,31.081206472598677,-22.686684147412738,0.4372331021831628,2,-0.27500057220458984,-0.6700000762939453,-2.2975003719329834,-2.2500009536743164,-1.3900012969970703,0,-0.05378062789955318,-3.272714662227771,18.850000381469727,1.200005722078605,18.950000762939453,2.61905540417802,18.790000915527344,-0.05378062789955318 819,2004-02-17,19.11000061035156,19.280000686645508,18.950000762939453,18.96999931335449,2716255.0,0.01757188027904144,-2.666698456093648,-1.7500178814105634,58.28570868044785,59.86933295845566,-0.4854990868088791,-0.7663163338014805,-2.049066661001678,-2.6026132334280376,45.090113562036116,0.5,0.45380145553613005,0.6775003433227518,-0.20574460936031969,1.5607452960058232,0.23587786698121604,1.1191228196642875,-0.8867137920041657,75.67568960806604,23.886949455221135,0.441622476341535,2,-0.605000495910641,-0.9600000381469691,-2.6100001335144007,-2.5800008773803675,-1.730001449584961,1,-0.0795395295246778,1.9286030558791272,18.780000686645508,-3.272714662227771,18.850000381469727,1.200005722078605,18.950000762939453,-0.0795395295246778 820,2004-02-18,19.1299991607666,19.26000022888184,18.93000030517578,19.18000030517578,1818949.0,0.0010464965869341203,2.1428415727376864,-0.35714772278306833,63.975152336176784,60.30168195252177,-0.33540368411049215,-0.7706979365563242,-2.040479077807852,-2.567165921968069,45.334718159620756,0.32999992370605824,0.45922189004234326,0.662498950958252,-0.2741890954843704,1.5991869974008743,0.19415492773694254,1.1308429741795614,-0.8213752146448137,78.37819029110197,26.455313277171,0.4683440232213108,2,-0.3599987030029297,-0.9349985122680664,-2.589998722076416,-2.59999942779541,-1.1299991607666016,2,-0.06691055072924434,-2.666698456093648,19.11000061035156,1.9286030558791272,18.780000686645508,-3.272714662227771,18.850000381469727,-0.06691055072924434 821,2004-02-19,19.31999969482422,19.440000534057614,19.100000381469727,19.190000534057614,2265819.0,0.009932072263091785,-1.1935531505146544,-2.5999237078009485,72.58063622989823,61.81472275936522,-0.38392818790204686,-0.8939043832636031,-2.2039319471679946,-2.706599381513257,45.28761296113553,0.3400001525878871,0.4901227914101369,0.7809994697570808,-0.18783917181683307,1.7498381113309946,0.29658014897012563,1.265418790544036,-0.9328655911499872,86.51677928579576,29.230637668967532,0.4844193207869563,2,-0.3249998092651367,-1.0199995040893555,-2.6524996757507324,-2.7899999618530273,-1.529998779296875,3,-0.06004140091797572,2.1428415727376864,19.1299991607666,-2.666698456093648,19.11000061035156,1.9286030558791272,18.780000686645508,-0.06004140091797572 822,2004-02-20,19.09000015258789,19.38999938964844,19.0,19.290000915527344,2244899.0,-0.011904738399035497,-1.0526225969984626,-1.5384773390847182,65.60509128548037,61.96290588222604,-0.10019008617316416,-0.6242394773689597,-1.9266211052075732,-2.4327646923819515,45.12281515945684,0.38999938964844105,0.561162480832941,0.5054999351501479,-0.4777165351214805,1.4887164054217763,0.013891700014333708,0.9971081702859621,-0.5975794058753223,60.67417175113662,1.28472435548656,0.49160823513581353,2,-0.0950002670288086,-0.7899999618530273,-2.382500171661377,-2.560000419616699,-0.7999992370605469,4,-0.06495546156138021,-1.1935531505146544,19.31999969482422,2.1428415727376864,19.1299991607666,-2.666698456093648,19.11000061035156,-0.06495546156138021 823,2004-02-23,18.940000534057614,19.1299991607666,18.82999992370605,19.049999237060547,2284149.0,-0.007857496979115641,1.222228501593024,0.5499914169639117,62.49999999999993,62.78292680716658,0.015369349281666445,-0.4085518760259639,-1.730077739114602,-2.2417522105692136,44.57602770998721,0.2999992370605504,0.5809162548399129,0.30050029754638174,-0.6289584659348648,1.2299590610276283,-0.16422908419423976,0.7652296792870033,-0.352821808610539,18.03286889961728,-41.700470288741016,0.46472938174062256,2,0.054999351501468396,-0.5450000762939418,-2.2325005531311,-2.4100008010864222,-0.7700004577636683,0,-0.08183743931907439,-1.0526225969984626,19.09000015258789,-1.1935531505146544,19.31999969482422,2.1428415727376864,19.1299991607666,-0.08183743931907439 824,2004-02-24,18.440000534057614,19.06999969482422,18.280000686645508,18.8799991607666,3434894.0,-0.026399154482646847,-1.0789493497432603,4.000034679474856,58.90806408914991,62.570787649343785,0.49534756940231617,0.1171438356815635,-1.2038585913582587,-1.6992386650257352,43.46403910160366,0.7899990081787109,0.5606616416736685,-0.21199970245361754,-1.1225368158427855,0.6985374109355504,-0.6672682591482015,0.24326885424096645,1.0,13.793092108508157,-50.929565023678116,0.45526855669458316,2,0.42000007629394887,0.09000015258789418,-1.535000324249264,-1.7650003433227504,-0.2399997711181605,1,-0.05694149208238275,1.222228501593024,18.940000534057614,-1.0526225969984626,19.09000015258789,-1.1935531505146544,19.31999969482422,-0.05694149208238275 825,2004-02-25,18.549999237060547,18.670000076293945,18.350000381469727,18.479999542236328,1875196.0,0.005965222332817932,1.064505014458869,-0.1590907120501448,55.999997652491224,62.17597078782431,0.38858867335120806,0.009191443506246344,-1.255515706986472,-1.76852667112518,41.969848086758134,0.31999969482421875,0.4660211480768446,-0.10300092697143626,-1.013017703242614,0.8070158492997415,-0.5580093151070251,0.3520074611641526,0.8668013000488237,23.27574016646559,-40.068376052584874,0.4550083881355881,2,0.3100013732910156,0.030000686645507812,-1.4424996376037598,-1.7699995040893555,0.23000144958496094,2,-0.06307278298731345,-1.0789493497432603,18.440000534057614,1.222228501593024,18.940000534057614,-1.0526225969984626,19.09000015258789,-0.06307278298731345 826,2004-02-26,18.809999465942386,18.809999465942386,18.51000022888184,18.51000022888184,1566216.0,0.014016185421851235,1.0,4.285722070844686,52.173901949389546,60.937011965121116,0.11917313045802658,-0.2162141299475202,-1.4539174057389523,-1.9969083373392458,40.48460885598103,0.2999992370605469,0.4537881585379253,0.1279993057251012,-0.7620059327440565,1.018004544194259,-0.31700331350947764,0.57300192495968,0.5840650741577065,47.74769356604176,-12.932321486447492,0.44500261923457973,2,0.050001144409176135,-0.22999954223633168,-1.4999990463256907,-1.8799991607666051,0.22000122070312145,3,-0.04306217378735078,1.064505014458869,18.549999237060547,-1.0789493497432603,18.440000534057614,1.222228501593024,18.940000534057614,-0.04306217378735078 827,2004-02-27,19.1200008392334,19.1200008392334,18.799999237060547,18.899999618530273,3430221.0,0.01648066890444655,1.9090893327784713,0.7333392673219485,49.11033308716523,59.90432059002212,-0.16595266374331175,-0.45503482058387945,-1.6987374932203814,-2.2744448778864665,39.97240211221485,0.32000160217285156,0.4305758098414678,0.3780006408691392,-0.4557252596589194,1.2117265413971978,-0.038862309394890104,0.7948635911331685,0.2517824237976036,98.82372476685426,40.77781878292208,0.41686295026402975,2,-0.26000022888183594,-0.5400009155273438,-1.6550006866455078,-2.035000801086426,-0.01000022888183949,4,-0.06956066241257441,1.0,18.809999465942386,1.064505014458869,18.549999237060547,-1.0789493497432603,18.440000534057614,-0.06956066241257441 828,2004-03-01,18.979999542236328,19.299999237060547,18.81999969482422,19.25,2354794.0,-0.007322243245397431,1.5945996102811544,-1.227267998335414,51.492536782315156,59.14952371245182,0.0060367680752797526,-0.259835395064691,-1.4909364229854702,-2.1032616199453784,39.90936769661852,0.4799995422363281,0.3996633674816614,0.1944993972778306,-0.589699150099328,0.9786979446549893,-0.19759987641074872,0.5865986709664099,0.36994806926696455,68.62743631409963,12.458000334448776,0.39209927368857905,3,-0.11999893188476562,-0.39999961853027344,-1.427499532699585,-1.8949995040893555,-0.20999908447265625,0,-0.03635398542415802,1.9090893327784713,19.1200008392334,1.0,18.809999465942386,1.064505014458869,18.549999237060547,-0.03635398542415802 829,2004-03-02,19.200000762939453,19.239999771118164,18.729999542236328,19.030000686645508,2477431.0,0.011591213172242432,3.080032959235834,-0.6296288447138275,57.347665105239095,58.41313624234763,-0.2233421770188464,-0.4161114259716854,-1.6391835525933232,-2.2909640281105084,39.5528454998781,0.5100002288818359,0.3660573260461426,0.360500621795655,-0.37816053016723217,1.0991617737585422,-0.00882995418578858,0.7298311977770986,0.12854791006668265,89.47383214910263,33.59791319340848,0.3693305759814439,3,-0.3400001525878906,-0.6200008392333984,-1.6250007152557373,-2.1150007247924805,-0.8000011444091797,1,-0.05364586696442497,1.5945996102811544,18.979999542236328,1.9090893327784713,19.1200008392334,1.0,18.809999465942386,-0.05364586696442497 830,2004-03-03,19.46999931335449,19.479999542236328,19.1299991607666,19.18000030517578,2810004.0,0.014062423941992641,1.258070867352903,1.7058757531218587,58.96549342786761,56.900342597677565,-0.49175284676388387,-0.5862135501281394,-1.8302321600197153,-2.5363461137613825,39.727369586469344,0.35000038146972656,0.37154970899024775,0.5479991912841768,-0.06992935539348366,1.1659277379618374,0.2390349179453466,0.8569634646230071,-1.1899986267089808,98.96904783909008,43.0258040395135,0.3089642733388303,3,-0.5899991989135707,-0.8699998855590785,-1.8799993991851771,-2.384999275207516,-0.8899993896484375,2,-0.06522848460215114,3.080032959235834,19.200000762939453,1.5945996102811544,18.979999542236328,1.9090893327784713,19.1200008392334,-0.06522848460215114 831,2004-03-04,19.40999984741211,19.56999969482422,19.280000686645508,19.56999969482422,1455152.0,-0.0030816367775229336,2.624991059294757,-0.5517254987076092,59.79020489335182,56.25424410966328,-0.46672545723611236,-0.4508826398880714,-1.6945431067597312,-2.45518228287834,39.72956764589847,0.28999900817871094,0.35264081300294237,0.4254997253417976,-0.11605628530094236,0.9670557359845375,0.15472172002042583,0.6962777306631693,-1.1059991836547844,80.95240257764496,21.35485421489546,0.27077800532137086,3,-0.4849996566772461,-0.7650003433227539,-1.8199999332427979,-2.3249998092651367,-0.2700004577636683,3,-0.032457453154003946,1.258070867352903,19.46999931335449,3.080032959235834,19.200000762939453,1.5945996102811544,18.979999542236328,-0.032457453154003946 832,2004-03-05,19.3700008392334,19.51000022888184,19.31999969482422,19.420000076293945,1770018.0,-0.0020607423231919775,-1.5333146838920162,0.3124955296473786,60.424038271010836,56.02358169533115,-0.42782146159497714,-0.37580792297621457,-1.590976290638224,-2.397709074124201,38.79469523855411,0.19000053405762074,0.31041387688880206,0.35100069046020366,-0.19675635571131167,0.898757736631719,0.07712216737444777,0.6248792135459595,-1.0153602142333966,76.19061675469231,12.449507019623944,0.27387852308575733,3,-0.44500064849853516,-0.725001335144043,-1.7325007915496826,-2.285000801086426,-0.6600017547607422,4,-0.017552923998806924,2.624991059294757,19.40999984741211,1.258070867352903,19.46999931335449,3.080032959235834,19.200000762939453,-0.017552923998806924 833,2004-03-08,19.71999931335449,19.809999465942386,19.36000061035156,19.36000061035156,1434725.0,0.01806909958476499,-1.500002649104907,-7.200083924620432,60.70174452339316,56.22287952135818,-0.7325801725870384,-0.7193717088113019,-1.8623579617392956,-2.7307351385827126,37.62412647459366,0.4499988555908274,0.22876351378425852,0.6734992027282694,0.0446065492928156,1.302391856163723,0.35905287601054425,0.9879455294459945,-1.316744325561519,91.66665194946876,28.219249120337892,0.3144463267177261,3,-0.639999389648434,-0.9549999237060511,-1.9524991512298548,-2.634999275207516,-1.4299983978271449,0,-0.030932998186761318,-1.5333146838920162,19.3700008392334,2.624991059294757,19.40999984741211,1.258070867352903,19.46999931335449,-0.030932998186761318 834,2004-03-09,18.799999237060547,19.690000534057614,18.729999542236328,19.68000030517578,6290584.0,-0.04665314950953947,1.1333319204848986,-2.4444562182438556,45.59999877929624,55.06732409100318,0.27251369740744735,0.20316904551075865,-0.8734553672088197,-1.8018141925761917,35.7651996753308,0.9899997711181605,0.16447014213861522,-0.2415008544921875,-0.8768546536522308,0.3938529446678558,-0.5591777540722092,0.07617604508783415,-0.31233958057861244,6.481453682331042,-52.80211829438122,0.3176768995800214,3,0.36000061035156605,-0.034999847412109375,-1.0049993991851807,-1.7149991989135742,-0.12999916076660156,1,-0.0015956798145895235,-1.500002649104907,19.71999931335449,-1.5333146838920162,19.3700008392334,2.624991059294757,19.40999984741211,-0.0015956798145895235 835,2004-03-10,18.899999618530273,19.100000381469727,18.86000061035156,18.93000030517578,2909663.0,0.005319169442975058,-3.3636836538292636,0.034091647990567304,44.26229081037868,54.18825618666864,0.25410368958888796,0.11787556541250055,-0.9097076902929118,-1.8920619654204671,34.47619193866561,0.3000011444091797,0.12109694035903829,-0.14700040817260884,-0.7750498867128606,0.4810490703676429,-0.4610251474427365,0.1670243310975188,-0.33299957348071274,15.740748916961401,-38.441598244550974,0.31402473927012614,3,0.36999988555908203,-0.13500022888183594,-1.0924994945526123,-1.8149995803833008,-0.1700000762939453,2,-0.02645502698898372,1.1333319204848986,18.799999237060547,-1.500002649104907,19.71999931335449,-1.5333146838920162,19.3700008392334,-0.02645502698898372 836,2004-03-11,18.209999084472656,18.690000534057614,17.68000030517578,18.61000061035156,3730459.0,-0.0365079655018149,2.607134828781853,13.333079026002807,39.32037261824406,53.10048280123295,0.9499400586833247,0.7901035137002097,-0.16427455042008887,-1.1919109943086568,32.947756446173884,1.2199993133544922,0.11100274544589084,-0.800000858306884,-1.5308836405448645,-0.06911807606890363,-1.1654422494258725,-0.4345594671878956,1.6000003814697301,24.88258160186898,-27.302172091719388,0.36544139111898977,3,0.5350008010864258,0.5350008010864258,-0.4374985694885254,-1.1249990463256836,0.5200004577636719,3,0.020318553423151364,-3.3636836538292636,18.899999618530273,1.1333319204848986,18.799999237060547,-1.500002649104907,19.71999931335449,0.020318553423151364 837,2004-03-12,18.229999542236328,18.36000061035156,17.75,17.8799991607666,3022180.0,0.0010983228319174643,-1.0000062536153598,-0.8749976158233117,41.10274395301136,51.94606137575475,0.8833053944352187,0.7602510335250656,-0.12907896651137563,-1.1967515316554476,30.955262409881218,0.610000610351559,0.10896768973469406,-0.7490003585815437,-1.5569844008565283,0.05898368369344098,-1.1529923797190378,-0.3450083374440496,1.537399940490726,25.821570599238985,-29.415676864060753,0.4039920211374932,3,0.5150003433227539,0.5150003433227539,-0.42999935150146484,-1.1449995040893555,0.3600006103515625,4,0.0499177109304787,2.607134828781853,18.209999084472656,-3.3636836538292636,18.899999618530273,1.1333319204848986,18.799999237060547,0.0499177109304787 838,2004-03-15,17.770000457763672,18.34000015258789,17.700000762939453,18.229999542236328,1837321.0,-0.025233082612366675,-1.1333367241839707,-1.314281666039967,41.51898391887347,50.187319021714124,1.28918793032652,1.2023488161671665,0.3848103707101487,-0.7281052796758019,29.76263037102736,0.6399993896484375,0.0921987317026094,-1.1584994316101067,-2.1288011158581632,-0.1881977473620502,-1.643650273734135,-0.6733485894860785,1.9556510414123558,4.477619021862396,-53.688649051653485,0.48515084212402826,3,0.9749994277954102,0.9749994277954102,0.17999935150146484,-0.6000003814697266,1.0799999237060547,0,0.052898064293425584,-1.0000062536153598,18.229999542236328,2.607134828781853,18.209999084472656,-3.3636836538292636,18.899999618530273,0.052898064293425584 839,2004-03-16,17.59000015258789,17.829999923706055,16.940000534057614,17.649999618530273,4521533.0,-0.010129448539048291,3.238091561800372,0.13043388121340785,38.05971423935226,47.86445466743465,1.3597889299183912,1.3308701995066698,0.6164308632743634,-0.5437697988474071,28.479628842492705,0.889999389648441,0.05519675071445107,-1.2624997138977037,-2.397138484769851,-0.1278609430255564,-1.8298190993337755,-0.6951803284616318,2.0947383227081318,30.092577057773358,-31.145099216978142,0.5673193854360734,3,0.7849998474121094,0.7849998474121094,0.5199995040893555,-0.25500011444091797,1.2399997711181605,1,0.03979538128863891,-1.1333367241839707,17.770000457763672,-1.0000062536153598,18.229999542236328,2.607134828781853,18.209999084472656,0.03979538128863891 840,2004-03-17,17.850000381469727,17.959999084472656,17.329999923706055,17.729999542236328,3458987.0,0.014781138523389137,2.7058965426322668,-2.0000317894268367,38.0597142393522,45.44995570587914,0.945226294431933,1.0224820595772464,0.3992411874554165,-0.788458331687508,27.093753045870223,0.6299991607666016,0.021997904880628028,-0.9384995460510268,-2.149089131172367,0.2720900390703136,-1.543794338611697,-0.3332047534903566,1.724948576176761,51.99999128069217,-10.491988546007335,0.6052947925606696,3,0.5249996185302734,0.5249996185302734,0.2649993896484375,-0.5100002288818359,1.1000003814697266,2,0.0459383572717158,3.238091561800372,17.59000015258789,-1.1333367241839707,17.770000457763672,-1.0000062536153598,18.229999542236328,0.0459383572717158 841,2004-03-18,18.15999984741211,18.3700008392334,17.850000381469727,17.920000076293945,3393514.0,0.01736691648837141,-1.736850558904577,1.9999841055392196,38.059684850854254,42.96502754808397,0.4908898702895783,0.6546886906345009,0.12235245381901194,-1.0783139612664847,25.11817806332829,0.5200004577636719,-0.04609294990743251,-0.5705000877380364,-1.7850170415642168,0.644016866088144,-1.1777585646511248,0.03675838917505203,1.3095511732908243,85.31461909055507,26.28573645730647,0.6072584769130893,3,0.21500015258789062,0.21500015258789062,-0.022500038146972656,-0.8199996948242188,0.6000003814697301,3,0.03138764865713628,2.7058965426322668,17.850000381469727,3.238091561800372,17.59000015258789,-1.1333367241839707,17.770000457763672,0.03138764865713628 842,2004-03-19,17.850000381469727,18.3700008392334,17.829999923706055,18.18000030517578,5336774.0,-0.017070455316471778,-1.9189172470320177,-1.3750009934116936,36.51551258327582,40.277668443626474,0.6287193451902731,0.913882564654326,0.464799747400793,-0.7448189637227642,23.376324735840473,0.5400009155273438,-0.15783072353607963,-0.8184995651245117,-2.081382931322942,0.4443838010739185,-1.4499412482237268,-0.1870578820252966,1.5183686197673936,63.636339385273764,5.5811245660101605,0.6314416830992156,3,0.4650001525878871,0.5249996185302734,0.38499927520751953,-0.5100002288818359,0.7600002288818324,4,0.04929967181850259,-1.736850558904577,18.15999984741211,2.7058965426322668,17.850000381469727,3.238091561800372,17.59000015258789,0.04929967181850259 843,2004-03-22,17.389999389648438,17.790000915527344,17.25,17.770000457763672,2564213.0,-0.025770363136732533,1.5714207863688794,1.151518654451926,29.571074410766514,38.49667684712317,0.8084717018548986,1.3194566390181777,0.9561185100591523,-0.273179397304645,22.37294534739094,0.6000003814697266,-0.2913117242047569,-1.2010004997253425,-2.578746890847068,0.17674589139638286,-1.8898736952862052,-0.5121273041644798,1.8812348729015014,31.4684447242483,-21.67842616918317,0.6888731955608625,3,0.6300010681152344,0.9850006103515625,0.9175009727478027,-0.029998779296875,1.0699996948242188,0,0.06900522168239775,-1.9189172470320177,17.850000381469727,-1.736850558904577,18.15999984741211,2.7058965426322668,17.850000381469727,0.06900522168239775 844,2004-03-23,17.389999389648438,17.540000915527347,17.209999084472653,17.450000762939453,2852324.0,0.0,1.7499960263847827,0.15789790694172565,24.9999885375626,36.356421039032504,0.656463853958023,1.3035959062214602,0.9838910828003975,-0.26397740695899685,22.868297002707465,0.3300018310546946,-0.43797330689763214,-1.1485004425048828,-2.626824926973633,0.3298240419638674,-1.887662684739258,-0.4093382002705077,1.787985523761808,15.517244214247802,-30.51842333356823,0.7391622422343742,3,0.42500114440917613,0.9850006103515625,0.9175009727478027,-0.029998779296875,1.0000000000000036,1,0.08395635670294332,1.5714207863688794,17.389999389648438,-1.9189172470320177,17.850000381469727,-1.736850558904577,18.15999984741211,0.08395635670294332 845,2004-03-24,17.379999160766598,17.649999618530273,17.229999542236328,17.469999313354492,2650315.0,-0.0005750563101107886,-1.153849915880903,1.499968211583758,25.304120106384545,34.799059648825896,0.4784965612041461,1.2874569861638214,1.0134160377231005,-0.24442059832245988,23.308612385584464,0.4200000762939453,-0.6298024263007171,-1.1000006675720257,-2.66638451156415,0.4663831764200985,-1.8831925895680897,-0.31680874557596184,1.7084663774695414,14.655156821638462,-25.849932694741796,0.7831919219960622,3,0.2750015258789098,0.995000839233402,0.9475011825561559,-0.01999855041503551,1.370000839233402,2,0.08342927692497626,1.7499960263847827,17.389999389648438,1.5714207863688794,17.389999389648438,-1.9189172470320177,17.850000381469727,0.08342927692497626 846,2004-03-25,18.0,18.030000686645508,17.459999084472653,17.549999237060547,3129138.0,0.03567323758179364,1.2352910377429194,-4.999999999999803,35.3944490060844,34.16480465472289,-0.1949235901664963,0.6362842285057511,0.4224812040555648,-0.8514818827107717,23.247435348975543,0.6500015258789098,-0.6936028939090733,-0.4394998550415039,-2.011832836017824,1.132833125934816,-1.225666345529664,0.3466666354466561,1.0025269380689998,68.10342417889598,30.78578729775223,0.7861664904881607,3,-0.3449993133544922,0.375,0.4825005531311035,-0.6399993896484375,0.8299999237060511,3,0.0527778201633029,-1.153849915880903,17.379999160766598,1.7499960263847827,17.389999389648438,1.5714207863688794,17.389999389648438,0.0527778201633029 847,2004-03-26,17.790000915527344,18.18000030517578,17.649999618530273,18.09000015258789,2047035.0,-0.011666615804036495,1.2083383003918016,-0.6666638409697792,28.791231731901533,32.75060996728157,-0.06023646173492736,0.781607616587916,0.6645410403220922,-0.6281959670867749,22.552423698103947,0.5300006866455078,-0.773503909051243,-0.5829989433288567,-2.146626275269014,0.9806283886113007,-1.3648126092989337,0.19881472264122024,1.1300249663811996,59.7939279534373,28.138613287942793,0.7818136659700782,3,-0.13500022888183594,0.5849990844726562,0.8574991226196289,-0.3550004959106481,1.1399993896484375,4,0.05452497264954426,1.2352910377429194,18.0,-1.153849915880903,17.379999160766598,1.7499960263847827,17.389999389648438,0.05452497264954426 848,2004-03-29,18.290000915527344,18.3700008392334,17.739999771118164,17.829999923706055,2086935.0,0.02810567590042079,1.0322587591791028,-1.5333405388909376,43.82568777680795,33.39127369366554,-0.5349757478114263,0.2395458296987769,0.18211822263368305,-1.1214470651178345,21.411429182957082,0.6300010681152344,-0.766996098277211,-0.04849901199340678,-1.5859647915958774,1.4889667676090639,-0.8172319017946421,0.7202338778078285,0.5508239524671623,93.10346528548529,55.857007937166884,0.7687328898012344,3,-0.5000009536743164,0.08499908447265625,0.3574991226196289,-0.8550004959106481,-0.010000228881835938,0,0.017495881837411575,1.2083383003918016,17.790000915527344,1.2352910377429194,18.0,-1.153849915880903,17.379999160766598,0.017495881837411575 849,2004-03-30,18.170000076293945,18.3700008392334,17.950000762939453,18.36000061035156,1366877.0,-0.0065610078308702136,2.999981834860719,-0.41304374867832694,41.204828026156875,33.740730781088274,-0.3621318510362386,0.29347154589341073,0.32221041836211484,-0.9962846271517307,20.465447470609465,0.4200000762939453,-0.7773065923879408,-0.11699981689453054,-1.6010354457116023,1.3670358119225412,-0.8590176313030646,0.6250179975140036,0.5947918183430865,82.4560933863598,40.7341190481518,0.7420178144085351,3,-0.38000011444091797,0.2049999237060547,0.5250000953674316,-0.7349996566772496,-0.6800003051757812,1,0.015960319590590855,1.0322587591791028,18.290000915527344,1.2083383003918016,17.790000915527344,1.2352910377429194,18.0,0.015960319590590855 850,2004-03-31,18.200000762939453,18.440000534057614,18.100000381469727,18.149999618530273,1538109.0,0.0016511109807120228,-3.5333468967358352,-0.2631631782362143,49.856757640047974,35.05151664655424,-0.37689881891689225,0.1722802656128124,0.29081975628396606,-1.024409653175539,19.037554277028327,0.3400001525878871,-0.7551789071659982,-0.023499202728270774,-1.3991257360225866,1.352127330566045,-0.7113124693754287,0.6643140639188871,0.49179947727440165,75.51026366136475,30.35045100664152,0.6878132666471585,3,-0.37500095367431996,0.17499923706054688,0.49499988555908203,-0.7650003433227575,-1.25,2,0.010439484546389766,2.999981834860719,18.170000076293945,1.0322587591791028,18.290000915527344,1.2083383003918016,17.790000915527344,0.010439484546389766 851,2004-04-01,18.780000686645508,18.799999237060547,18.3700008392334,18.43000030517578,3095783.0,0.031868126340252934,1.205134224413242,6.999847415601755,56.79013566660873,37.304252544702344,-0.9607342858426122,-0.482052693844075,-0.26645064444133837,-1.5895619075968241,17.531765314329995,0.5999984741210938,-0.6832606770497236,0.5880006790161119,-0.6992420569924107,1.8752434150246344,-0.055620688988149425,1.2316220470203731,-1.8400001525878942,98.26099503923335,48.56251799825532,0.6436213680042617,4,-0.7750015258789062,-0.4050006866455078,-0.06000041961669922,-1.3450002670288121,-1.6400012969970703,3,-0.0015974805936423975,-3.5333468967358352,18.200000762939453,2.999981834860719,18.170000076293945,1.0322587591791028,18.290000915527344,-0.0015974805936423975 852,2004-04-02,19.030000686645508,19.049999237060547,18.68000030517578,18.799999237060547,2463517.0,0.01331203359208466,1.7407475433924144,0.6571462825815663,66.406244179237,41.3970491856435,-1.1462937151381887,-0.7998388321083425,-0.4996964927261516,-1.8165632354972132,16.093438730176622,0.3699989318847656,-0.6185995508372137,0.8550006866455071,-0.37441937477546006,2.0844207480664743,0.24029065593502352,1.4697107173559907,-2.0528001785278356,98.47339247572498,41.27623243152903,0.6147100307104844,4,-0.9000015258789062,-0.6550006866455078,-0.3100004196166992,-1.5950002670288121,-2.230001449584961,4,-0.010509761204570478,1.205134224413242,18.780000686645508,-3.5333468967358352,18.200000762939453,2.999981834860719,18.170000076293945,-0.010509761204570478 853,2004-04-05,19.11000061035156,19.18000030517578,18.93000030517578,19.049999237060547,1783179.0,0.004203884436125627,1.4999904632932155,0.260873891878877,70.32085261505534,46.43270074980937,-1.0690785158606957,-0.9780253569397495,-0.550706326206889,-1.8709497331416323,14.194573828327478,0.25,-0.5708632441773638,0.9655005455017047,-0.1249458486028523,2.0559469396062617,0.42027734844942444,1.510723742553985,-2.0498881530761714,94.30896578246264,32.29183762511766,0.5452231970522794,4,-0.9050006866455043,-0.735000610351559,-0.39000034332275035,-1.6750001907348633,-1.989999771118157,0,-0.009419167944886175,1.7407475433924144,19.030000686645508,1.205134224413242,18.780000686645508,-3.5333468967358352,18.200000762939453,-0.009419167944886175 854,2004-04-06,18.770000457763672,19.149999618530273,18.71999931335449,19.149999618530273,1974330.0,-0.01779173949391266,1.2631644991442197,-6.333174391252203,62.04188076479655,50.51467415629959,-0.5729957876703473,-0.6749952268379289,-0.1963524866946571,-1.506733886403893,13.798054246206837,0.4300003051757848,-0.4930425204134963,0.6270003318786621,-0.45972579329612984,1.713726457053454,0.08363726929126614,1.170363394466058,-1.5826947296142606,62.03704848374604,-1.1956603950099378,0.5433630625873962,4,-0.4500007629394531,-0.3950004577636719,-0.05000019073486328,-1.2000002861022985,-1.75,1,-0.026105474649335436,1.4999904632932155,19.11000061035156,1.7407475433924144,19.030000686645508,1.205134224413242,18.780000686645508,-0.026105474649335436 855,2004-04-07,18.399999618530273,19.020000457763672,18.399999618530273,18.790000915527344,1872966.0,-0.019712351103345793,-2.1794809094599286,1.0263214692640128,53.09277818388105,52.48115517605478,-0.04815625514516597,-0.3629841462047665,0.17303764122216947,-1.115540742878629,13.158134688369053,0.6200008392333984,-0.3388124623936335,0.28199949264526225,-0.7531842383398732,1.3171832236303977,-0.23559237284730727,0.7995913581378318,-1.0931322157592795,3.703555441480857,-54.39223713549363,0.5175918654925677,4,0.015000343322753906,-0.024999618530273438,0.32000064849853516,-0.8299994468689,-1.4200000762939453,2,-0.04945651447164523,1.2631644991442197,18.770000457763672,1.4999904632932155,19.11000061035156,1.7407475433924144,19.030000686645508,-0.04945651447164523 856,2004-04-08,18.57999992370605,18.81999969482422,18.51000022888184,18.59000015258789,1650000.0,0.009782625484106244,-3.1333367241841192,0.025641527243214814,59.733317328575275,55.9191646867963,-0.1533587844680966,-0.5416123988184296,0.004177065681137293,-1.2682967394206415,12.97004966133828,0.4200000762939453,-0.15071625088658536,0.44349975585937074,-0.6116390894826722,1.4986386012014137,-0.08406966681165073,0.9710691785303922,-1.1607445467907702,23.07694188705037,-32.90036723808316,0.5275694226710217,4,-0.11999988555907848,-0.20499992370605113,0.15999984741211293,-0.9900002479553187,-1.7600002288818288,3,-0.08772869577286146,-2.1794809094599286,18.399999618530273,1.2631644991442197,18.770000457763672,1.4999904632932155,19.11000061035156,-0.08772869577286146 857,2004-04-13,19.13999938964844,19.309999465942386,18.63999938964844,18.63999938964844,2406633.0,0.030139906794503846,-1.6800003051757812,-49.9988556169954,72.72725921595635,59.13045040225723,-0.5606844335918311,-1.0856007325562267,-0.527952012488381,-1.798157638118976,13.077846464913392,0.7299995422363352,0.06407679436040326,0.9579992294311559,-0.18863189907138178,2.1046303579336936,0.3846836651798853,1.5313147936824265,-1.6150993170375294,81.31866980226458,21.322395026117277,0.5733155642512696,4,-0.5099992752075231,-0.764999389648441,-0.3549995422363317,-1.5049996376037633,-1.7799987792968786,1,-0.10449321127364675,-3.1333367241841192,18.57999992370605,-2.1794809094599286,18.399999618530273,1.2631644991442197,18.770000457763672,-0.10449321127364675 858,2004-04-14,18.709999084472656,19.09000015258789,18.6299991607666,18.979999542236328,1736989.0,-0.022466056368232845,-1.1395379783893118,-0.5400009155273438,65.42054783654208,61.82108593674448,-0.07246228316634529,-0.6129959352516536,-0.08062855585926698,-1.3346247156654947,13.101422268939041,0.5100002288818395,0.19426526041105774,0.4809989929199219,-0.6715709708269593,1.633568956666803,-0.09528598895351692,1.0572839747933607,-1.0422910603952253,34.06588109041659,-30.25311752103422,0.5762849818734399,4,-0.0049991607666015625,-0.33499908447265625,0.07500076293945312,-1.0749993324279785,-1.5199985504150426,2,-0.10208444365971181,-1.6800003051757812,19.13999938964844,-3.1333367241841192,18.57999992370605,-2.1794809094599286,18.399999618530273,-0.10208444365971181 859,2004-04-15,18.290000915527344,18.71999931335449,18.170000076293945,18.65999984741211,2962594.0,-0.02244779206290115,1.2449046321526067,1.3703640910439536,59.70151014005796,62.91494732563447,0.4094009959141758,-0.1453170660048002,0.35184712838803023,-0.8871875557327371,11.695711623794605,0.5499992370605433,0.3751298111181889,0.02600078582763743,-1.0866899643666166,1.1386915360218914,-0.5303445892694896,0.5823461609247644,-0.49090957610071584,10.526395042229359,-57.59311977629343,0.5563453750971271,4,0.4499988555908203,0.024999618530269885,0.6324987411499023,-0.410001277923584,-1.1300010681152344,3,-0.06396938314533751,-1.1395379783893118,18.709999084472656,-1.6800003051757812,19.13999938964844,-3.1333367241841192,18.57999992370605,-0.06396938314533751 860,2004-04-16,18.670000076293945,18.68000030517578,18.229999542236328,18.229999542236328,2481638.0,0.02077633361100606,-1.0454555306540898,-1.1891940655511222,57.528092680879915,62.99694254944238,0.11519656318458615,-0.485632721780604,-0.0013302210693311167,-1.235662777138323,10.491882779430743,0.4500007629394531,0.44840828892354523,0.36499996185302663,-0.7438831691511538,1.473883092857207,-0.18944160364906537,0.9194415273551186,-0.7500360867460572,43.85967260510487,-23.259644435298377,0.5544415655020911,4,0.06999969482421875,-0.5450000762939453,0.2924995422363281,-0.7850003242492676,-1.4799995422363317,4,-0.08837705472885049,1.2449046321526067,18.290000915527344,-1.1395379783893118,18.709999084472656,-1.6800003051757812,19.13999938964844,-0.08837705472885049 861,2004-04-19,18.729999542236328,18.780000686645508,18.36000061035156,18.700000762939453,1304610.0,0.0032136832189180176,5.461486545966779,0.06817896110313976,60.93021852896376,62.38849525496759,0.05292407927669274,-0.5278003239617419,-0.0442185671130062,-1.2620323266722693,10.115638584911363,0.42000007629394887,0.5522497908743134,0.39649944305419993,-0.7259094321737578,1.5189083182821577,-0.16470499455977716,0.957703880668177,-0.6988327145768807,49.12278647053297,-18.141447504538476,0.5612044376139786,4,0.010000228881835938,-0.6049995422363281,0.28749990463256836,-0.8449997901916504,-2.0799999237060547,0,-0.09343299747838929,-1.0454555306540898,18.670000076293945,1.2449046321526067,18.290000915527344,-1.1395379783893118,18.709999084472656,-0.09343299747838929 862,2004-04-20,18.729999542236328,18.8799991607666,18.59000015258789,18.770000457763672,1095426.0,0.0,1.2307760024648973,-1.3334181078331637,55.78945677696164,60.773895717401615,0.006586293651867692,-0.4832702090553376,-0.04351838671814434,-1.2264642717470942,9.756802597308402,0.28999900817871094,0.6163206266120156,0.35249948501586914,-0.7590454711336356,1.464044441165374,-0.20327299305888502,0.9082719630906233,-0.5965261035142468,60.86950211985197,-2.9971010052964573,0.5557724780747528,4,0.010000228881835938,-0.6049995422363281,0.015000343322753906,-0.8099994659423828,-2.4300003051757812,1,-0.10197543481541671,5.461486545966779,18.729999542236328,-1.0454555306540898,18.670000076293945,1.2449046321526067,18.290000915527344,-0.10197543481541671 863,2004-04-21,18.59000015258789,18.709999084472656,18.43000030517578,18.59000015258789,1629969.0,-0.007474607211427675,1.3333439298089456,-0.0,55.49738638162273,60.04672967482675,0.0727131151108189,-0.2622035787124162,0.07977224042891606,-1.0578963666432735,8.443196801105268,0.2999992370605469,0.6015107010666974,0.15250005722045756,-0.8597175739288261,1.1647176883697412,-0.35360875835418426,0.6586088727950994,-0.36240463168818593,59.15501660201373,-2.2626460355666893,0.5061088155746409,4,0.14999961853027344,-0.4650001525878906,0.1549997329711914,-0.5900001525878906,-2.3400001525878906,2,-0.06616457945887111,1.2307760024648973,18.729999542236328,5.461486545966779,18.729999542236328,-1.0454555306540898,18.670000076293945,-0.06616457945887111 864,2004-04-22,18.850000381469727,18.8700008392334,18.350000381469727,18.76000022888184,2034156.0,0.01398602618331024,6.999941312831949,100.0,58.02469193944518,60.59472009211165,-0.19528168802919055,-0.42922241780797776,-0.1855557706116855,-1.2873664830694764,7.119723780261331,0.5200004577636719,0.5274195561713455,0.3395002365112312,-0.5588134050699765,1.2378138780924388,-0.10965658427937441,0.7886570573018368,-0.5358125449666069,95.384800476544,34.27297150134139,0.44915682079060426,4,-0.1100006103515625,-0.7250003814697266,-0.10500049591064453,-0.8250007629394531,-2.4700012207031286,3,-0.08806365060045074,1.3333439298089456,18.59000015258789,1.2307760024648973,18.729999542236328,5.461486545966779,18.729999542236328,-0.08806365060045074 865,2004-04-23,18.82999992370605,18.989999771118164,18.709999084472656,18.940000534057614,1508190.0,-0.001061032220632585,1.6666848319708454,-1.2222269317170829,50.71632188631971,59.59283170963881,-0.12054811485809935,-0.310965059484932,-0.16767921989171342,-1.2320117942844142,6.042446244012231,0.2800006866455078,0.4251147023554154,0.24699974060058238,-0.48598516860379704,0.9799846498049618,-0.1194927140016091,0.6134921952027739,-0.4799995422363246,74.99999999999945,17.819468883724397,0.36649245460218977,4,-0.09000015258788707,-0.5700006484985316,-0.45499992370605113,-0.8050003051757777,-2.379999160766598,4,-0.0886882678205162,6.999941312831949,18.850000381469727,1.3333439298089456,18.59000015258789,1.2307760024648973,18.729999542236328,-0.0886882678205162 866,2004-04-26,18.950000762939453,19.01000022888184,18.799999237060547,18.84000015258789,1207464.0,0.006372853941561951,-1.2105083520719937,-1.0,48.809524485313695,56.935305628456284,-0.2039973819743004,-0.37539155053431017,-0.2936113987515654,-1.3191144573170206,5.689730219874615,0.21000099182129262,0.38417228294465033,0.31950054168701314,-0.3766078597237623,1.0156089430977886,-0.02855365901837459,0.6675547423924009,-0.6000003814697266,90.90916972516784,37.342844725888966,0.348054200705387,4,-0.32000064849853516,-0.6900014877319336,-0.5750007629394531,-0.9250011444091797,-2.710000991821289,0,-0.09287599778485889,1.6666848319708454,18.82999992370605,6.999941312831949,18.850000381469727,1.3333439298089456,18.59000015258789,-0.09287599778485889 867,2004-04-27,18.76000022888184,19.0,18.75,18.93000030517578,1236574.0,-0.010026413003064283,-1.631571550469307,-1.5454466638923245,44.95676583965417,54.66155207324652,-0.08221401737466039,-0.11488531752781839,-0.10864851409285237,-1.0918771041669046,5.560757541092917,0.25,0.40925094177297794,0.08100004196167276,-0.49299409730804555,0.6549941812313911,-0.20599702767318462,0.36799711159653015,-0.3331999206543017,62.12120336387039,13.142262418822561,0.2869970696348584,4,-0.17000007629394887,-0.50000095367432,-0.3850002288818395,-0.6900005340576207,-2.0300006866455114,1,-0.11247337871047192,-1.2105083520719937,18.950000762939453,1.6666848319708454,18.82999992370605,6.999941312831949,18.850000381469727,-0.11247337871047192 868,2004-04-28,18.61000061035156,18.96999931335449,18.61000061035156,18.799999237060547,1937029.0,-0.00799571517591724,-2.7894874214466427,1.1176384790584877,47.56097702807055,53.312603949692374,0.058232911315229785,0.06357668518997528,0.03672322558687213,-0.9139168063091496,5.659476690787146,0.3599987030029297,0.3885092308186344,-0.084999561309818,-0.630468854147896,0.46046973152826,-0.357734207728857,0.187735085109221,-0.112544369506832,39.39398318064833,-7.605482880315442,0.2727346464190398,4,0.009999275207523084,-0.3500013351440394,-0.26500034332275035,-0.34500122070312145,-1.9400005340576136,2,-0.12412688326329802,-1.631571550469307,18.76000022888184,-1.2105083520719937,18.950000762939453,1.6666848319708454,18.82999992370605,-0.12412688326329802 869,2004-04-29,18.459999084472656,18.71999931335449,18.3799991607666,18.68000030517578,1727024.0,-0.00806026442554042,1.2666734483679711,1.1579095307888232,50.98038360153609,52.585080718654176,0.2624880319488945,0.249194500737687,0.16961991343920957,-0.7354252947813293,5.803860754353161,0.3400001525878871,0.25458489135157336,-0.24950103759765696,-0.7497525531577693,0.2507504779624554,-0.4996267953777149,0.0006247201824010062,0.8500003814697301,12.698379059163967,-38.13455157955911,0.25012575778005663,4,0.220001220703125,-0.19999980926513672,-0.2624988555908203,-0.08999919891357422,-1.7299995422363281,3,-0.11971826620140857,-2.7894874214466427,18.61000061035156,-1.631571550469307,18.76000022888184,-1.2105083520719937,18.950000762939453,-0.11971826620140857 870,2004-04-30,18.38999938964844,18.75,18.170000076293945,18.459999084472656,1632028.0,-0.0037919663215527644,-1.2745169904183464,0.3181786655569266,46.77965071583806,51.01279540608465,0.32250789242840483,0.3522165760204672,0.2207039912704083,-0.648709434415629,6.251282558845664,0.5799999237060547,0.1711598838106383,-0.32900066375731996,-0.7945238321675241,0.13652250465288418,-0.5617622479624202,-0.09623907955221966,0.9014000701904301,26.190389689420435,-26.990495355154202,0.2327615842051014,4,0.20000076293944957,-0.11999988555908558,-0.29499912261963246,-0.01999950408935902,-1.4899997711181676,4,-0.10929854788430571,1.2666734483679711,18.459999084472656,-2.7894874214466427,18.61000061035156,-1.631571550469307,18.76000022888184,-0.10929854788430571 871,2004-05-03,18.75,18.82999992370605,18.229999542236328,18.270000457763672,1624856.0,0.019575890282747865,-1.1428532503184456,-6.857166212534408,42.909102006392,49.58164487602134,-0.03839493544581529,-0.010695199195211558,-0.16054421880073022,-0.9921258536420758,6.257998106577683,0.600000381469723,0.15213685922920206,0.03249998092651296,-0.43238847517427814,0.49738843702730406,-0.19994424712388081,0.26494420897690674,0.4965434844970744,69.87951530360166,19.42103904698447,0.2324442280503949,5,-0.15999984741210938,-0.36500072479248047,-0.7349996566772461,-0.375,-2.0799999237060547,0,-0.12266662597656253,-1.2745169904183464,18.38999938964844,1.2666734483679711,18.459999084472656,-2.7894874214466427,18.61000061035156,-0.12266662597656253 872,2004-05-04,18.82999992370605,18.850000381469727,18.51000022888184,18.780000686645508,2022157.0,0.004266662597655957,6.555546136565852,0.10416517654911879,52.50001788139621,49.248603931551735,-0.11478938803140792,-0.11219945653947505,-0.25388550850611225,-1.0435713636110577,5.820535600513277,0.3400001525878871,0.12214638153597335,0.12249994277953746,-0.32225323773049297,0.5672531232895679,-0.09987664747547598,0.3448765330345509,0.3734818244628997,82.50005960470153,28.730081887031098,0.22237659025501458,5,-0.2399997711181605,-0.350000381469723,-0.8149995803832972,-0.45499992370605113,-2.2299995422363246,1,-0.13754647706223322,-1.1428532503184456,18.75,-1.2745169904183464,18.38999938964844,1.2666734483679711,18.459999084472656,-0.13754647706223322 873,2004-05-05,18.93000030517578,18.93000030517578,18.700000762939453,18.76000022888184,1809742.0,0.0053106947357888235,1.7058757531218796,3.400053406576809,65.38458716942377,50.066370068216024,-0.1804668396577256,-0.2386101001149612,-0.3615046370043906,-1.1141459439559682,5.071326928362073,0.22999954223632812,0.07226613804096615,0.23150033950805593,-0.18536900568948766,0.6483696847055995,0.02306566690928591,0.43993501210682595,0.23214217611817034,100.0,39.07624635304576,0.208434672598771,5,-0.3400001525878906,-0.4050006866455078,-0.9149999618530273,-0.5550003051757812,-2.0000000000000036,2,-0.11621768238101593,6.555546136565852,18.82999992370605,-1.1428532503184456,18.75,-1.2745169904183464,18.38999938964844,-0.11621768238101593 874,2004-05-06,18.280000686645508,18.989999771118164,18.149999618530273,18.770000457763672,3502453.0,-0.03433701046230586,-1.2399947102999107,-2.882350301248812,41.70214872759679,49.06479527280237,0.4248532573264505,0.3929442049279892,0.2892850606301671,-0.4458657279057192,5.141923498877757,0.8400001525878906,0.03557953357655208,-0.3939992904663079,-0.8490249298765029,0.06102634894388714,-0.6215121101714054,-0.16648647076121037,0.8424560984484444,15.476314821458576,-45.639378439762524,0.22751281970509762,5,0.2999992370605469,0.34999942779541016,-0.19750070571899414,0.09499931335449219,-1.2399997711181605,3,-0.08807442833017787,1.7058757531218796,18.93000030517578,6.555546136565852,18.82999992370605,-1.1428532503184456,18.75,-0.08807442833017787 875,2004-05-07,17.489999771118164,18.049999237060547,17.360000610351562,17.989999771118164,3921482.0,-0.043216678657155616,1.2258058561856653,1.0204086399040875,29.870158018688286,46.9604212209551,1.1228673015551394,1.1713293384525088,1.0673663358128636,0.37301668492031936,6.286649149342755,0.9200000762939453,-0.011720567672213633,-1.1385002136230469,-1.8296251371542844,-0.4473752900918093,-1.4840626753886639,-0.7929377518574299,1.5741095839819685,7.975412742265581,-52.399465781857096,0.3455624617656182,5,0.6900005340576172,0.8450002670288086,0.5925002098083496,0.8850002288818359,-0.7600002288818359,4,-0.043453415599058465,-1.2399947102999107,18.280000686645508,1.7058757531218796,18.93000030517578,6.555546136565852,18.82999992370605,-0.043453415599058465 876,2004-05-10,16.950000762939453,17.290000915527347,16.680000305175778,17.149999618530273,4346296.0,-0.03087472928790025,1.54166153405997,0.3999977111816406,25.41440015511685,44.78904725600651,1.5079036522577418,1.6684963323462512,1.5805432439654652,0.9385713077479636,7.769115539731759,0.8099994659423864,-0.11255602528781239,-1.5969992637634292,-2.6179397386623435,-0.5760587888645148,-2.1074695012128863,-1.086529026313972,2.039999008178711,11.68833420719109,-46.615371394079645,0.510470237449457,5,0.8849992752075195,1.044999122619629,1.1499991416931152,1.4249992370605469,-0.3100013732910156,0,-0.0029499198913610636,1.2258058561856653,17.489999771118164,-1.2399947102999107,18.280000686645508,1.7058757531218796,18.93000030517578,-0.0029499198913610636 877,2004-05-11,17.139999389648438,17.350000381469727,16.829999923706055,17.100000381469727,3035636.0,0.011209358003358316,1.2608666807644304,-0.19999618528090637,30.245231890851898,42.865075574093325,1.1889751121286913,1.392367627176796,1.3553835044613685,0.7748538887408252,8.401024379346792,0.5200004577636719,-0.17907050699386673,-1.3070006370544434,-2.4658585095742254,-0.14814276453466135,-1.8864295733143344,-0.7275717007945524,1.6190004348754883,19.91338488405229,-36.70121941371151,0.5794289362598902,5,0.6950006484985352,0.8550004959106445,1.0500001907348633,1.2350006103515625,-0.28999900817871094,1,-0.027421197788276674,1.54166153405997,16.950000762939453,1.2258058561856653,17.489999771118164,-1.2399947102999107,18.280000686645508,-0.027421197788276674 878,2004-05-12,16.799999237060547,17.200000762939453,16.700000762939453,17.129999160766598,1917077.0,-0.019836649048729282,1.127645414074516,-8.25020266081723,22.666665310330544,39.71910687507049,1.3915638257051484,1.6674285151579156,1.660060117564548,1.1408620225625867,9.137897722111875,0.5,-0.26435873828954115,-1.5515007972717285,-2.9157093071232687,-0.18729228742018833,-2.2336050521975004,-0.8693965423459566,1.7511006355285659,5.19476015704681,-44.59416051398727,0.6821042549257706,5,1.0350008010864258,1.1950006484985352,1.452500343322754,1.5750007629394531,-0.07999992370605469,2,-0.01190469432579655,1.2608666807644304,17.139999389648438,1.54166153405997,16.950000762939453,1.2258058561856653,17.489999771118164,-0.01190469432579655 879,2004-05-13,17.120000839233402,17.149999618530273,16.770000457763672,16.860000610351562,1231058.0,0.01904771528006588,1.3750111759481674,-0.7878796636130008,28.888916099329066,37.73124747323615,0.9627361499406817,1.323116021320164,1.300632745623922,0.8489932334914734,10.83701195240159,0.37999916076660156,-0.3208273163589368,-1.1729991912841768,-2.6444411045220875,0.2984427219537338,-1.9087201479031322,-0.43727823466522153,1.2439890766143762,32.11685234325663,-13.884757055314054,0.735720956618956,5,0.7149991989135707,0.87499904632568,1.1699991226196254,1.254999160766598,-0.4100017547607493,3,-0.011098161492037129,1.127645414074516,16.799999237060547,1.2608666807644304,17.139999389648438,1.54166153405997,16.950000762939453,-0.011098161492037129 880,2004-05-14,17.020000457763672,17.40999984741211,17.020000457763672,17.079999923706055,1812901.0,-0.005841143491100875,-12.00009536828051,-0.23076697355389775,26.054602197377804,35.85852527223458,0.9476174330412412,1.3630487196122871,1.3505282782253758,0.9781079112777462,12.380025987330622,0.3899993896484375,-0.38885844611528597,-1.1904995918273933,-2.755020378375253,0.37402119472046635,-1.972759985101323,-0.40823919855346347,1.1755904970169055,46.57539257439996,5.995929369162376,0.7822603932739303,5,0.8149995803833008,0.9749994277954102,1.3274993896484375,1.3549995422363281,0.26000022888183594,4,0.001175114995637605,1.3750111759481674,17.120000839233402,1.127645414074516,16.799999237060547,1.2608666807644304,17.139999389648438,0.001175114995637605 881,2004-05-17,16.979999542236328,17.100000381469727,16.75,16.870000839233402,1892560.0,-0.002350229991274655,1.0,-1.833328035095468,27.061864412195405,33.03206377565671,0.7935949324590013,1.333595990653592,1.3408607353571753,1.04521036267451,13.930358306281871,0.35000038146972656,-0.46899950038505267,-1.143000507354735,-2.7792878267752705,0.4932868120658007,-1.9611441670650045,-0.3248568476444653,1.064032347583769,39.43649864067654,1.5165731768215167,0.818143659710268,5,0.8550004959106445,1.015000343322754,1.4150004386901855,1.3950004577636719,0.06000137329101918,0,-0.014723204166062875,-12.00009536828051,17.020000457763672,1.3750111759481674,17.120000839233402,1.127645414074516,16.799999237060547,-0.014723204166062875 882,2004-05-18,16.819999694824222,17.129999160766598,16.559999465942386,17.040000915527347,2214061.0,-0.009422841679949334,1.8500147820365536,-2.0000346794750175,26.992295102383892,28.76625354598561,0.7135272468342713,1.415753041033458,1.4495983410206463,1.2251099662538785,15.448163754073299,0.5699996948242116,-0.5411414302052187,-1.2075003623962353,-2.9159794324067043,0.5009787076142338,-2.06173989740147,-0.35326082739100073,1.0876290365314425,30.58824849375637,-6.850056973352903,0.8542395350052346,5,0.9549999237060511,1.114999771118164,1.597500324249264,1.5550003051757777,0.5500011444091797,1,-0.010701564116625595,1.0,16.979999542236328,-12.00009536828051,17.020000457763672,1.3750111759481674,17.120000839233402,-0.010701564116625595 883,2004-05-19,17.360000610351562,17.399999618530273,16.90999984741211,16.940000534057614,2255997.0,0.03210469234987601,-1.0416595472444856,-1.90908066306008,37.149558324279354,28.26041016783923,-0.08113017111780252,0.820970488612133,0.8522699019920168,0.7131410445638089,17.138125277772666,0.5799999237060511,-0.6249580633610847,-0.6059994697570801,-2.3177718778177727,1.1057729383036126,-1.4618856737874246,0.24988673427326447,0.3859126091545093,94.11773945629366,51.33790443548695,0.8558862040303458,5,-0.055001258850097656,0.4649991989135742,1.1424994468688965,1.0149993896484375,-0.2700004577636719,2,-0.029377892335886724,1.8500147820365536,16.819999694824222,1.0,16.979999542236328,-12.00009536828051,17.020000457763672,-0.029377892335886724 884,2004-05-20,17.190000534057614,17.309999465942386,17.09000015258789,17.170000076293945,894546.0,-0.00979263077862913,-1.4444326707074526,0.047620128882239626,36.301392232915774,28.97499174719784,-0.09164394397318176,0.9067190150095321,0.9914439595683611,0.9101498390539113,18.594760922622843,0.2700004577636719,-0.7636313766585445,-0.6929995536804228,-2.385162385134482,0.9991632777736363,-1.539080969407454,0.15308186204660856,0.41360303502081663,74.11773945629317,28.03159960493857,0.8460814157270302,5,-0.20500087738036754,0.5949993133544993,1.3499994277954137,1.1849994659423864,0.2099990844726598,3,-0.02734154776621056,-1.0416595472444856,17.360000610351562,1.8500147820365536,16.819999694824222,1.0,16.979999542236328,-0.02734154776621056 885,2004-05-21,17.15999984741211,17.450000762939453,16.799999237060547,17.219999313354492,1966211.0,-0.0017452405883330302,1.4999944980578144,-2.9999046347516294,30.37038327788683,29.525656538616726,-0.12670039316737203,0.8487061990378919,0.9864106467601417,0.9634268771690238,20.025380249865847,0.6500015258789062,-0.9598901828268147,-0.6395002365112319,-2.2994112756101224,1.0204108025876586,-1.469455756060679,0.19045528303821513,0.31837122928999406,67.41567495397712,23.33380830014228,0.8299555195494456,5,-0.1549997329711914,0.6250000000000036,1.3675003051757812,1.2150001525878906,0.1700000762939453,4,-0.026223820917301577,-1.4444326707074526,17.190000534057614,-1.0416595472444856,17.360000610351562,1.8500147820365536,16.819999694824222,-0.026223820917301577 886,2004-05-24,17.190000534057614,17.420000076293945,17.120000839233402,17.299999237060547,1120292.0,0.0017482917781044272,-1.4000122071244228,1.8333280350955865,29.500027179692097,29.442856015154522,-0.13307074596468382,0.7168430167530424,0.9432464288604834,0.9563149249306981,21.49290325283261,0.2999992370605433,-1.0583954676195297,-0.521499538421633,-2.109656694424043,1.066657617580777,-1.315578116422838,0.27257903957957197,-0.6300010681152273,70.78653370965858,30.260420995985413,0.7940785780012054,5,-0.18500041961669567,0.5949993133544993,1.2424993515014684,1.1849994659423864,0.30999946594238637,0,0.005235610808131286,1.4999944980578144,17.15999984741211,-1.4444326707074526,17.190000534057614,-1.0416595472444856,17.360000610351562,0.005235610808131286 887,2004-05-25,16.649999618530273,17.110000610351562,16.620000839233402,17.040000915527347,3018071.0,-0.03141366484878616,-1.1777822989119795,3.545508141006663,24.32434173983529,29.6270422850995,0.36890888060919735,1.14960371157391,1.4628927786378014,1.515498521583126,23.373722336070703,0.5699996948242116,-1.0660295672126452,-0.9560004234313979,-2.531168282806611,0.6191674359438153,-1.7435843531190045,-0.1684164937437913,-0.07280014038085625,3.6143110908882052,-28.174735718332816,0.7875839296876058,5,0.35500049591064453,1.1350002288818395,1.7825002670288086,1.7250003814697266,1.1000003814697266,1,0.02342350185780373,-1.4000122071244228,17.190000534057614,1.4999944980578144,17.15999984741211,-1.4444326707074526,17.190000534057614,0.02342350185780373 888,2004-05-26,16.299999237060547,16.940000534057614,15.979999542236328,16.940000534057614,7037191.0,-0.02102104441373087,1.999997019773823,1.6410235092163517,26.08696854030417,29.315714778541178,0.7157995196587734,1.388879876576972,1.8028813064841742,1.884278141223053,25.917402147238388,0.9600009918212855,-1.0098268632192138,-1.1905007362365723,-2.794200151804148,0.4131986793310052,-1.99235044402036,-0.38865102845278443,1.1200008392333984,21.768668645809548,-11.584658536879317,0.8018497077837887,5,0.41500091552734375,1.1950006484985352,2.132500648498535,2.075000762939453,1.5400009155273438,2,0.06564427314450683,-1.1777822989119795,16.649999618530273,-1.4000122071244228,17.190000534057614,1.4999944980578144,17.15999984741211,0.06564427314450683 889,2004-05-27,16.25,16.489999771118164,16.170000076293945,16.290000915527347,3936916.0,-0.003067438000050049,-2.199984741269145,0.06250130384896803,31.764727661744374,29.950173163470797,0.7033787628542214,1.3331749304156801,1.8478841073210646,1.952317823297136,28.482992796190626,0.31999969482421875,-0.9899940131371032,-1.130000019073485,-2.756814988211026,0.4968149500640564,-1.9434075036422556,-0.31659253450471425,1.141200065612793,18.367362826714277,-17.44443774067443,0.8134074845687705,5,0.4650001525878906,1.244999885559082,2.182499885559082,2.125,1.5,3,0.051692317082331796,1.999997019773823,16.299999237060547,-1.1777822989119795,16.649999618530273,-1.4000122071244228,17.190000534057614,0.051692317082331796 890,2004-05-28,16.379999160766598,16.440000534057614,16.299999237060547,16.350000381469727,2184314.0,0.007999948354867614,-1.1538484110448703,-0.7499523173753929,40.468212063742264,31.439767346976005,0.528640441294634,1.1013367829962029,1.7059142293810972,1.83491134308494,30.73308956338252,0.19000053405761363,-0.9038998562410292,-0.8995008468627965,-2.5118806457377225,0.7128789520121313,-1.7056907463002595,-0.09331094742533352,0.9829768943786661,27.777740984800577,-10.627584612904368,0.8061898994374636,5,0.3350009918212926,1.115000724792484,2.052500724792484,1.995000839233402,1.3299999237060582,4,0.062271093408037714,-2.199984741269145,16.25,1.999997019773823,16.299999237060547,-1.1777822989119795,16.649999618530273,0.062271093408037714 891,2004-05-31,16.450000762939453,16.469999313354492,16.329999923706055,16.34000015258789,245400.0,0.004273602305213897,-1.1538190674608997,3.6668362156667618,37.979145483182776,32.6605285003981,0.41968685546577333,0.8961354574705034,1.6145147861880034,1.771011766783051,33.27553937385716,0.1399993896484375,-0.859948281616564,-0.7144992828369148,-2.2090578249454076,0.780059259271578,-1.4617785538911612,0.032779988217331635,0.8853157619476306,41.592989065670125,0.8135043052496229,0.747279271054246,5,0.2649993896484375,1.044999122619629,2.0499987602233887,1.9249992370605469,1.0699996948242188,0,0.05349538723117697,-1.1538484110448703,16.379999160766598,-2.199984741269145,16.25,1.999997019773823,16.299999237060547,0.05349538723117697 892,2004-06-01,16.239999771118164,16.430000305175778,16.200000762939453,16.379999160766598,1489072.0,-0.01276601714781711,-1.0909295833260761,-1.2727146622277385,39.78105924389839,32.952917491466884,0.6020776543491877,0.9509046633438274,1.8102302683119476,1.9870732834621911,36.053495747303934,0.25,-0.8004066157075016,-0.7950002670288079,-2.121293538156941,0.5312930040993251,-1.4581469025928726,-0.13185363146474316,1.068210414115903,27.083329194126264,-17.44566874890151,0.6631466355640661,6,0.47500038146972656,1.25,2.2049999237060547,2.135000228881836,0.9799995422363281,1,0.07758622208373844,-1.1538190674608997,16.450000762939453,-1.1538484110448703,16.379999160766598,-2.199984741269145,16.25,0.07758622208373844 893,2004-06-02,16.729999542236328,16.879999160766598,16.260000228881836,16.319999694824222,4705374.0,0.03017240012463529,-1.3396239995393429,-2.928583106267079,43.29895961213377,33.73042497804666,0.014878919915116029,0.30317977717632516,1.326173767063814,1.5078012857171075,38.73190149485111,0.639999389648434,-0.734750946001121,-0.19500045776367259,-1.1807414152547793,0.7907404997274323,-0.6878709365092242,0.297870020981879,0.551646430137783,78.8732659223524,31.420346021699643,0.4928704787455528,6,-0.0149993896484375,0.755000114440918,1.695000171661377,1.6450004577636719,0.3100013732910192,2,0.0609683494125981,-1.0909295833260761,16.239999771118164,-1.1538190674608997,16.450000762939453,-1.1538484110448703,16.379999160766598,0.0609683494125981 894,2004-06-03,16.670000076293945,16.860000610351562,16.559999465942386,16.719999313354492,3085773.0,-0.0035863399631845816,-1.2222269317170669,-0.12194940406963327,43.90244226624547,35.233987087864286,-0.007421157149462232,0.2491517550600797,1.3915418411898735,1.5762128256054737,40.372929034872556,0.30000114440917613,-0.6558797545370858,-0.17449989318847514,-0.9305140770671336,0.5815142906901833,-0.5525069851278062,0.20350719875085588,0.5856129674774095,69.11770893230334,20.663422988809714,0.3780070919393298,6,0.029999732971191406,0.8149995803833008,1.7699995040893555,1.7049999237060547,0.1100006103515625,3,0.07018596706293834,-1.3396239995393429,16.729999542236328,-1.0909295833260761,16.239999771118164,-1.1538190674608997,16.450000762939453,0.07018596706293834 895,2004-06-04,16.729999542236328,16.780000686645508,16.649999618530273,16.719999313354492,1170494.0,0.003599248090448759,1.3636016853640351,-0.20000762951094836,45.67474528014233,37.03117798791431,-0.15067583428774256,0.136282920836031,1.3380412581280758,1.5207485911484184,40.85821933803507,0.13000106811523438,-0.6595118393192152,-0.07650041580200195,-0.769694123992366,0.6166932923883621,-0.423097269897184,0.2700964382931801,0.5001012315043276,77.94118059548727,27.175252709055158,0.34659685409518143,6,-0.1849994659423828,0.755000114440918,1.7400002479553223,1.6450004577636719,0.06000137329101918,4,0.0609683494125981,-1.2222269317170669,16.670000076293945,-1.3396239995393429,16.729999542236328,-1.0909295833260761,16.239999771118164,0.0609683494125981 896,2004-06-07,16.899999618530273,17.149999618530273,16.600000381469727,17.149999618530273,2297905.0,0.010161391568766387,3.399993896484375,-24.99942780850658,51.37930739649187,40.03728528309838,-0.40916687321050915,-0.03969011572966252,1.1566619352041272,1.3572763514518869,40.21931687180461,0.5499992370605469,-0.6434635717251744,0.09599971771240234,-0.5953731203709935,0.7873725557957982,-0.2496867013292956,0.4416861367541003,0.30509913058029525,73.68417882519229,19.524615456122717,0.34568641904169817,6,-0.33500003814697266,0.5850000381469727,1.5300002098083496,1.4750003814697266,-0.10000038146972656,0,0.04792896356365861,1.3636016853640351,16.729999542236328,-1.2222269317170669,16.670000076293945,-1.3396239995393429,16.729999542236328,0.04792896356365861 897,2004-06-08,16.670000076293945,17.030000686645508,16.440000534057614,17.030000686645508,2768947.0,-0.013609440676208173,2.277773068282985,1.44000244140625,36.67953696387156,41.21423733016142,-0.19671901708696993,0.16157700745794656,1.379144934535912,1.5949276322716592,39.788429644208186,0.5900001525878942,-0.608843679274365,-0.11049985885620117,-0.785543441798179,0.5645437240857767,-0.4480216503271883,0.22702193261478598,0.51059668867914,46.06743017813363,-2.9122087006686783,0.3375217914709881,6,-0.010000228881835938,0.8149995803833008,1.8174996376037598,1.7049999237060547,0.010000228881832385,1,0.05098982468983282,3.399993896484375,16.899999618530273,1.3636016853640351,16.729999542236328,-1.2222269317170669,16.670000076293945,0.05098982468983282 898,2004-06-09,16.600000381469727,16.780000686645508,16.530000686645508,16.780000686645508,1318218.0,-0.0041991418418626525,1.7777730682829653,0.5,38.1526153638744,41.92400263039809,-0.08905388487122323,0.22748849686766803,1.424540748504569,1.6618710622515849,39.19212850430968,0.25,-0.5777038530935954,-0.17049961090087962,-0.8502361114934729,0.5092368896917137,-0.510367861197178,0.1693686393954188,0.5565844390486241,22.535218834958105,-22.303581955750484,0.33986825029629747,6,0.07499980926513672,0.8849992752075195,1.9349994659423828,1.7749996185302734,-0.14000129699707387,2,0.03734933238777871,2.277773068282985,16.670000076293945,3.399993896484375,16.899999618530273,1.3636016853640351,16.729999542236328,0.03734933238777871 899,2004-06-10,16.930000305175778,16.940000534057614,16.510000228881836,16.520000457763672,1765308.0,0.019879513019434913,1.0000000000000164,-2.2777730682829453,45.878145756936796,42.52510637408637,-0.34917097485307735,-0.12382415956537329,1.0771328707506633,1.3324591754595367,38.40817951826908,0.4300003051757777,-0.4576882991171871,0.16900033950805238,-0.4953050153448899,0.8333056943609947,-0.16315233791841877,0.5011530169345235,0.2030528097769313,69.01414126218253,25.914533745445254,0.3321526774264706,6,-0.2550001144409144,0.5549993515014684,1.6274995803833043,1.4449996948242223,-0.4600009918212855,3,0.006497377930816839,1.7777730682829653,16.600000381469727,2.277773068282985,16.670000076293945,3.399993896484375,16.899999618530273,0.006497377930816839 900,2004-06-11,17.040000915527347,17.069999694824222,16.799999237060547,16.84000015258789,1397932.0,0.006497377930816839,1.0769400061622136,0.48780692042167667,47.38676699184638,43.57039765282677,-0.397506912852446,-0.24480061371433948,0.9496764489830518,1.2126748789259416,38.16936316994315,0.2700004577636754,-0.32079100401588434,0.2780009269714405,-0.38800411418396763,0.9440059681268487,-0.055001593606263555,0.6110034475491446,0.0699911279710328,84.50720495159148,43.05462957464427,0.333002520577704,6,-0.365000724792484,-0.025001525878909803,1.564999103546139,1.3349990844726527,-0.6600017547607493,4,-0.015258228574678068,1.0000000000000164,16.930000305175778,1.7777730682829653,16.600000381469727,2.277773068282985,16.670000076293945,-0.015258228574678068 901,2004-06-14,16.729999542236328,17.069999694824222,16.639999389648438,17.0,2148548.0,-0.01819256787765411,1.0975632449129407,-1.3499971389879406,51.51514932581761,44.874185439706686,-0.04873596086677523,0.047970548186853534,1.2195618750205455,1.5196128721863893,37.683151100878916,0.4300003051757848,-0.22598499821124562,-0.019500446319579368,-0.6776154768456806,0.6386145842065218,-0.3485579615826282,0.30955706894346946,0.3573926512368111,46.03164991931607,-0.19865172265248532,0.3290575152630505,6,-0.024999618530273438,-0.0149993896484375,1.5275006294250488,1.6450004577636719,-0.18999862670898082,0,0.0035864539708767573,1.0769400061622136,17.040000915527347,1.0000000000000164,16.930000305175778,1.7777730682829653,16.600000381469727,0.0035864539708767573 902,2004-06-15,16.639999389648438,16.860000610351562,16.280000686645508,16.799999237060547,2892146.0,-0.005379566948622849,3.1428182177354533,0.5925910227609884,57.142857142857125,46.41239627645372,0.11618968580231837,0.1304840897039128,1.2595136865134577,1.6013647104600253,37.15963772901934,0.5799999237060547,-0.17945403115019687,-0.10050058364868164,-0.7594787856289997,0.5584776183316364,-0.4299896846388407,0.2289885173414774,0.4300003051757848,45.56951328747623,-3.5999043943108973,0.32948910099015927,6,0.07500076293945312,0.07500076293945312,1.2750005722045898,1.6050004959106445,0.2300014495849645,1,0.009615375798129211,1.0975632449129407,16.729999542236328,1.0769400061622136,17.040000915527347,1.0000000000000164,16.930000305175778,0.009615375798129211 903,2004-06-16,16.850000381469727,16.899999618530273,16.489999771118164,16.719999313354492,2966862.0,0.012620252375245222,2.5652231602341895,-0.8125074505877024,61.811018004900504,48.40223802519317,-0.08381290685569809,-0.12615174588423628,0.9982936638662352,1.3896816443332014,37.2836438906211,0.4099998474121094,-0.1217158041761266,0.1350004196166985,-0.4593417774312343,0.7293426166646313,-0.16217067890726966,0.4321715181406667,0.21999931335449574,72.15195068893969,18.29784567597475,0.29717109852396656,6,-0.13500022888183594,-0.13500022888183594,1.0649995803833008,1.3949995040893555,-0.35000038146972656,2,-0.010089025070937119,3.1428182177354533,16.639999389648438,1.0975632449129407,16.729999542236328,1.0769400061622136,17.040000915527347,-0.010089025070937119 904,2004-06-17,16.719999313354492,16.84000015258789,16.629999160766598,16.799999237060547,1473691.0,-0.007715196746119868,1.6249836089024965,-0.6153789723876875,56.69290392537629,49.626477874663614,0.06037554623880936,-0.034959790885054076,1.085469950017373,1.5116391033794052,37.41435149928487,0.22000122070312855,-0.054234904411949,0.028499412536621804,-0.5223386029516455,0.5793374280248891,-0.24691959520751183,0.30391842028075544,0.32820037841797145,55.696098622119706,-1.3963249228761612,0.27541900774413314,6,-0.0049991607666015625,-0.0049991607666015625,1.1950006484985352,1.5250005722045898,-0.17999839782714488,3,-0.015550253562162109,2.5652231602341895,16.850000381469727,3.1428182177354533,16.639999389648438,1.0975632449129407,16.729999542236328,-0.015550253562162109 905,2004-06-18,16.709999084472653,16.780000686645508,16.489999771118164,16.770000457763672,4252138.0,-0.0005980998380694658,6.249856952126645,0.75001788141053,55.241894548374205,50.05565422487276,0.07514237890254805,-0.06366520570331247,1.0635742970295325,1.5080270790391772,37.2533669838303,0.29000091552734375,-0.030673453447484178,0.04099922180175497,-0.46412857905936633,0.5461270226628763,-0.2115646786288039,0.29356312223231384,0.31683660430908844,54.430245275683966,-4.431791354112441,0.2525639004305606,6,-0.034998893737789416,0.005001068115237928,1.2050008773803746,1.5350008010864293,-0.21999931335448863,4,-0.01436264418118216,1.6249836089024965,16.719999313354492,2.5652231602341895,16.850000381469727,3.1428182177354533,16.639999389648438,-0.01436264418118216 906,2004-06-21,17.280000686645508,17.379999160766598,16.850000381469727,16.889999389648438,4312109.0,0.0341114083424765,-1.2553172493557465,-6.49987284633441,68.3098496957648,53.57013341730534,-0.4864420112723593,-0.6604395899720004,0.4618398217796731,0.932379723760306,36.50869395135513,0.6700000762939453,0.010964976342222599,0.6065008163452141,0.08065167685202113,1.1323499558384071,0.3435762465986194,0.8694253860918089,-1.3000011444091797,90.90921701496086,26.869605147378962,0.2629245697465959,6,-0.4500007629394531,-0.5650005340576172,0.6349992752075195,0.9649991989135742,-0.7900009155273438,0,-0.05208341956690188,6.249856952126645,16.709999084472653,1.6249836089024965,16.719999313354492,2.5652231602341895,16.850000381469727,-0.05208341956690188 907,2004-06-22,17.040000915527347,17.329999923706055,17.010000228881836,17.25,2449604.0,-0.013888875091517705,-1.3703640910439536,-0.5384574002435438,55.98457332897373,55.55146208009416,-0.21058324152691554,-0.4107849647593653,0.6486104198124316,1.1702306455875373,35.118712953869995,0.31999969482421875,0.03905670437060493,0.3470009803771994,-0.20352469413064966,0.8975266548850485,0.07173814312327664,0.6222638176311222,-1.0320013809204127,61.79792377458189,-0.3502391863734715,0.2752628372539243,6,-0.21000099182129262,-0.3250007629394567,0.87499904632568,1.2049989700317347,-0.6400012969970739,1,-0.029342721428165297,-1.2553172493557465,17.280000686645508,6.249856952126645,16.709999084472653,1.6249836089024965,16.719999313354492,-0.029342721428165297 908,2004-06-23,17.370000839233402,17.40999984741211,16.969999313354492,17.09000015258789,3439468.0,0.019366191665245003,1.4444562182438554,-1.3333424159855072,62.237756641364335,57.36919662280833,-0.46921516950206765,-0.6919916778984003,0.2819807966368195,0.8369452237210986,32.9585572207867,0.4400005340576172,0.043534682437751826,0.6235008239746129,0.027680563919698642,1.2193210840295272,0.3255906939471558,0.9214109540020701,-1.3345613121032756,95.65228208025415,32.96528119587525,0.2979101300274576,6,-0.5250005722045934,-0.6550006866455114,0.48499870300292613,0.8149986267089844,-0.7000007629394567,2,-0.028785260555120762,-1.3703640910439536,17.040000915527347,-1.2553172493557465,17.280000686645508,6.249856952126645,16.709999084472653,-0.028785260555120762 909,2004-06-24,17.09000015258789,17.600000381469727,17.0,17.540000915527347,3078069.0,-0.016119785441407575,1.1052656235360254,-1.6071416407245105,55.84415503991179,58.30890640592671,-0.18342032679523257,-0.36452291240000534,0.5348827941494925,1.1118391917049237,30.51870728399851,0.6000003814697266,0.10883949312831476,0.30150012969970774,-0.2646425958911429,0.8676428552905584,0.018428766904282412,0.5845714924951331,-0.9995782126464832,54.05405869819232,-6.426480873889261,0.2830713627954257,6,-0.14999961853027344,-0.3000001907348633,0.47499942779541016,1.0949993133544957,-0.4200000762939453,3,-0.03452312155178938,1.4444562182438554,17.370000839233402,-1.3703640910439536,17.040000915527347,-1.2553172493557465,17.280000686645508,-0.03452312155178938 910,2004-06-25,17.399999618530273,17.540000915527347,17.049999237060547,17.129999160766598,3322024.0,0.01813923131507056,-1.27907595677864,-0.6000000000000032,57.76396301407997,59.00321903795586,-0.48833764612572494,-0.6262991026852127,0.18857776072357524,0.8032739573454677,27.947004824888754,0.4900016784668004,0.1860847192014461,0.5604995727539048,-0.033770840032239846,1.1547699855400495,0.2633643663608325,0.8576347791469772,-1.2190029720971651,73.33323160807291,13.92293908701042,0.2971352063930722,6,-0.45999908447265625,-0.6099996566772461,-0.014999866485595703,0.7849998474121129,-1.0,4,-0.04942521389983612,1.1052656235360254,17.09000015258789,1.4444562182438554,17.370000839233402,-1.3703640910439536,17.040000915527347,-0.04942521389983612 911,2004-06-28,17.329999923706055,17.59000015258789,17.209999084472653,17.520000457763672,2708938.0,-0.004022971055106961,1.3030373089038738,-0.7037044886194965,60.784292948307154,59.407823016339194,-0.3623862236364559,-0.5133094188612333,0.21877568529170688,0.8688865665423755,25.283500612559056,0.3800010681152379,0.21900037049585563,0.44649991989135884,-0.15658998341064745,1.0495898231933651,0.1449549682403557,0.748044871542362,-1.0638630531707491,57.14285714285714,-3.791831764026554,0.30154495165100403,6,-0.2849998474121094,-0.5399999618530273,0.06500005722045898,0.7950000762939453,-0.7700004577636683,0,-0.04847086879895701,-1.27907595677864,17.399999618530273,1.1052656235360254,17.09000015258789,1.4444562182438554,17.370000839233402,-0.04847086879895701 912,2004-06-29,17.5,17.610000610351562,17.25,17.25,2328921.0,0.009809583210753425,-1.8800048828125,-1.3157857752346533,64.24047519455218,59.67776270407827,-0.4442878373968533,-0.6156375134129135,0.010128628199680634,0.6871404835668642,22.353728190912687,0.3600006103515625,0.24487147840877554,0.5534999847412116,-0.029461143589120553,1.1364611130715438,0.26201942057604555,0.8449805489063777,-1.1538313188086278,82.81243946415533,16.317377544799953,0.29148056416516693,6,-0.4499998092651367,-0.7049999237060547,-0.10500001907348633,0.43499946594238637,-1.3999996185302734,1,-0.05771429879324774,1.3030373089038738,17.329999923706055,-1.27907595677864,17.399999618530273,1.1052656235360254,17.09000015258789,-0.05771429879324774 913,2004-06-30,17.75,17.920000076293945,17.530000686645508,17.549999237060547,3285404.0,0.014285714285714235,-2.2500238420701275,0.8000030517578125,63.31165895678127,60.41317992978993,-0.6182084433792205,-0.8277423371330528,-0.2718968585029842,0.41890506769013314,20.8565753143558,0.4200000762939453,0.28937915906724854,0.7524999618530259,0.07800565765123224,1.4269942660548196,0.4152528097521291,1.0897471139539228,-1.302724764475812,81.52173236998414,14.711417827546299,0.33724715210089634,6,-0.5450000762939453,-0.8000001907348633,-0.35500001907348633,0.18499946594238637,-1.5699996948242223,2,-0.07605635951942125,-1.8800048828125,17.5,1.3030373089038738,17.329999923706055,-1.27907595677864,17.399999618530273,-0.07605635951942125 914,2004-07-01,17.84000015258789,17.950000762939453,17.700000762939453,17.90999984741211,2848534.0,0.005070431131712239,2.3332994252581254,-0.3499971389879647,63.071860796198166,61.28317617954815,-0.5952230153369413,-0.8702109179005042,-0.4019188511816054,0.3153188536428644,19.303101568960965,0.25,0.33276022644457015,0.78400011062622,0.030749974036226035,1.537250247216214,0.4073750423312248,1.1606251789212152,-1.2454524329867276,87.77773068282966,22.247339746157905,0.37662506829499687,7,-0.4399995803833008,-0.7799997329711914,-0.7350001335144043,-0.19500064849853516,-2.0900001525878906,3,-0.0655829633568823,-2.2500238420701275,17.75,-1.8800048828125,17.5,1.3030373089038738,17.329999923706055,-0.0655829633568823 915,2004-07-02,17.75,17.899999618530273,17.649999618530273,17.770000457763672,1497284.0,-0.005044851559311003,-1.2727146622277707,0.28572207084468665,67.95772945237675,61.24405170806059,-0.38239782072275474,-0.7376990214148336,-0.3531667387859727,0.3928280355455058,17.613657147173157,0.25,0.3475737775017649,0.6429999351501472,-0.15415579401120993,1.4401556643115043,0.2444220705694704,1.041577799730824,-0.992797915198242,72.97293117580057,4.770523879075029,0.3985778645806779,7,-0.28999996185302734,-0.6749992370605469,-0.6449999809265137,-0.10500049591064453,-2.189999580383301,4,-0.06084506612428475,2.3332994252581254,17.84000015258789,-2.2500238420701275,17.75,-1.8800048828125,17.5,-0.06084506612428475 916,2004-07-05,17.709999084472656,17.760000228881836,17.399999618530273,17.760000228881836,1490415.0,-0.0022535727057658717,13.39969483120351,2.5,69.17558926034644,62.709720144879775,-0.30730340242743637,-0.6681605005032658,-0.35959770040556194,0.4174238248545876,16.616175206929597,0.3600006103515625,0.3926592036253602,0.5624990463256836,-0.2718144937132507,1.396812586364618,0.14534227630621643,0.9796558163451508,-0.8096611582943751,65.71408330199834,-5.1301789616154,0.41715677001946655,7,-0.2499990463256836,-0.6349983215332031,-0.6049990653991699,-0.06499958038330078,-1.9999990463256836,0,-0.07396948242029733,-1.2727146622277707,17.75,2.3332994252581254,17.84000015258789,-2.2500238420701275,17.75,-0.07396948242029733 917,2004-07-06,17.520000457763672,17.75,17.430000305175778,17.75,1652163.0,-0.010728325044102704,1.7826115801171258,4.599885561701316,62.093853866922224,62.69373094771955,-0.04699892608255851,-0.43343958299849916,-0.2130708539829449,0.5923528176791564,15.311470586357517,0.3199996948242223,0.44566933011856236,0.3300004005432129,-0.4883420784391781,1.1483428795256039,-0.07917083894798438,0.7391716400344102,-0.49370299117405025,21.818289007799304,-46.84218015396381,0.4091712394911963,7,-0.04500007629394531,-0.44499969482421875,-0.41500043869018555,0.1249990463256836,-1.9900007247924787,1,-0.054794575727073025,13.39969483120351,17.709999084472656,-1.2727146622277707,17.75,2.3332994252581254,17.84000015258789,-0.054794575727073025 918,2004-07-07,17.219999313354492,17.520000457763672,17.030000686645508,17.440000534057614,3600704.0,-0.017123352543991444,1.578938914822065,0.9565289502927217,58.50339429923808,62.989201976533586,0.25645594927151194,-0.08918042748065247,0.043911852560174935,0.8765045418227118,14.277186557514742,0.48999977111816406,0.4033631422166337,-0.0010006904602057887,-0.7707691266612571,0.7687677457408455,-0.3858849085607332,0.38388352764032163,0.7300014495849609,20.652022929645796,-47.59742971054209,0.3848842181005259,7,0.2700014114379883,-0.11499881744384766,-0.11749935150146484,0.4250001907348633,-1.8899993896484375,2,-0.06504059097239234,1.7826115801171258,17.520000457763672,13.39969483120351,17.709999084472656,-1.2727146622277707,17.75,-0.06504059097239234 919,2004-07-08,17.040000915527347,17.139999389648438,16.969999313354492,17.0,2141272.0,-0.010452869047883895,-2.3999237078008773,-0.18182133444307638,55.30549463489318,62.71603882329061,0.478986660236874,0.1048575832223193,0.18274900576897934,1.034176773176842,13.680671418987409,0.25,0.4204855008439701,-0.1864991188049281,-0.9490510951736475,0.5760528575637913,-0.5677751069892878,0.19477686937943162,0.8915998458862262,7.527051527109335,-59.88984855473032,0.38127598818435965,7,0.41999912261962535,0.07499980926513317,0.05999898910522106,0.6049985885620082,-1.6100006103515678,3,-0.05046951667519639,1.578938914822065,17.219999313354492,1.7826115801171258,17.520000457763672,13.39969483120351,17.709999084472656,-0.05046951667519639 920,2004-07-09,16.780000686645508,16.969999313354492,16.440000534057614,16.819999694824222,3944937.0,-0.015258228574678068,2.1176559686295837,-0.9999523173755483,41.07142613858527,60.52572028887707,0.717213968396262,0.3629912715254875,0.3999747535979168,1.2697929674582937,13.778789544546278,0.6000003814697337,0.3824374475610881,-0.4334993362426758,-1.2179878983506995,0.350989225865348,-0.8257436172966877,-0.0412550551886639,1.1131360168457007,25.757593272259832,-37.089538281842074,0.39224428105401193,7,0.41499996185302734,0.33500003814697266,0.3124990463256836,0.8649988174438477,-1.2400007247924805,4,-0.061382636740011653,-2.3999237078008773,17.040000915527347,1.578938914822065,17.219999313354492,1.7826115801171258,17.520000457763672,-0.061382636740011653 921,2004-07-12,16.790000915527347,16.889999389648438,16.629999160766598,16.629999160766598,1187372.0,0.000595961172385362,-2.2499672178048042,-4.000143054694401,45.13618619287232,58.40302151091264,0.6957221007790224,0.37704812916485864,0.3348286587861402,1.2321855364992622,13.583674085438224,0.2600002288818395,0.3858658408675737,-0.4264991760253878,-1.2036267771819595,0.350628425131184,-0.8150629766036737,-0.037935375447101904,1.0159476177978455,26.717597263900462,-34.76429579239611,0.38856380057828654,7,0.40499973297118785,0.32499980926513317,0.2249989509582484,0.8549985885620082,-1.2600011825561541,0,-0.07325791714359864,2.1176559686295837,16.780000686645508,-2.3999237078008773,17.040000915527347,1.578938914822065,17.219999313354492,-0.07325791714359864 922,2004-07-13,16.799999237060547,16.879999160766598,16.700000762939453,16.819999694824222,948080.0,0.0005954926139375427,1.5714168937330497,-0.12500149009979372,37.333286991786466,55.51653573702432,0.64367586036375,0.40016801719345807,0.26608463316976483,1.1980303157697065,12.764563039223395,0.17999839782714488,0.35695343794036916,-0.42450084686279155,-1.1796229520414663,0.3306212583158832,-0.8020618994521271,-0.04693979427345596,0.9239924163085895,33.33321559575531,-22.842110991091026,0.37756105258933687,7,0.3950014114379883,0.3150014877319336,0.22500038146972656,0.8450002670288086,-0.9299993515014648,1,-0.06488090764367727,-2.2499672178048042,16.790000915527347,2.1176559686295837,16.780000686645508,-2.3999237078008773,17.040000915527347,-0.06488090764367727 923,2004-07-14,16.680000305175778,16.790000915527347,16.5,16.649999618530273,1522994.0,-0.0071427938889457865,1.3199896241025617,-1.499999999999556,40.191374023508736,52.97425942894771,0.6659672767826557,0.53416486683847,0.321508449331823,1.2953243811288466,12.14721357382374,0.2999992370605469,0.31793352971481426,-0.5359997749328649,-1.3123989669978862,0.2403994171321564,-0.9241993709653755,-0.14780017890035424,0.9669518810346673,34.28573764104168,-21.242594452276293,0.38819959603251086,7,0.4899997711181676,0.43500041961670277,0.39249944686890004,0.9649991989135778,-0.8699998855590785,2,-0.06894487716812214,1.5714168937330497,16.799999237060547,-2.2499672178048042,16.790000915527347,2.1176559686295837,16.780000686645508,-0.06894487716812214 924,2004-07-15,16.459999084472653,16.709999084472653,16.430000305175778,16.700000762939453,1652704.0,-0.013189521383573322,1.1538506683099903,-7.999872846335862,26.499964237178986,48.367841071703516,0.7483235043508074,0.773338249918833,0.4940013583238745,1.4990945090123908,11.540965796332767,0.279998779296875,0.24161976711420152,-0.7430009841918981,-1.561911729237412,0.07590976085361589,-1.152456356714655,-0.3335456116691411,1.1145360026086237,5.555339702947529,-45.74949563999781,0.4094553725227575,7,0.6350011825561559,0.6550016403198278,0.620000839233402,1.1850004196167028,-0.6899986267089808,3,-0.06865122865241036,1.3199896241025617,16.680000305175778,1.5714168937330497,16.799999237060547,-2.2499672178048042,16.790000915527347,-0.06865122865241036 925,2004-07-16,16.469999313354492,16.700000762939453,16.459999084472653,16.459999084472653,1502664.0,0.0006075473534670195,-46.99923707797538,-0.04166732893588004,27.83502012549191,43.774444501164126,0.6008462780502164,0.7846661834149486,0.461097489975586,1.4710001912438955,10.65774477737139,0.24000167846680043,0.14419670265180784,-0.7210007667541518,-1.5765437438691592,0.13454221036085556,-1.1487722553116555,-0.2932292781966481,1.012972991174344,8.695453866950434,-40.14126683944053,0.42777148855750335,7,0.6200008392333984,0.6450014114379883,0.6100006103515625,1.1750001907348633,-0.3299999237060547,4,-0.06314505473812881,1.1538506683099903,16.459999084472653,1.3199896241025617,16.680000305175778,1.5714168937330497,16.799999237060547,-0.06314505473812881 926,2004-07-19,16.379999160766598,16.559999465942386,16.25,16.40999984741211,1208070.0,-0.005464490366731134,-1.1379346632202978,-2.9999999999992895,19.89242956392451,39.08539735638661,0.5390306033468804,0.8472207957438656,0.5440844154496141,1.5380477513619262,11.50877650374465,0.30999946594238637,0.029031441615181564,-0.7660008430481007,-1.693485469439267,0.16148378334306557,-1.229743156243682,-0.30225852985251933,1.0187353838139934,20.634814911247172,-22.91674778569043,0.4637423131955829,7,0.5050010681152379,0.7200012207031286,0.4650006294250524,1.2650003433227575,-0.07999992370605113,0,-0.05128200500312219,-46.99923707797538,16.469999313354492,1.1538506683099903,16.459999084472653,1.3199896241025617,16.680000305175778,-0.05128200500312219 927,2004-07-20,16.540000915527347,16.540000915527347,16.260000228881836,16.260000228881836,1070262.0,0.009768117396732556,-1.0000000000000253,-9.33314260283454,15.81924374185111,34.34271396112139,0.25188527885141454,0.6828497289800275,0.3726589096572255,1.3508409492461695,12.405799042096168,0.28000068664551137,-0.10031734309471929,-0.5809990882873493,-1.5466819190998962,0.38468374252519766,-1.0638405036936227,-0.0981576728810758,0.7438601745951843,53.70378219528421,14.337407100427278,0.48284141540627423,7,0.15499877929687145,0.5599994659423793,0.16999912261962535,1.1049985885620082,-0.2900009155273473,1,-0.061064155178370605,-1.1379346632202978,16.379999160766598,-46.99923707797538,16.469999313354492,1.1538506683099903,16.459999084472653,-0.061064155178370605 928,2004-07-21,16.870000839233402,16.940000534057614,16.479999542236328,16.610000610351562,2428619.0,0.0199516266892259,1.3000071525642174,0.9285699688694228,25.87066659454831,31.07217751219418,-0.14861104044014795,0.33041076428869687,0.04579522795825497,0.997514142159261,13.046985070045498,0.4600009918212855,-0.23285754425246097,-0.22599916458129599,-1.1904275451347388,0.7384292159721468,-0.7082133548580174,0.2562150256954254,0.3104741418768775,89.85512454424176,54.273858005622614,0.4822141902767208,7,-0.2600011825561559,0.22999954223632457,-0.15500068664551137,0.7749986648559535,-0.5500011444091797,2,-0.05927687634423151,-1.0000000000000253,16.540000915527347,-1.1379346632202978,16.379999160766598,-46.99923707797538,16.469999313354492,-0.05927687634423151 929,2004-07-22,16.5,16.860000610351562,16.430000305175778,16.649999618530273,1957737.0,-0.021932473078063897,-1.9655294883683738,-0.5769211018596554,22.70743449217929,29.03173399592685,0.15280424882229227,0.689283874400612,0.4043813432340144,1.3382869498444592,14.227905608199642,0.4400005340576243,-0.34580913578935935,-0.5664999961853034,-1.5671161198663839,0.434116127495777,-1.0668080580258419,-0.066191934344765,0.587427482999253,36.23185601463977,5.158125483065479,0.5003080618405399,7,0.0950002670288086,0.6000003814697266,0.21500015258789062,1.1449995040893555,-0.010000228881835938,3,-0.0418181563868667,1.3000071525642174,16.870000839233402,-1.0000000000000253,16.540000915527347,-1.1379346632202978,16.379999160766598,-0.0418181563868667 930,2004-07-23,16.540000915527347,16.65999984741211,16.440000534057614,16.510000228881836,1237526.0,0.0024242979107482743,-1.5882260543705649,-0.2000050862759796,24.454198664023934,26.733735381610362,0.08401417715609583,0.6129782538284658,0.3564189754093583,1.2646827703829864,15.47264455963782,0.21999931335449574,-0.43353257720760396,-0.48349914550781037,-1.4975949962128077,0.5305967051971869,-0.990547070860309,0.023548779844688283,0.46368381917197965,42.02908566200223,14.703565898716302,0.507047925352499,7,0.05499935150146129,0.5599994659423793,0.17499923706054332,1.1049985885620082,-0.01000022888183949,4,-0.04655383404730151,-1.9655294883683738,16.5,1.3000071525642174,16.870000839233402,-1.0000000000000253,16.540000915527347,-0.04655383404730151 931,2004-07-26,16.489999771118164,16.65999984741211,16.440000534057614,16.510000228881836,944147.0,-0.003023043630078881,-2.666687859617733,-0.6666666666665877,26.04653390949987,25.479651705800737,0.09720730321732418,0.6290750447743605,0.3990030483135918,1.281406770066205,16.91171225112496,0.21999931335449574,-0.5050732895773002,-0.49150028228759624,-1.5216004055958052,0.5385998410206128,-1.0065503439417007,0.02354977936650826,0.4383164901112302,33.82344691402367,5.561653800380299,0.515050061654104,7,0.10500049591064453,0.6100006103515625,0.2050004005432129,1.1549997329711914,-0.1399993896484375,0,-0.021225008267298118,-1.5882260543705649,16.540000915527347,-1.9655294883683738,16.5,1.3000071525642174,16.870000839233402,-0.021225008267298118 932,2004-07-27,16.489999771118164,16.620000839233402,16.430000305175778,16.510000228881836,1262975.0,0.0,-1.7143051771116804,1.0,30.270307051820325,24.37731093116869,0.054322029094265645,0.5792259073975075,0.39659111531831925,1.2484304593068671,18.40799626982414,0.1900005340576243,-0.5095237842309146,-0.44100027084350657,-1.4630704161282715,0.5810698744412583,-0.952035343485889,0.07003480179887589,0.37048486398829183,11.764595885365356,-16.738536394441052,0.5110350726423829,7,0.10500049591064453,0.6100006103515625,0.2825002670288086,1.1549997329711914,0.09000015258789062,1,-0.011522167173731446,-2.666687859617733,16.489999771118164,-1.5882260543705649,16.540000915527347,-1.9655294883683738,16.5,-0.011522167173731446 933,2004-07-28,16.399999618530273,16.559999465942386,16.370000839233402,16.559999465942386,1729730.0,-0.00545786257350489,1.3749850988244898,7.999809269502371,31.818186744174426,24.968224543057076,0.11222930770905748,0.5933216323156216,0.46567528953298165,1.2990076949299336,19.268911351401933,0.18999862670898438,-0.5345741771304731,-0.46350040435790874,-1.4348863410874415,0.5078855323716258,-0.9491933727226751,0.02219256400685765,0.39943655306553794,6.122202716220744,-24.000123137249997,0.4856929683647669,7,0.19500064849853516,0.7000007629394531,0.3725004196166992,1.244999885559082,0.20000076293945312,2,-0.009146318415812038,-1.7143051771116804,16.489999771118164,-2.666687859617733,16.489999771118164,-1.5882260543705649,16.540000915527347,-0.009146318415812038 934,2004-07-29,16.670000076293945,16.809999465942386,16.399999618530273,16.450000762939453,2444137.0,0.01646344292951074,-1.562486216494929,-1.3749970197648884,46.892645626255444,27.085738487586354,-0.13952207337360178,0.2436663362367284,0.18294548918700215,1.0054439084950815,19.77097248686472,0.4099998474121129,-0.5362448331404828,-0.1349999427795403,-0.9930884240425968,0.7230885384835162,-0.5640441834110668,0.29404429785198616,-0.4200000762939453,68.18185758996998,35.95802948910678,0.4290442406315281,7,-0.07499980926513672,0.43000030517578125,0.1100001335144043,0.9749994277954102,0.039999008178707385,3,-0.020995823627346644,1.3749850988244898,16.399999618530273,-1.7143051771116804,16.489999771118164,-2.666687859617733,16.489999771118164,-0.020995823627346644 935,2004-07-30,16.670000076293945,17.239999771118164,16.520000457763672,17.040000915527347,4008857.0,0.0,-1.1492514369165863,-1.6818272456932961,46.590893081433784,30.052234433976274,-0.12088032808177118,0.16717821107148723,0.17092085490484266,0.9800446392940998,20.23535500809117,0.7199993133544922,-0.5399883328928716,-0.0809999465942397,-0.8157580918081955,0.6537581986197161,-0.44837901920121936,0.28637912601273996,-0.4088000869750985,34.4827132615699,1.4978435203822826,0.36737907260697805,7,0.07999992370605469,0.43000030517578125,0.19500017166137695,0.8649997711181641,0.07999992370605469,4,-0.010797858689380324,-1.562486216494929,16.670000076293945,1.3749850988244898,16.399999618530273,-1.7143051771116804,16.489999771118164,-0.010797858689380324 936,2004-08-02,16.399999618530273,16.75,16.329999923706055,16.700000762939453,1850251.0,-0.01619678803407054,1.1000023841880648,0.810812064725979,40.09904963340318,32.74999064414873,0.1701484802250519,0.3520547864427499,0.42454416779813897,1.2338352711150122,21.370997366208258,0.4200000762939453,-0.5005007737636191,-0.2855004310607896,-0.88058510977692,0.30958424765534076,-0.5830427704188565,0.01204190829727736,-0.09964763793945508,7.692275446340615,-24.205540120467482,0.2975423393580652,8,0.38500022888183594,0.7000007629394531,0.46500062942504883,1.0950002670288086,0.42000007629394887,0,0.007926894581652633,-1.1492514369165863,16.670000076293945,-1.562486216494929,16.670000076293945,1.3749850988244898,16.399999618530273,0.007926894581652633 937,2004-08-03,16.559999465942386,16.639999389648438,16.379999160766598,16.479999542236328,1593702.0,0.00975608848376619,1.1666706403134708,-0.2666653951057739,47.087368303123164,35.10740194510149,0.014844848312868919,0.12273937705746008,0.26709723337990354,1.0580720734292441,22.568011248497882,0.2600002288818395,-0.4609217780363011,-0.07750053405761292,-0.5259779114237482,0.3709768433085223,-0.3017392227406823,0.14673815462545647,-0.22999954223633168,25.27467920905841,-6.059962969256059,0.2242386886830679,8,0.225000381469723,0.5400009155273402,0.35750055313109996,0.9350004196166957,0.19000053405761363,1,-0.012681104543786237,1.1000023841880648,16.399999618530273,-1.1492514369165863,16.670000076293945,-1.562486216494929,16.670000076293945,-0.012681104543786237 938,2004-08-04,16.100000381469727,16.489999771118164,15.970000267028807,16.40999984741211,3000674.0,-0.027777723388137998,1.2127670799261485,-3.8749970197647468,42.17395811305596,37.27034901408779,0.3957503236775928,0.5212536990471399,0.7356399215132399,1.506817776541297,23.22495828420165,0.5899991989135795,-0.4074214421890794,-0.48149967193603516,-0.9025903135184308,-0.06040903035363954,-0.692044992727233,-0.27095435114483735,1.1399993896484375,10.236233480589842,-23.35305882312375,0.21054532079119784,8,0.5049996376037598,0.8600001335144043,0.8224997520446777,1.3949995040893555,0.5200004577636754,2,0.02981363545734972,1.1666706403134708,16.559999465942386,1.1000023841880648,16.399999618530273,-1.1492514369165863,16.670000076293945,0.02981363545734972 939,2004-08-05,16.180000305175778,16.25,16.049999237060547,16.139999389648438,1665644.0,0.004968939242891324,1.2222269317170347,-0.12903543367644013,43.88188947861882,39.428981326820555,0.2967961611728711,0.3937067563843719,0.6669012296299464,1.4187895122208936,23.77888218319237,0.20000076293945312,-0.35671143928795956,-0.3584997177124052,-0.7575133079852563,0.04051387256044592,-0.5580065128488307,-0.15899292257597963,1.034599475860599,16.535442531337814,-19.368198030315888,0.1995067951364248,8,0.42499971389770863,0.7800002098083532,0.897499561309818,1.3149995803833043,0.5200004577636754,3,0.025957977031656476,1.2127670799261485,16.100000381469727,1.1666706403134708,16.559999465942386,1.1000023841880648,16.399999618530273,0.025957977031656476 940,2004-08-06,15.75,16.09000015258789,15.649999618530273,15.949999809265135,2832300.0,-0.026576038137541058,-1.1999995231635239,-4.999880793439271,38.37641986369886,40.79896865506488,0.6738081925799406,0.7827157429008977,1.0992074050311658,1.834028078362934,23.59457325340092,0.5300006866455043,-0.35756630443415105,-0.7369999885559082,-1.2533884407855211,-0.22061153632629527,-0.9951942146707147,-0.47880576244110173,1.439707790756227,9.090940617321841,-27.556714426453347,0.25819422611480614,8,0.6949996948242188,1.0249996185302734,1.4800004959106445,1.744999885559082,1.2000007629394531,4,0.06095232282366059,1.2222269317170347,16.180000305175778,1.2127670799261485,16.100000381469727,1.1666706403134708,16.559999465942386,0.06095232282366059 941,2004-08-09,15.5600004196167,15.84000015258789,15.510000228881836,15.75,1875899.0,-0.01206346542116199,-1.2758618421701684,0.949998807905976,32.11679645094273,41.00413414385626,0.8023945333229072,0.9231736189145785,1.2870958798370111,2.003061409754757,23.494702287707554,0.3299999237060547,-0.32072082353820974,-0.8654995441436775,-1.507616845716715,-0.2233822425706382,-1.1865581949301962,-0.5444408933571587,1.5681190442504906,4.4247989264826275,-28.823401289630585,0.3210586507865195,8,0.8149995803833008,1.0749998092651367,1.7074999809265137,1.9349994659423828,1.2899999618530273,0,0.07647812007016741,-1.1999995231635239,15.75,1.2222269317170347,16.180000305175778,1.2127670799261485,16.100000381469727,0.07647812007016741 942,2004-08-10,15.710000038146973,15.760000228881836,15.5600004196167,15.59000015258789,1348647.0,0.00964007805174405,-1.2222281091219278,-0.6315797398973041,27.343754947646715,40.50697505535318,0.592415152933004,0.7244710378618926,1.1434546333832145,1.8377047367729915,23.38943417092927,0.19999980926513672,-0.2895176533057864,-0.6609999656677239,-1.3524180375082082,0.03041810617275864,-1.0067090015879643,-0.3152909297474835,1.321032271621096,20.40815333533151,-5.445031106195746,0.3457090359202413,8,0.6649999618530273,0.9200000762939453,1.5575003623962402,1.7849998474121094,1.1799993515014648,1,0.07065561132921405,-1.2758618421701684,15.5600004196167,-1.1999995231635239,15.75,1.2222269317170347,16.180000305175778,0.07065561132921405 943,2004-08-11,15.529999732971193,15.800000190734865,15.380000114440918,15.800000190734865,2429621.0,-0.01145768967146421,2.1111064016163117,-2.250005960470162,29.535874826517997,38.57844496649346,0.7107732199038761,0.8578828401082728,1.3120562132612665,2.00849029090279,23.022502747578237,0.4200000762939471,-0.26946244534685704,-0.7835002422332753,-1.553524878385323,-0.013475606081227554,-1.168512560309301,-0.3984879241572514,1.4097706519437008,17.241337731197746,-6.997499794787068,0.3850123180760239,8,0.7800002098083478,0.9200005531311017,1.7450008392333967,1.9650001525878888,1.6199998855590803,2,0.07855764893792405,-1.2222281091219278,15.710000038146973,-1.2758618421701684,15.5600004196167,-1.1999995231635239,15.75,0.07855764893792405 944,2004-08-12,15.329999923706055,15.619999885559082,15.229999542236328,15.510000228881836,1617293.0,-0.01287828800412183,-1.052627616322843,0.6666666666666666,26.086943410564558,36.300228336396884,0.7830508250425687,1.0212451005529246,1.5000325229973157,2.1980188100152986,22.603394821337925,0.3900003433227539,-0.2759975591033381,-0.9270000934600837,-1.809391661088057,-0.0446085258321105,-1.368195877274072,-0.4858043096460971,1.4849888395709208,11.627943081208638,-9.932564163658245,0.44119578381398683,8,0.6599998474121094,0.9049997329711914,1.9675006866455078,2.1599998474121094,1.7199993133544922,3,0.08414878812442206,2.1111064016163117,15.529999732971193,-1.2222281091219278,15.710000038146973,-1.2758618421701684,15.5600004196167,0.08414878812442206 945,2004-08-13,15.43000030517578,15.619999885559082,15.18000030517578,15.279999732971193,1670816.0,0.006523182124422933,-1.5142874270097202,-0.8333350993938683,29.45737408356696,35.117819941970644,0.5460856179674636,0.8846944463156436,1.386988498604948,2.088182004268793,22.192818878542795,0.43999958038330256,-0.28282522390495046,-0.7749997615814213,-1.7245592827394969,0.17455975957665437,-1.2497795221604573,-0.30022000100238344,1.2264895359971302,37.878796636129714,17.13129946341673,0.4747797605790377,8,0.4799995422363299,0.7799997329711932,1.857500076293947,2.0549993515014666,1.5699996948242205,4,0.08230722181759575,-1.052627616322843,15.329999923706055,2.1111064016163117,15.529999732971193,-1.2222281091219278,15.710000038146973,0.08230722181759575 946,2004-08-16,15.539999961853027,15.649999618530273,15.270000457763672,15.449999809265135,1245953.0,0.007128947148520082,1.4516117123713306,0.5999987284391215,32.342008225708156,33.479446600035644,0.3366705397149037,0.746827753912271,1.2594740239188162,1.9589860590220383,21.332561180093485,0.37999916076660156,-0.345771661865804,-0.6230001449584961,-1.6133983768211237,0.36739808690413156,-1.11819926088981,-0.12780102902718227,0.9393111350002279,58.06447147205807,34.68611039927374,0.49519911593131416,8,0.2950000762939453,0.6700000762939453,1.6150007247924805,1.9449996948242188,1.3499994277954102,0,0.09073364250628302,-1.5142874270097202,15.43000030517578,-1.052627616322843,15.329999923706055,2.1111064016163117,15.529999732971193,0.09073364250628302 947,2004-08-17,15.529999732971193,15.829999923706055,15.420000076293945,15.460000038146973,2117224.0,-0.0006435153736410459,-4.466678534643897,0.7777730682829697,33.33333333333336,32.497154957844245,0.2069649450794806,0.7138826937633578,1.258896820748367,1.9528900505916642,20.179621888752248,0.4099998474121094,-0.41664628081397836,-0.5825003147125241,-1.5947178769344976,0.42971724750944773,-1.088609095823509,-0.07639153360153728,0.7933940688807635,53.84609741568821,27.11652632492335,0.5061087811109861,8,0.18500041961669744,0.6800003051757795,1.6250009536743146,1.954999923706053,1.2500009536743146,1,0.08499682364424554,1.4516117123713306,15.539999961853027,-1.5142874270097202,15.43000030517578,-1.052627616322843,15.329999923706055,0.08499682364424554 948,2004-08-18,15.869999885559082,15.899999618530273,15.449999809265135,15.5,1863589.0,0.021893120311267333,1.0930255252424748,5.285735694822754,35.07461969558564,31.51856942639611,-0.1889633012119507,0.3110725732936075,0.91430862849014,1.5906237584507465,20.321644351087322,0.4499998092651385,-0.4486112467758172,-0.19250011444091797,-1.144149613396884,0.7591493845150463,-0.668324863918901,0.28332463503706506,0.3161866966917337,95.83336644705646,71.276023401016,0.47582474947798226,8,-0.2349996566772461,0.3400001525878906,1.2850008010864258,1.614999771118164,0.6799993515014648,2,0.06427218093539522,-4.466678534643897,15.529999732971193,1.4516117123713306,15.539999961853027,-1.5142874270097202,15.43000030517578,0.06427218093539522 949,2004-08-19,15.8100004196167,16.100000381469727,15.6899995803833,15.949999809265135,1797697.0,-0.0037806847117232145,-1.1578928876173267,-0.37837684581143055,34.306568834954035,31.066363756535573,-0.20894003920593285,0.3338449417452729,0.9582897487836419,1.6296982118730696,20.11064745132849,0.4100008010864258,-0.5178450521324791,-0.21799960136413432,-1.1527463409620218,0.7167471382337531,-0.6853729711630798,0.2493737684348094,-0.6300001144409197,68.47826763001592,43.31022597154554,0.46737336979894406,8,-0.1700000762939453,0.39999961853027344,1.3324999809265137,1.6749992370605469,0.7100000381469727,3,0.08475643031931446,1.0930255252424748,15.869999885559082,-4.466678534643897,15.529999732971193,1.4516117123713306,15.539999961853027,0.08475643031931446 950,2004-08-20,15.770000457763672,15.850000381469727,15.699999809265135,15.81999969482422,791381.0,-0.0025300417957861976,1.7272679983354464,0.3571389645776739,37.45020752878881,31.658964987407362,-0.1852898661443323,0.33012638504186853,0.9779301073517104,1.6478491030938471,19.888248016923676,0.15000057220459162,-0.544589025060553,-0.21949954032897878,-1.1285294793302576,0.6895303986723018,-0.6740145098296182,0.23501542917166063,-0.5716001510620128,60.24096939279665,31.504850611938767,0.4545149695006401,8,-0.13000011444091797,0.4399995803833008,1.3350000381469727,1.7149991989135742,0.5799999237060547,4,0.08116669258983578,-1.1578928876173267,15.8100004196167,1.0930255252424748,15.869999885559082,-4.466678534643897,15.529999732971193,0.08116669258983578 951,2004-08-23,16.139999389648438,16.309999465942386,15.84000015258789,15.989999771118164,1631179.0,0.023462201721282216,-1.0888911494559963,-3.000038147554635,42.2794029993085,33.318481437592,-0.5189354651819098,-0.07108257852467403,0.6014450209943902,1.2486698651944863,19.256960388551704,0.5399990081787145,-0.5764503095095783,0.16799941062927282,-0.713520607140488,1.0495194283990354,-0.2727605982556085,0.6087594195141541,-0.9235670814514165,80.89885473279924,49.588185393841925,0.44076000888488104,8,-0.39499950408935547,0.07000064849853516,0.962501049041748,1.3450002670288086,0.3400001525878906,0,0.05328380686948053,1.7272679983354464,15.770000457763672,-1.1578928876173267,15.8100004196167,1.0930255252424748,15.869999885559082,0.05328380686948053 952,2004-08-24,16.299999237060547,16.40999984741211,16.170000076293945,16.180000305175778,1897922.0,0.009913249904750732,-2.42858310626703,0.7999949137240678,54.13221088671288,36.05140766650254,-0.655360857105542,-0.2593432952163255,0.4395859186792812,1.0561320716644573,18.661521267720925,0.2700004577636719,-0.5522031901588456,0.33749928474426305,-0.5243925196422197,1.1993910891307458,-0.0934466174489792,0.7684451869375053,-1.0398242425537116,88.54160354369469,52.311129336348486,0.4309459021932414,8,-0.5049991607666016,-0.08999919891357422,0.6925010681152344,0.7150001525878906,-0.5599994659423828,1,0.03619633007383438,-1.0888911494559963,16.139999389648438,1.7272679983354464,15.770000457763672,-1.1578928876173267,15.8100004196167,0.03619633007383438 953,2004-08-25,16.25,16.440000534057614,16.110000610351562,16.399999618530273,1503275.0,-0.003067438000050049,1.8695464685248573,-1.250007947356672,51.46443030468937,38.87112843251641,-0.5503658903540423,-0.23310948439319645,0.4803365761202798,1.0716949171477097,17.8173390456063,0.32999992370605113,-0.4900806733605254,0.2950000286102288,-0.5533666208904293,1.1433666781108869,-0.1291832961400985,0.7191833533605578,-0.9208355143188491,74.66662767203344,34.46001914356768,0.4241833247503287,8,-0.43999958038330433,-0.039999961853027344,0.6475000381469727,0.7150001525878906,-0.619999885559082,2,0.03261542687049279,-2.42858310626703,16.299999237060547,-1.0888911494559963,16.139999389648438,1.7272679983354464,15.770000457763672,0.03261542687049279 954,2004-08-26,16.319999694824222,16.540000915527347,16.219999313354492,16.399999618530273,1414684.0,0.0043076735276443845,-1.285720124522338,0.533334181045969,64.0394229838684,42.71357831032768,-0.5198317380949167,-0.34854484560839616,0.40590198274604106,0.9727451035100252,17.985508053517368,0.3200016021728551,-0.4220017657537447,0.38249974250793883,-0.4167858597870655,1.1817853448029414,-0.01714305863956156,0.782142543655441,-0.9019683252729536,73.80941298017171,28.441373444172328,0.3996428011475016,8,-0.4149990081787127,-0.10999965667724965,0.535000324249264,0.6450004577636683,-0.2999992370605504,3,0.014093109469191178,1.8695464685248573,16.25,-2.42858310626703,16.299999237060547,-1.0888911494559963,16.139999389648438,0.014093109469191178 955,2004-08-27,16.489999771118164,16.530000686645508,16.290000915527347,16.399999618530273,1125220.0,0.010416671536326971,1.823493773140315,-1.125002980235131,73.13434252135691,47.246059898733094,-0.5851982868179348,-0.5615104530035655,0.23367337223012896,0.7803974016563799,18.775497155105175,0.2399997711181605,-0.34280218967043297,0.561499834060669,-0.20649860540143194,1.3294982735227698,0.17750061432961672,0.9454990537917194,-0.9597714469692882,92.85698715538288,40.562124590859554,0.38399921973105067,8,-0.5099992752075178,-0.2799997329711914,0.3575005531311035,0.47500038146972656,-0.4099998474121094,4,0.0018193260801648847,-1.285720124522338,16.319999694824222,1.8695464685248573,16.25,-2.42858310626703,16.299999237060547,0.0018193260801648847 956,2004-08-30,16.530000686645508,16.569999694824222,16.370000839233402,16.540000915527347,827489.0,0.002425768106886439,4.714433635793311,-0.11111346585855683,71.57897959788046,51.49557615034944,-0.5252332303753029,-0.6232257560931203,0.1734871223888632,0.7151804947904168,19.835238627292135,0.1999988555908203,-0.22464897403302864,0.5950006961822503,-0.19177136370850434,1.3817727560730049,0.20161466623687474,0.9883867261276276,-0.8987951033587844,91.30454613304957,33.53139734817658,0.3933860299453769,8,-0.5200009346008301,-0.32000064849853516,0.31749963760375977,0.4349994659423828,-0.43000030517578125,0,-0.010889310205607128,1.823493773140315,16.489999771118164,-1.285720124522338,16.319999694824222,1.8695464685248573,16.25,-0.010889310205607128 957,2004-08-31,16.350000381469727,16.600000381469727,16.290000915527347,16.5,1649338.0,-0.010889310205607128,-1.296304668790698,14.999618538999059,71.5789795978804,55.551616139493305,-0.2421479888254794,-0.4846109718531899,0.3385313897965325,0.8597205231525749,20.85497840848699,0.30999946594237926,-0.11831225866569284,0.42550034523010183,-0.3311814417402239,1.1821821322004276,0.04715945174493896,0.8038412387152647,-0.6061395047985041,48.979568004795624,-13.345537390879514,0.3783408934851633,8,-0.2050004005432129,-0.1400003433227539,0.497499942779541,0.6149997711181641,-0.22999954223632457,1,0.007951018821622524,4.714433635793311,16.530000686645508,1.823493773140315,16.489999771118164,-1.285720124522338,16.319999694824222,0.007951018821622524 958,2004-09-01,16.579999923706055,16.649999618530273,16.360000610351562,16.510000228881836,1735700.0,0.014067249961473793,1.7619073569482289,-0.4666658189540073,82.38344657195806,60.89349144360486,-0.40324855157638595,-0.7133818086471813,0.08530155196465472,0.6021040193099765,20.91936675273562,0.2999992370605469,-0.012688339145984884,0.6314999103546146,-0.17727493376002812,1.4402747544692556,0.22711248829729414,1.035887332411935,-0.7162795163630413,83.72101275704831,14.364122646096746,0.4043874220573208,9,-0.4050002098083496,-0.36999988555908203,0.2675004005432129,0.38500022888183594,-0.35000038146972656,2,-0.050663459375947295,-1.296304668790698,16.350000381469727,4.714433635793311,16.530000686645508,1.823493773140315,16.489999771118164,-0.050663459375947295 959,2004-09-02,16.600000381469727,16.700000762939453,16.450000762939453,16.569999694824222,1265675.0,0.001206300232551527,1.1738993423835073,0.4285831062669792,81.62164976513826,65.80142946986591,-0.3345882881794964,-0.7381488634040778,0.0508508873437421,0.5610287020041511,21.043380416569015,0.25,0.0984848176273907,0.6305003643035896,-0.2240964808239596,1.4850972094311388,0.2032019417398132,1.0577987868673642,-0.610475300336752,75.6096539789166,2.17718421316836,0.42729842256377487,9,-0.3299999237060547,-0.3900003433227539,0.24749994277954102,0.36499977111816406,-0.39000129699707387,3,-0.05843374968301818,1.7619073569482289,16.579999923706055,-1.296304668790698,16.350000381469727,4.714433635793311,16.530000686645508,-0.05843374968301818 960,2004-09-03,16.709999084472653,16.870000839233402,16.549999237060547,16.579999923706055,1779780.0,0.006626427739466534,-2.3684284495307306,4.333206179668523,81.62164029109275,70.17278916895305,-0.33215553685859334,-0.8142882236110509,-0.08261149826318004,0.4243133173000011,20.480608405161785,0.3200016021728551,0.1909271592195836,0.6924991130828815,-0.2163085031311276,1.6013067292968888,0.23809530497587872,1.146902921189886,-0.5925883806145116,72.41348692972612,-2.840535630039142,0.454403808107004,9,-0.21999835968017223,-0.49999904632568004,0.13750123977661488,0.2550010681152379,-0.5399990081787074,4,-0.04129255921684305,1.1738993423835073,16.600000381469727,1.7619073569482289,16.579999923706055,-1.296304668790698,16.350000381469727,-0.04129255921684305 961,2004-09-06,16.75,16.870000839233402,16.639999389648438,16.680000305175778,1124729.0,0.0023938311022719816,-2.0666547988403914,0.5384626670775249,82.4468465561925,73.31885979889522,-0.30902557208910153,-0.8016682112574518,-0.14383840792917013,0.3565990700184898,19.61695541451904,0.2300014495849645,0.30051642571617165,0.6730000495910637,-0.26504035999710496,1.6110404591792307,0.2039798447969794,1.142020254385148,-0.4820712690668074,79.31019741060885,1.2925228724640903,0.46902020479408385,9,-0.25999927520751953,-0.7249994277954102,0.17500019073486328,0.21500015258789062,-0.7600002288818359,0,-0.04000000455486241,-2.3684284495307306,16.709999084472653,1.1738993423835073,16.600000381469727,1.7619073569482289,16.579999923706055,-0.04000000455486241 962,2004-09-07,16.819999694824222,16.899999618530273,16.440000534057614,16.690000534057614,3033602.0,0.004179086258162545,2.172418329025366,1.857138964577664,79.50314091001985,76.43427208837639,-0.3324687821287817,-0.8266273392932071,-0.2401687773866641,0.25901173703310576,18.432694927147043,0.4599990844726598,0.40974660554891784,0.6874997615814245,-0.28964687077071005,1.6646463939335607,0.19892644540535542,1.1760730777574917,-0.43165654223098926,85.18517210320961,9.031888388726045,0.48857331617606775,9,-0.2600002288818395,-0.779999732971195,0.12250041961669567,0.14500045776366832,-0.7700004577636754,1,-0.04280614306884034,-2.0666547988403914,16.75,-2.3684284495307306,16.709999084472653,1.1738993423835073,16.600000381469727,-0.04280614306884034 963,2004-09-08,16.75,16.899999618530273,16.629999160766598,16.780000686645508,2322028.0,-0.004161694179207531,1.0000141285842716,-0.2307760024648846,79.01236893584519,78.09793274970714,-0.2057189206085539,-0.6962384620862423,-0.20591552151173076,0.30297206480983974,16.837621857780917,0.2700004577636754,0.4843123520628616,0.5565000534057631,-0.4145822108580397,1.5275823176695642,0.0709589212738635,1.0420411855376646,-0.30999946594238637,67.3913223757321,-9.3307473582136,0.4855411321319007,9,-0.1549997329711914,-0.7100000381469727,0.19250011444091797,0.21500015258789062,-0.9200000762939453,2,-0.03761189019502076,2.172418329025366,16.819999694824222,-2.0666547988403914,16.75,-2.3684284495307306,16.709999084472653,-0.03761189019502076 964,2004-09-09,16.620000839233402,16.729999542236328,16.520000457763672,16.680000305175778,1734791.0,-0.007761143926364067,1.6250223520295644,1.999936423167161,74.85385335253332,78.28898950872674,-0.03206090136849937,-0.48975019485556004,-0.11681183325316269,0.40176010063137113,14.738172427271126,0.22999954223632812,0.5096772151382467,0.3620008468627951,-0.5362218699376378,1.2602235636632297,-0.08711051153742133,0.8111122052630115,0.27999877929687145,39.130579005855985,-38.03725456977889,0.4491113584002173,9,-0.025000572204593396,-0.5800008773803746,0.1624994277954066,0.33999967575072887,-0.7600011825561577,3,-0.023465780824537097,1.0000141285842716,16.75,2.172418329025366,16.819999694824222,-2.0666547988403914,16.75,-0.023465780824537097 965,2004-09-10,16.700000762939453,16.799999237060547,16.59000015258789,16.639999389648438,1302814.0,0.004813472904116933,-1.6249910592947572,-1.000031789426955,69.71838364083773,78.08225662461088,-0.08843991356999226,-0.49511107834145207,-0.2347193815987083,0.29101673641266146,12.525800741138587,0.20999908447265625,0.5521436423002868,0.3785007476806648,-0.4501259378266411,1.2071274331879724,-0.03581259507298995,0.7928140904343177,0.1999988555908203,56.52190138158693,-19.340616677886644,0.4143133427536538,9,-0.10500049591064453,-0.6600008010864258,0.08249950408935547,0.25999975204467773,-0.970001220703125,4,-0.029341416531801,1.6250223520295644,16.620000839233402,1.0000141285842716,16.75,2.172418329025366,16.819999694824222,-0.029341416531801 966,2004-09-13,16.950000762939453,16.979999542236328,16.760000228881836,16.760000228881836,1217017.0,0.01497005919633243,-1.3157757365858556,3.1666030898340645,71.5232532582856,78.07606480910036,-0.3046330005677973,-0.6683266385740012,-0.5192140111391659,0.009498848976999597,10.531704239956404,0.279998779296875,0.5681803929413647,0.5580007076263414,-0.2295766726453472,1.34557808789803,0.16421201749049885,0.9517893977621856,-0.43000030517578125,94.44466029705248,19.35210004120995,0.39378869013584383,9,-0.2800006866455078,-0.8700008392333984,-0.34000110626220703,-0.15000057220458984,-1.210000991821289,0,-0.04601773755379113,-1.6249910592947572,16.700000762939453,1.6250223520295644,16.620000839233402,1.0000141285842716,16.75,-0.04601773755379113 967,2004-09-14,16.850000381469727,16.959999084472653,16.75,16.870000839233402,1429790.0,-0.0058997272547841595,1.1000228885328842,-0.10526527129450246,69.23078804091998,76.61465830565167,-0.1410855645191198,-0.48945950551677697,-0.4494563161791909,0.08011363663764826,9.120741159487682,0.2099990844726527,0.5488391506619124,0.3920002937316909,-0.30776218845920766,1.0917627759225894,0.042119052636241605,0.7418815348271401,-0.32079994201660256,71.73925663012291,-3.2664340908494722,0.3498812410954497,9,-0.1400003433227539,-0.7700004577636719,-0.3450002670288086,-0.11999988555908203,-1.1500005722045916,1,-0.051038610734829515,-1.3157757365858556,16.950000762939453,-1.6249910592947572,16.700000762939453,1.6250223520295644,16.620000839233402,-0.051038610734829515 968,2004-09-15,16.889999389648438,16.969999313354492,16.760000228881836,16.819999694824222,1826006.0,0.00237382832481714,-1.2105326560523622,-3.4999046347502976,68.62745586915321,75.17085898387556,-0.14805647717273018,-0.4733958857068643,-0.5101853443568594,0.01305836479627942,7.909776621246492,0.20999908447265625,0.5350737583073588,0.3809993267059326,-0.28624638424410875,1.0482450376559722,0.04737647123091193,0.7146221821809533,-0.3517829681396485,80.43471049707263,5.059682398620751,0.3336228554750202,9,-0.17999935150146484,-0.8099994659423828,-0.3874993324279785,-0.15999889373779297,-1.1899995803833026,2,-0.04973358099128833,1.1000228885328842,16.850000381469727,-1.3157757365858556,16.950000762939453,-1.6249910592947572,16.700000762939453,-0.04973358099128833 969,2004-09-16,17.149999618530273,17.170000076293945,16.829999923706055,16.899999618530273,2299658.0,0.01539373820470269,1.344821235958012,3.5714441416895544,70.37037909167759,73.92071885060723,-0.3596564654532557,-0.661789764234932,-0.7825190018204893,-0.27036582296135236,7.587768188374774,0.3400001525878906,0.5434369836312278,0.5739995956420891,-0.06627666388647668,1.214275855170655,0.25386146587780445,0.8941377254063738,-0.6029475346069333,96.55164475955894,22.421834120833722,0.32013812976428324,9,-0.3449993133544922,-0.9749994277954102,-0.7699995040893555,-0.4849991798400879,-1.739999771118164,3,-0.07696791394665581,-1.2105326560523622,16.889999389648438,1.1000228885328842,16.850000381469727,-1.3157757365858556,16.950000762939453,-0.07696791394665581 970,2004-09-17,17.049999237060547,17.200000762939453,16.969999313354492,17.079999923706055,3588595.0,-0.0058309261629182485,-1.421061085177935,-0.12000274658203125,65.47616209299923,72.03508724358574,-0.23060580163597066,-0.48589012417031796,-0.6878864838175858,-0.19349100682634202,7.281543000808092,0.23000144958496094,0.5077442089055353,0.4099992752075181,-0.140674978059959,0.9606735284749952,0.13466214857378134,0.6853364018412549,-0.47802923344238124,66.66638409697792,-5.072374817259117,0.2753371266337378,9,-0.22999858856201172,-0.8599987030029297,-0.9374995231628418,-0.45999908447265625,-1.8899993896484375,4,-0.06979469991979081,1.344821235958012,17.149999618530273,-1.2105326560523622,16.889999389648438,1.1000228885328842,16.850000381469727,-0.06979469991979081 971,2004-09-20,17.0,17.110000610351562,16.90999984741211,17.049999237060547,970353.0,-0.0029325067036874986,1.3529226971838888,1.6666030898340645,70.96776575257338,71.08671222609169,-0.15803363514821456,-0.38805405100914925,-0.6442691660329984,-0.17289103681721585,7.995729545831518,0.20000076293945312,0.4748253837023384,0.31700000762939595,-0.2027204709937287,0.8367204862525206,0.05713976831783185,0.57686024694096,-0.39034815082255747,55.55546136565931,-18.27474305305418,0.259860239311563,9,-0.1399993896484375,-0.7649993896484375,-0.940000057220459,-0.4349994659423828,-1.9300003051757795,0,-0.07470590928021603,-1.421061085177935,17.049999237060547,1.344821235958012,17.149999618530273,-1.2105326560523622,16.889999389648438,-0.07470590928021603 972,2004-09-21,16.889999389648438,17.069999694824222,16.819999694824222,16.989999771118164,1385567.0,-0.006470624138327219,-1.0833353201567824,2.0000381475547417,60.839154310012525,69.06746615655473,-0.04141453408618645,-0.2441009515961099,-0.542382598111562,-0.09450517954523363,8.329527968332208,0.25,0.4308885950051362,0.17749938964843892,-0.317054891003675,0.6720536703005529,-0.06977775067761627,0.4247765299744941,-0.24492660564527569,29.54522794955936,-41.25617154397001,0.24727714032605694,9,-0.029998779296875,-0.5799989700317383,-0.8674993515014648,-0.3249988555908203,-1.789999008178711,1,-0.06808760568902605,1.3529226971838888,17.0,-1.421061085177935,17.049999237060547,1.344821235958012,17.149999618530273,-0.06808760568902605 973,2004-09-22,16.780000686645508,16.959999084472653,16.690000534057614,16.829999923706055,1983075.0,-0.006512652870215407,-1.3478181546779167,0.4999904632932156,55.92107574700471,66.96382420038488,0.0818999542366683,-0.09735131185446733,-0.438074909957777,-0.01867854689426096,8.661395336827225,0.26999855041503906,0.3769853162228678,0.04100065231323313,-0.4034691689899752,0.48547047361644147,-0.18123425833837103,0.2632355629648373,-0.10163222390616866,17.64708082292764,-50.375481345515944,0.22223491065160333,9,0.11499977111816406,-0.4550004005432129,-0.8175005912780762,-0.21500015258789062,-1.590001106262207,2,-0.06436238576795172,-1.0833353201567824,16.889999389648438,1.3529226971838888,17.0,-1.421061085177935,17.049999237060547,-0.06436238576795172 974,2004-09-23,16.549999237060547,16.790000915527347,16.430000305175778,16.790000915527347,2198533.0,-0.013706879628915036,1.99998410553919,4.800106813153348,45.12195405614132,64.23088757986307,0.3362921451350971,0.1589121201410464,-0.20946206656435606,0.18584510410098432,8.820470990516299,0.3600006103515696,0.32690144843133595,-0.20050077438354563,-0.6098375375875911,0.2088359888204998,-0.40516915598556835,0.004167607218477087,0.6500015258789062,15.584267603331558,-49.739644184819085,0.204668381602023,9,0.2650012969970703,-0.10499906539916992,-0.6274991035461426,0.015001296997070312,-1.2299995422363263,3,-0.051359484409642886,-1.3478181546779167,16.780000686645508,-1.0833353201567824,16.889999389648438,1.3529226971838888,17.0,-0.051359484409642886 975,2004-09-24,16.520000457763672,16.610000610351562,16.229999542236328,16.579999923706055,2169696.0,-0.0018126151468151885,5.333306842565366,0.2499960263848012,42.94478742973222,61.05550248780156,0.37780273510844964,0.20161038515917085,-0.18155149853665975,0.20254704983573646,9.217246113472033,0.3800010681152344,0.2796764583726912,-0.2319995880126946,-0.6375189948041324,0.17351981877874323,-0.4347592914084153,-0.02923988461697391,0.6646002960205095,32.954609492515836,-29.33607137143167,0.2027597033957193,9,0.19499969482421875,-0.07000017166137695,-0.5950002670288086,0.04500007629394531,-0.8800001144409162,4,-0.0671913183773497,1.99998410553919,16.549999237060547,-1.3478181546779167,16.780000686645508,-1.0833353201567824,16.889999389648438,-0.0671913183773497 976,2004-09-27,16.350000381469727,16.629999160766598,16.190000534057614,16.459999084472653,1700110.0,-0.010290561233855966,-1.0465128657797864,1.833328035095468,36.41618624568214,57.409435621664024,0.5070656735312014,0.37675003336819657,-0.012756685825898728,0.3667490028102165,9.560128854510605,0.4399986267089844,0.2420847115886744,-0.39299964904785156,-0.8263023773680622,0.0403030792723591,-0.6096510132079551,-0.176348284887748,0.7964163238525401,18.18181818181844,-39.510402635122404,0.21665136416010475,9,0.3450002670288086,0.1700000762939453,-0.4250001907348633,0.21500015258789062,-0.7899999618530273,0,-0.07278290558367839,5.333306842565366,16.520000457763672,1.99998410553919,16.549999237060547,-1.3478181546779167,16.780000686645508,-0.07278290558367839 977,2004-09-28,16.479999542236328,16.510000228881836,16.190000534057614,16.239999771118164,1857284.0,0.007951018821622524,1.1333231608461203,-2.1818418269148108,42.45807555670159,54.501726698058285,0.35655835700957184,0.27087747225541037,-0.14763348243950958,0.22861505747929556,10.200241693194293,0.3199996948242223,0.21860609166673228,-0.26950044631957937,-0.6813496782762556,0.14234878563709685,-0.4754250622979157,-0.06357583034124303,0.6090321928100586,37.662279756552955,-18.026334519940548,0.20592461597833786,9,0.21500110626220703,0.1750011444091797,-0.5024995803833008,0.08500099182128906,-1.25,1,-0.08555824554475511,-1.0465128657797864,16.350000381469727,5.333306842565366,16.520000457763672,1.99998410553919,16.549999237060547,-0.08555824554475511 978,2004-09-29,15.739999771118164,16.100000381469727,15.720000267028807,16.010000228881836,8955804.0,-0.044902899980162614,-1.451617865119439,-1.125002980235081,31.666626930198817,50.20130979122732,1.0239555193545335,0.9957737217564393,0.5681507130501018,0.9615232285267723,11.166004177978413,0.7599992752075213,0.14948313339191088,-0.9675002098083496,-1.5763428402502235,-0.3586575793664757,-1.2719215250292883,-0.6630788945874109,1.2950900918688966,1.8691113988969257,-53.60423401949188,0.304421315220937,9,0.7200007438659668,0.7200007438659668,0.2625002861022949,0.8250007629394531,-0.3299999237060547,2,-0.0406606987900211,1.1333231608461203,16.479999542236328,-1.0465128657797864,16.350000381469727,5.333306842565366,16.520000457763672,-0.0406606987900211 979,2004-09-30,15.630000114440918,15.90999984741211,15.619999885559082,15.81999969482422,3658133.0,-0.006988542457229796,-1.7619038968942011,0.703700956498403,27.983502594350085,46.035458735821855,1.000926939387849,1.0850062068153044,0.6640853736274224,1.058610133998144,12.101755585215276,0.28999996185302734,0.08215820492647552,-1.028999853134156,-1.805385429960971,-0.2526142763073391,-1.4171926415475653,-0.6408070647207467,1.2998825808694825,0.9901223819968855,-52.10542104247661,0.38819278841340826,9,0.7350001335144043,0.7800002098083496,0.38000011444091797,0.9350004196166992,0.010000228881837714,3,-0.0281510256452967,-1.451617865119439,15.739999771118164,1.1333231608461203,16.479999542236328,-1.0465128657797864,16.350000381469727,-0.0281510256452967 980,2004-10-01,16.020000457763672,16.040000915527347,15.649999618530273,15.68000030517578,2575639.0,0.024952037138017857,1.0526326356472222,-1.7894784393838172,31.906593272026,41.69532846020549,0.5022760383762837,0.6752846315514134,0.26297233615849436,0.6594305006027277,12.358529817947014,0.41000080108642933,0.01726788722663386,-0.6044995784759521,-1.431045178443128,0.22204602149122543,-1.01777237845954,-0.19122677849236425,0.7788939565715971,39.60404547046879,-7.919854712416843,0.4132727999835885,10,0.3249993324279785,0.3899998664855957,0.03749990463256836,0.5450000762939453,-0.37000083923339844,4,-0.043695427149642474,-1.7619038968942011,15.630000114440918,-1.451617865119439,15.739999771118164,1.1333231608461203,16.479999542236328,-0.043695427149642474 981,2004-10-04,16.079999923706055,16.34000015258789,16.040000915527347,16.139999389648438,2769686.0,0.0037452849081103246,-3.2857804602244207,-0.17646893828046895,34.78258083436428,38.8001536295779,0.3330771574730953,0.5929159070731558,0.19394018837441607,0.5911461491565895,12.211108246550188,0.31999969482421875,-0.07845915227864353,-0.5110001087188714,-1.369809426866631,0.34780920942888827,-0.940404767792753,-0.08159544964498977,0.6010050377515945,51.68537760666414,6.9261181525497975,0.42940465907388,10,0.20999956130981445,0.3300004005432129,0.015000343322753906,0.4850006103515625,-0.4099998474121094,0,-0.027363158113864583,1.0526326356472222,16.020000457763672,-1.7619038968942011,15.630000114440918,-1.451617865119439,15.739999771118164,-0.027363158113864583 982,2004-10-05,16.100000381469727,16.350000381469727,16.049999237060547,16.180000305175778,2086349.0,0.001243809568318932,-2.3333050766638763,1.3333439298088863,34.26295744102033,36.39369604002408,0.21146879839468724,0.544105793700858,0.1649532215033389,0.5654477391405877,12.827624811709464,0.3000011444091797,-0.16610291766979657,-0.4549996852874756,-1.3335270086202087,0.4235276380452575,-0.8942633469538421,-0.01573602362110904,0.47490407239806487,65.75344792223248,24.45322965059217,0.4392636616663666,10,0.10500001907348633,0.309999942779541,0.009999513626098633,0.4650001525878906,-0.15000057220459162,1,-0.03354036950673245,-3.2857804602244207,16.079999923706055,1.0526326356472222,16.020000457763672,-1.7619038968942011,15.630000114440918,-0.03354036950673245 983,2004-10-06,16.120000839233402,16.270000457763672,16.059999465942386,16.100000381469727,2101497.0,0.0012422644279372896,-3.199923707801105,-0.2500059604702174,27.31278773044704,34.414899781613606,0.09834376642685783,0.5001292807418487,0.13891479716633626,0.5311855091456721,13.477458698128375,0.2100009918212855,-0.26606675779296296,-0.40349926948546866,-1.2976266749371241,0.4906281359661868,-0.8505629722112964,0.04356443324035908,0.35941315780351957,68.4932347957641,32.76992927583124,0.44706370272582774,10,0.004998683929439807,0.2899994850158656,0.057499170303341174,0.4449996948242152,-0.07000160217285512,2,-0.05521099569864529,-2.3333050766638763,16.100000381469727,-3.2857804602244207,16.079999923706055,1.0526326356472222,16.020000457763672,-0.05521099569864529 984,2004-10-07,16.229999542236328,16.399999618530273,16.120000839233402,16.15999984741211,2469359.0,0.006823740525819799,-2.7333740240585205,3.499904634750475,32.017525880999685,33.20075960953221,-0.06908554562693325,0.3788377745925864,0.015327578884502202,0.4101342991757946,14.404198050836548,0.27999877929687145,-0.3420905894439734,-0.27400050163269185,-1.1762407861824897,0.6282397829171078,-0.7251206439075908,0.1771196406422071,-0.6099996566772461,77.33332316080728,43.643554993572046,0.4511201422748995,10,-0.10500001907348633,0.18000078201293945,-0.03749966621398926,0.33500099182128906,-0.05999946594238281,3,-0.05052370412520857,-3.199923707801105,16.120000839233402,-2.3333050766638763,16.100000381469727,-3.2857804602244207,16.079999923706055,-0.05052370412520857 985,2004-10-08,16.209999084472653,16.319999694824222,16.139999389648438,16.170000076293945,1016951.0,-0.0012323141298696827,-2.5999923706346437,0.5714168937329193,32.444409217333614,32.759451050826826,-0.10916284169964285,0.3797144734357012,0.02122694855397711,0.4193327664780959,15.123513998760101,0.1800003051757848,-0.40915167742189595,-0.2695008754730246,-1.1759332659103592,0.63693151496431,-0.7227170706916937,0.18371531974564448,-0.5743992042541475,47.22188372548765,15.624726004253759,0.4532161952186676,10,-0.1449990272521937,0.20000123977661488,0.03000116348266957,0.3550014495849645,0.07000160217285512,4,-0.03516340366088555,-2.7333740240585205,16.229999542236328,-3.199923707801105,16.120000839233402,-2.3333050766638763,16.100000381469727,-0.03516340366088555 986,2004-10-11,16.170000076293945,16.25,15.970000267028807,16.25,2040428.0,-0.0024675515384218194,6.000000000000044,-2.0000476848983704,33.48622769579666,31.762579066281834,-0.10882626047829547,0.37764358935105946,0.05507359623312169,0.44770850254812444,15.45246211178361,0.2799997329711932,-0.4441409837066743,-0.2704998493194566,-1.1586312515657085,0.6176315529267953,-0.7145655504425825,0.17356585180366935,-0.5191122013092055,46.51165369593734,14.049560176912152,0.44406570112312627,10,-0.16000032424926758,0.24000024795532227,0.18000030517578125,0.3950004577636719,0.07999992370605469,0,-0.03215834603031442,-2.5999923706346437,16.209999084472653,-2.7333740240585205,16.229999542236328,-3.199923707801105,16.120000839233402,-0.03215834603031442 987,2004-10-12,15.989999771118164,16.110000610351562,15.68000030517578,16.040000915527347,2552112.0,-0.01113174423787855,3.526306279174842,0.6250149011754491,32.44440921733366,31.848999320407927,-0.006304991374504354,0.5163867422363246,0.22154501083416633,0.6235431157961173,16.126509380634786,0.48999977111816584,-0.48114560207340773,-0.40750012397766255,-1.2954276109089982,0.48042736295367483,-0.8514638674433321,0.03646361948800525,-0.3241296612625142,43.05552244183257,8.359238817186359,0.4439637434656683,10,0.019999980926513672,0.4200005531311035,0.2675008773803711,0.5750007629394531,0.0,1,-0.020012489018431112,6.000000000000044,16.170000076293945,-2.5999923706346437,16.209999084472653,-2.7333740240585205,16.229999542236328,-0.020012489018431112 988,2004-10-13,16.049999237060547,16.229999542236328,15.949999809265135,16.079999923706055,2281830.0,0.0037523118699949176,-1.434785132602436,0.5999999999999573,37.98074674672656,32.95980422622753,-0.019787509522135593,0.4113184278511355,0.16326433112784144,0.5652730691100061,16.631170620627188,0.2799997329711932,-0.4925922968872847,-0.30550065040588237,-1.174607057447279,0.5636057566355142,-0.7400538539265824,0.1290525531148159,-0.3699989318847674,51.38878954771965,13.68528037656229,0.43455320352069843,10,-0.024999618530273438,0.3600010871887207,0.2500004768371582,0.5150012969970703,-0.2199993133544922,2,-0.006230494239806927,3.526306279174842,15.989999771118164,6.000000000000044,16.170000076293945,-2.5999923706346437,16.209999084472653,-0.006230494239806927 989,2004-10-14,15.829999923706055,16.0,15.670000076293945,15.850000381469727,2304367.0,-0.013707122978953046,1.0625014901175405,0.6666666666666666,34.80172787556337,33.2814858488428,0.25877859091873745,0.5558552068609117,0.37988242589653254,0.7865384191061011,16.74021937096259,0.37999916076660156,-0.5353284060965855,-0.4594999790191636,-1.2732882195011008,0.3542882614627736,-0.866394099260134,-0.052605858778195014,0.5699996948242188,24.615375586509913,-13.123365700777754,0.40689412024096866,10,0.2049999237060547,0.5800004005432129,0.4875001907348633,0.7350006103515625,-0.07999992370605469,3,0.013897619356588509,-1.434785132602436,16.049999237060547,3.526306279174842,15.989999771118164,6.000000000000044,16.170000076293945,0.013897619356588509 990,2004-10-15,15.859999656677244,15.899999618530273,15.75,15.8100004196167,1603108.0,0.001895118958671782,1.3077013366198629,-2.499904634751008,38.497615586199494,33.694267487935605,0.227634103327512,0.45548558262975725,0.3606426763659325,0.7559163068805201,16.7600802686315,0.14999961853027344,-0.4850704818257654,-0.37000026702880895,-1.1212798702338933,0.38127933617627363,-0.7456400686313511,0.005639534573733229,0.5253999710083033,32.758552651050216,-7.146090504354881,0.3756398016025414,10,0.17500019073486506,0.5500006675720233,0.45750045776367365,0.7050008773803729,-0.05999946594237926,4,0.019546054623411413,1.0625014901175405,15.829999923706055,-1.434785132602436,16.049999237060547,3.526306279174842,15.989999771118164,0.019546054623411413 991,2004-10-18,15.729999542236328,15.890000343322756,15.649999618530273,15.800000190734865,1215121.0,-0.008196728704605305,-1.0869583245222463,-1.4000343327993527,32.39434349512682,33.48664371616965,0.33834628857420057,0.5116970270660453,0.5062392005904002,0.8834140532337003,17.152570024750887,0.24000072479248225,-0.41371073086623156,-0.4365003585815437,-1.1258868373479345,0.25288612018484713,-0.7811935979647373,-0.09180711919834827,0.6410920944213885,13.79309210850842,-25.3048366604609,0.34469323938319496,10,0.2950000762939453,0.6800007820129395,0.5875005722045898,0.8350009918212891,0.12000083923339844,0,0.0349651087358509,1.3077013366198629,15.859999656677244,1.0625014901175405,15.829999923706055,-1.434785132602436,16.049999237060547,0.0349651087358509 992,2004-10-19,15.739999771118164,15.93000030517578,15.729999542236328,15.869999885559082,1632722.0,0.0006357424776131104,-1.666666666666643,1.8571272870941342,50.0,36.00744507945331,0.3038642675497414,0.43334193753582184,0.5074374733420655,0.8742973196404229,17.925392132262047,0.20000076293945135,-0.3770269972632825,-0.36900014877319265,-0.9930414851938387,0.2550411876474534,-0.6810208169835157,-0.05697948056286961,0.6022481848144565,15.51726972872895,-27.121229369283753,0.31202066821032287,10,0.2849998474121094,0.6700005531311035,0.6350002288818359,0.8000001907348633,0.07000064849853516,1,0.03240153979021354,-1.0869583245222463,15.729999542236328,1.3077013366198629,15.859999656677244,1.0625014901175405,15.829999923706055,0.03240153979021354 993,2004-10-20,15.699999809265135,15.729999542236328,15.479999542236328,15.649999618530273,1874914.0,-0.002541293674376388,3.545468732389482,-0.3846165132230359,52.63157139947965,38.29789458150665,0.3106946098710548,0.409265647880078,0.5642048582578685,0.9071332491544783,19.51979669591324,0.26000022888183594,-0.35532302726504383,-0.35500006675720464,-0.9185415035502924,0.20854137003588313,-0.6367707851537485,-0.07322934836066075,0.6145582131713905,42.307706415287775,-5.367741989188026,0.2817707183965438,10,0.19999980926514027,0.6400003433227557,0.6950001716613787,0.7700004577636737,0.0900001525878924,2,0.018471335374277587,-1.666666666666643,15.739999771118164,-1.0869583245222463,15.729999542236328,1.3077013366198629,15.859999656677244,0.018471335374277587 994,2004-10-21,15.699999809265135,15.760000228881836,15.579999923706055,15.68000030517578,1078563.0,0.0,1.571426625159164,0.39998855595187294,32.978646773376866,38.3572543099559,0.25435619109300944,0.36082019859525083,0.5877655673323421,0.9008545065402256,20.892144056545547,0.18000030517578125,-0.33423070411969036,-0.31250009536743484,-0.8462802089318782,0.2212800181970085,-0.5793901521496583,-0.045610038585213175,0.5644847043593781,48.88886534141462,0.18448930297569888,0.26689005678222194,10,0.16499996185302912,0.6400003433227557,0.6950001716613787,0.7650003433227557,0.07000064849853693,3,0.008280262166895147,3.545468732389482,15.699999809265135,-1.666666666666643,15.739999771118164,-1.0869583245222463,15.729999542236328,0.008280262166895147 995,2004-10-22,15.40999984741211,15.609999656677244,15.369999885559082,15.600000381469727,2548114.0,-0.018471335374277253,1.2857220708447084,-9.50026226694006,21.367473297077254,37.01072604343152,0.46817605170866017,0.5938446278929419,0.8952183797406228,1.1818676267171426,21.842808517664768,0.3299999237060529,-0.3076442520857867,-0.5470000267028805,-1.0893574900148408,-0.00464256339092195,-0.8181787583588616,-0.2758212950469012,0.8074155679291124,7.142844978653061,-39.48316708081009,0.27117873165597933,10,0.3899998664855957,0.8750004768371582,1.080000400543213,0.9400005340576172,0.38000011444091797,4,0.022063605188483493,1.571426625159164,15.699999809265135,3.545468732389482,15.699999809265135,-1.666666666666643,15.739999771118164,0.022063605188483493 996,2004-10-25,15.15999984741211,15.239999771118164,14.920000076293945,15.109999656677244,3703608.0,-0.016223231828388585,2.047615587576805,-0.2631581589118198,16.42849747003406,35.231180293731555,0.6256329077929053,0.7906591864767876,1.1565798881715708,1.418621394544406,23.000969364943778,0.48999977111816406,-0.3109774899271791,-0.7375000000000007,-1.354312650184088,-0.12068734981591334,-1.0459063250920444,-0.429093674907957,0.9896223255465415,23.762348191135217,-19.599644219941283,0.30840632509204324,10,0.41499996185302734,0.8550004959106445,1.3450007438659668,1.0500001907348633,0.7100000381469727,0,0.042216381910584744,1.2857220708447084,15.40999984741211,1.571426625159164,15.699999809265135,3.545468732389482,15.699999809265135,0.042216381910584744 997,2004-10-26,15.06999969482422,15.239999771118164,15.0600004196167,15.210000038146973,1925687.0,-0.005936685586659274,-1.2500074506321117,-2.799996185317151,14.285612337842366,32.59838758163332,0.6385582453180589,0.8112001749071105,1.257452375835511,1.4983899269945749,24.22171866353092,0.17999935150146484,-0.32127916980194726,-0.7570001602172827,-1.4144626498987716,-0.09953767053579377,-1.0857314050580253,-0.4282689153765382,0.9566602684679584,17.857094200299027,-21.40370247957561,0.3287312448407441,10,0.39000034332275213,0.9250001907348633,1.477500915527342,1.1400003433227521,0.9200000762939435,1,0.051758507129459064,2.047615587576805,15.15999984741211,1.2857220708447084,15.40999984741211,1.571426625159164,15.699999809265135,0.051758507129459064 998,2004-10-27,15.100000381469727,15.199999809265135,14.960000038146973,15.199999809265135,2943180.0,0.001990755623957341,3.8000228883146967,0.7142798754776839,9.352530325484167,29.77069896495785,0.5136438268551071,0.7702869518621398,1.2279359007700776,1.4593458948499674,24.274267341044144,0.2399997711181623,-0.3371368041241247,-0.6949995040893562,-1.428225921965538,0.03822691378682741,-1.061612713027447,-0.3283862951512653,0.815993593122629,21.428603866467455,-12.47858540315493,0.3666132089380916,10,0.3249998092651367,0.8399991989135724,1.4850001335144043,1.109999656677246,1.090000152587887,2,0.0470198688881005,-1.2500074506321117,15.06999969482422,2.047615587576805,15.15999984741211,1.2857220708447084,15.40999984741211,0.0470198688881005 999,2004-10-28,15.1899995803833,15.329999923706055,14.970000267028807,15.199999809265135,2993419.0,0.005960211698008866,1.666659602424461,0.10000286103930422,15.068465411951763,27.167460056708105,0.3613089195035606,0.6805247191418236,1.14141095343399,1.355465723698618,23.89406832062783,0.35999965667724787,-0.33722113611927007,-0.5830002784729,-1.3620442371927481,0.19604368024694985,-0.972522257832825,-0.1934782991129751,0.6263950043792139,39.1303867082599,6.622078480249712,0.3895219793599249,10,0.2350006103515625,0.6650009155273455,1.4200007915496826,1.0200004577636719,1.080000877380371,3,0.03949969704045153,3.8000228883146967,15.100000381469727,-1.2500074506321117,15.06999969482422,2.047615587576805,15.15999984741211,0.03949969704045153 1000,2004-10-29,15.31999969482422,15.470000267028807,15.140000343322756,15.1899995803833,2345055.0,0.008558269784865846,-1.8695821636929948,-12.999713904255778,22.58061935947505,26.07704626385791,0.16388909454605383,0.5221650990061271,1.0177568504138979,1.210443262866674,23.864636439961178,0.32999992370605113,-0.36063890678130406,-0.41800012588500834,-1.21305323566766,0.3770529838976433,-0.8155266807763351,-0.020473570993681633,0.4067554390914374,72.72717814803504,40.255627139046396,0.3975265548913258,10,0.10500049591064275,0.45499992370605113,1.3100006580352765,0.8900003433227521,0.8500003814697248,4,0.029373418531560613,1.666659602424461,15.1899995803833,3.8000228883146967,15.100000381469727,-1.2500074506321117,15.06999969482422,0.029373418531560613 1001,2004-11-01,15.640000343322756,15.640000343322756,15.239999771118164,15.350000381469727,1970992.0,0.02088777120580798,1.7586249987667788,2.230766973553884,39.644984772243916,24.926489016329455,-0.19022465014374568,0.17656311849408546,0.6960234934654164,0.882078384341094,24.78723737157521,0.4000005722045916,-0.35115151233374853,-0.0759994983673078,-0.855402741153652,0.7034037444190346,-0.4657011197604799,0.3137021230258643,0.006079284830731169,100.0,66.02241512827852,0.3897016213931715,11,-0.30000019073486506,0.13499927520751598,0.9424998760223371,0.569999694824217,0.7399988174438423,0,0.009590768237694558,-1.8695821636929948,15.31999969482422,1.666659602424461,15.1899995803833,3.8000228883146967,15.100000381469727,0.009590768237694558 1002,2004-11-02,15.5600004196167,15.68000030517578,15.520000457763672,15.649999618530273,2898298.0,-0.005115084523652946,1.1333231608461234,-0.31034210604201895,35.672549517167496,23.042153251628104,-0.15471242421758546,0.22559994942713502,0.7681673154670818,0.954601012872665,25.740993280319778,0.1599998474121076,-0.36024455208104555,-0.12899942398071218,-0.8895780302935847,0.6315791823321604,-0.5092887271371502,0.2512898791757241,-0.6400003433227539,83.33335540911972,49.428355977899926,0.38028930315643644,11,-0.2200002670288086,0.1549997329711914,1.0475001335144043,0.6499996185302734,0.6699991226196289,1,0.019922844317636468,1.7586249987667788,15.640000343322756,-1.8695821636929948,15.31999969482422,1.666659602424461,15.1899995803833,0.019922844317636468 1003,2004-11-03,15.229999542236328,15.800000190734865,15.229999542236328,15.800000190734865,3158962.0,-0.021208282036055404,-1.0000000000000062,6.333396912187026,33.51648754722514,23.101913337611244,0.11354857011375508,0.5117427586222529,1.0879273477766773,1.2717766280297056,26.97259502583681,0.5700006484985369,-0.35388892224734825,-0.41450023651123047,-1.17304363717588,0.34404316415341896,-0.7937719368435552,-0.035228536178905756,-0.29479946136474666,31.325216759851077,-3.5997483165817705,0.3792717003323245,11,0.13000059127807617,0.43000030517578125,1.4450011253356934,0.9800004959106445,1.0200004577636719,2,0.04990152670551162,1.1333231608461234,15.5600004196167,1.7586249987667788,15.640000343322756,-1.8695821636929948,15.31999969482422,0.04990152670551162 1004,2004-11-04,15.40999984741211,15.539999961853027,15.270000457763672,15.300000190734865,3242090.0,0.011818799119238221,-2.176481148005408,-0.19298163426129272,38.57869765023625,25.014271599073354,-0.12506634225735347,0.2815979812120126,0.8973100281231083,1.0819432954175312,28.77522773925576,0.3100004196166992,-0.3933483994750837,-0.19349994659423864,-0.9060422741364889,0.5190423809480116,-0.5497711103653646,0.16277121717688736,-0.440207762145997,40.90902522902611,5.474148367901748,0.3562711637711254,11,-0.04999971389770508,0.25,1.0500006675720215,0.8000001907348633,0.8700008392333984,3,0.0506165278630093,-1.0000000000000062,15.229999542236328,1.1333231608461234,15.5600004196167,1.7586249987667788,15.640000343322756,0.0506165278630093 1005,2004-11-05,15.640000343322756,15.770000457763672,15.529999732971193,15.649999618530273,2444841.0,0.014925405463211083,-1.0869583245222476,-0.09090278560466007,47.82610899055775,28.502895101353765,-0.3565000423233453,0.00706745150702659,0.6536657947064963,0.8435070620390288,30.35344604454578,0.3600006103515625,-0.43212194508294743,0.06500048637390243,-0.5885565297158148,0.7185575024636197,-0.2617780216709562,0.3917789944187611,-0.6369999338378936,71.92988326705034,32.362980077852626,0.3267785080448585,11,-0.2600002288818377,0.019999504089353692,0.7474999427795392,0.569999694824217,0.7300004959106463,4,0.04028133635622866,-2.176481148005408,15.40999984741211,-1.0000000000000062,15.229999542236328,1.1333231608461234,15.5600004196167,0.04028133635622866 1006,2004-11-08,15.649999618530273,15.829999923706055,15.600000381469727,15.630000114440918,1760944.0,0.0006393398329933575,-4.75006258568278,-2.0000953743446566,47.82608495342664,32.229614280863125,-0.3237266324981878,-0.046258083324545396,0.6285681237745422,0.8159432530343977,31.382699091092707,0.22999954223632812,-0.4493536141633605,0.10099978446960378,-0.4914046564130885,0.6934042253522943,-0.19520243597174236,0.3972020049109499,-0.6151192177954119,69.99996821087633,26.259456319337893,0.2962022204413456,11,-0.25499963760375977,0.010000228881835938,0.7275004386901855,0.5600004196166992,0.6800003051757812,0,0.03322686712068479,-1.0869583245222476,15.640000343322756,-2.176481148005408,15.40999984741211,-1.0000000000000062,15.229999542236328,0.03322686712068479 1007,2004-11-09,15.670000076293945,15.739999771118164,15.579999923706055,15.649999618530273,1949153.0,0.001277984552791267,1.0,1.0000476848981927,49.26829994468699,36.66469979410788,-0.27900716368940515,-0.09640399870954397,0.5991932167764915,0.7821483565823684,31.66707066206193,0.15999984741210938,-0.42331715204848486,0.13700022697448766,-0.42157304511577465,0.69557349906475,-0.1422864090706426,0.4162868630196179,-0.5874125041808114,73.33337571883156,28.196659739749954,0.27928663604513077,11,-0.26999998092651367,-0.010000228881835938,0.679999828338623,0.5399999618530273,0.7299995422363281,1,0.045309449969101134,-4.75006258568278,15.649999618530273,-1.0869583245222476,15.640000343322756,-2.176481148005408,15.40999984741211,0.045309449969101134 1008,2004-11-10,15.949999809265135,16.049999237060547,15.789999961853027,15.789999961853027,3374004.0,0.01786852148104212,-2.249994039529838,7.999809269502105,55.36480265096695,41.1420705984429,-0.47578897482502036,-0.4050465061375217,0.3054646680003348,0.48457316798424976,32.0636728404104,0.37999916076660156,-0.3516571229458556,0.42199993133544744,-0.11858845800708373,0.9625883206779768,0.15170573666418186,0.692294126006713,-0.8225674960564255,87.17954047497923,40.761094312498926,0.2702941946712649,11,-0.35500001907348455,-0.28999996185302557,0.3575005531311053,0.2600002288818377,0.6799993515014631,2,0.0175548424024774,1.0,15.670000076293945,-4.75006258568278,15.649999618530273,-1.0869583245222476,15.640000343322756,0.0175548424024774 1009,2004-11-11,16.049999237060547,16.110000610351562,15.890000343322756,15.989999771118164,1631016.0,0.006269556676566479,1.4444173651361951,0.3749970197649232,64.95324770472122,45.85014041458137,-0.4927906818512131,-0.5140760082898126,0.19197059486689128,0.37187215946540775,31.699880854349203,0.22000026702880682,-0.2573869922461718,0.510999393463134,-0.06336146874569692,1.085360255671965,0.22381896235871857,0.7981798245675495,-0.8487615699436901,89.65495128869154,36.687577354949276,0.2871804311044158,11,-0.37999916076660156,-0.3899993896484375,0.2175006866455078,0.16000080108642578,0.6400012969970668,3,0.012461107317540465,-2.249994039529838,15.949999809265135,1.0,15.670000076293945,-4.75006258568278,15.649999618530273,0.012461107317540465 1010,2004-11-12,16.170000076293945,16.280000686645508,16.059999465942386,16.15999984741211,2350757.0,0.007476688158109646,-1.095239825251397,0.16667196490447278,75.12435710083315,49.79229289553573,-0.5358941511492219,-0.642608474023044,0.0560451706694991,0.23478878200186415,31.298776455612987,0.23000144958496094,-0.14934090527005672,0.6155002117156982,-0.009807258057911383,1.2408076814893096,0.30284647682889343,0.928153946602503,-0.8778861148536183,84.2856442199225,26.482910721654022,0.31265373488680565,11,-0.41499996185302734,-0.5500001907348615,0.09749984741210938,0.039999961853027344,0.5100002288818324,4,0.006802758802260556,1.4444173651361951,16.049999237060547,-2.249994039529838,15.949999809265135,1.0,15.670000076293945,0.006802758802260556 1011,2004-11-15,16.280000686645508,16.290000915527347,16.120000839233402,16.190000534057614,1499256.0,0.006802758802260556,2.090893327784514,8.99980926950255,79.80294201103811,54.695669839299136,-0.6096776817864509,-0.7476226882753849,-0.0702196847467782,0.10928955183882749,30.644441545365282,0.1700000762939453,-0.043540312508477896,0.6980007648468014,-0.0035345505195536475,1.3995360802131582,0.347233107163623,1.0487684225299798,-0.8693403181805586,98.59151902644714,34.25971636811414,0.3507676576831783,11,-0.5200004577636701,-0.6750001907348615,-0.04250049591064453,-0.07000064849853516,0.5699996948242188,0,0.005528264667809424,-1.095239825251397,16.170000076293945,1.4444173651361951,16.049999237060547,-2.249994039529838,15.949999809265135,0.005528264667809424 1012,2004-11-16,16.25,16.370000839233402,16.200000762939453,16.200000762939453,2292381.0,-0.001842793942270382,-5.800106813153419,0.5555461365659087,78.32507756227997,59.674402063194115,-0.5269186699086816,-0.7140655347397846,-0.059423831905128566,0.12074540459316196,30.220294842727014,0.17000007629394887,0.049342973392885625,0.6425000667572025,-0.11782897340942,1.402829106923825,0.26233554667389214,1.0226645868405129,-0.7162319549463145,79.31023143009776,9.156901595583676,0.3801645200833111,11,-0.42999935150146307,-0.6049995422363263,-0.039999961853027344,-0.039999961853027344,0.4699993133544922,1,0.004923072228064873,2.090893327784514,16.280000686645508,-1.095239825251397,16.170000076293945,1.4444173651361951,16.049999237060547,0.004923072228064873 1013,2004-11-17,15.989999771118164,16.34000015258789,15.899999618530273,16.260000228881836,4017579.0,-0.01600001408503604,1.046512659463104,-5.4000915541313805,68.1817925666411,62.96363483168354,-0.16514156764587185,-0.4545292222829822,0.18021102036576409,0.3565088529397791,29.155535513620567,0.4400005340576172,0.08613115598835464,0.36799983978271555,-0.4105982369640131,1.146597916529446,-0.021299198590650548,0.7572988781560799,-0.3224344789957243,20.83319260028923,-51.04486251126506,0.3892990383733651,11,-0.03999948501586559,-0.3449993133544904,0.2200002670288086,0.20000076293945312,0.7600002288818359,2,0.025641016465345334,-5.800106813153419,16.25,2.090893327784514,16.280000686645508,-1.095239825251397,16.170000076293945,0.025641016465345334 1014,2004-11-18,15.829999923706055,16.100000381469727,15.779999732971193,15.869999885559082,3396133.0,-0.010006244509215612,-3.5714266251593196,0.1481477556902471,61.434965496713836,64.47572999903421,0.06783408606264807,-0.2996541532116268,0.3217572916998819,0.4896584261050947,28.29174882085516,0.3200006484985334,0.13680254839980677,0.20149998664856028,-0.5819950304546637,0.9849950037517825,-0.19024752190304994,0.5932474952001723,-0.05004494404586168,8.474592709092375,-60.68135934750893,0.3917475085516115,11,0.14500045776367365,-0.18499946594238104,0.3875000476837158,0.3600006103515625,0.9099998474121094,3,0.0505369071962225,1.046512659463104,15.989999771118164,-5.800106813153419,16.25,2.090893327784514,16.280000686645508,0.0505369071962225 1015,2004-11-19,15.75,15.93000030517578,15.65999984741211,15.850000381469727,4526289.0,-0.00505369071962225,1.076924769834589,2.5000119209403238,52.76380681363451,65.02436576127954,0.18447822844828465,-0.20329951596233897,0.3794145292332871,0.543507336444879,27.038861894548372,0.2700004577636701,0.22246798601383944,0.10450005531311035,-0.673770100677725,0.8827702113039475,-0.2846350226823091,0.49363513330852804,0.620000839233402,12.676060121693983,-50.4063708431798,0.3891350779954184,11,0.22500038146972834,-0.10499954223632635,0.4725000858306885,0.4400005340576172,1.0499992370605469,4,0.05968257359095963,-3.5714266251593196,15.829999923706055,1.046512659463104,15.989999771118164,-5.800106813153419,16.25,0.05968257359095963 1016,2004-11-22,15.800000190734865,15.81999969482422,15.619999885559082,15.710000038146973,2650730.0,0.0031746152847533793,2.0769400061621863,-0.8999980926586609,56.12243408465894,65.78593622127642,0.17656045853945912,-0.21385873096881802,0.29913252084724284,0.4680200913282224,24.954121054389248,0.1999998092651385,0.2931185967980614,0.12250022888183842,-0.6236867138590778,0.8686871716227529,-0.2505932424886179,0.49559370025229654,0.5558006286621104,24.00001017251323,-35.01217784819515,0.3730934713704576,11,0.19500017166137695,-0.1549997329711914,0.4224998950958234,0.39000034332275213,0.9900007247924822,0,0.05569620910238626,1.076924769834589,15.75,-3.5714266251593196,15.829999923706055,1.046512659463104,15.989999771118164,0.05569620910238626 1017,2004-11-23,15.850000381469727,15.920000076293945,15.710000038146973,15.81999969482422,2706072.0,0.0031645689956498746,1.470587575312188,0.33334039757552575,68.45238162816969,67.24011166318783,0.17296787026808147,-0.21336645535915366,0.2220309779723344,0.39559858160124506,22.62585081858102,0.21000003814697266,0.3299955607079106,0.13350038528442454,-0.5585683359724989,0.8255691065413462,-0.21253397534403717,0.47953474591288625,0.4763684005737332,31.944501473558727,-29.307091079082586,0.34603436062846094,11,0.14499998092651545,-0.2049999237060529,0.36749958992004395,0.3400001525878906,1.0499992370605469,1,0.06309148113138874,2.0769400061621863,15.800000190734865,1.076924769834589,15.75,-3.5714266251593196,15.829999923706055,0.06309148113138874 1018,2004-11-24,15.8100004196167,15.920000076293945,15.75,15.880000114440918,1669657.0,-0.0025236568385065272,1.2666734483679412,-2.333269756500869,62.987015801868836,67.02164145175979,0.2134690393171148,-0.12379480533921772,0.23261652859184068,0.41750716386625086,20.011234259007036,0.1700000762939453,0.3684064065572237,0.058000421524047496,-0.5708701362396091,0.6868709792877041,-0.2564348573577817,0.3724357004058767,0.488113606567385,39.58340369985516,-23.240000123819897,0.31443527888182854,11,0.1849999427795428,-0.16499996185302557,0.4074995517730713,0.38000011444091797,1.4600000381469727,2,0.057558435773896965,1.470587575312188,15.850000381469727,2.0769400061621863,15.800000190734865,1.076924769834589,15.75,0.057558435773896965 1019,2004-11-25,15.789999961853027,15.899999618530273,15.739999771118164,15.899999618530273,1874776.0,-0.0012650510583703811,1.9090972143953253,1.5714305177111716,55.639075639893015,64.856610178322,0.21535719144119625,-0.05959451193216658,0.21398183975084706,0.4219903342848639,17.868797367115768,0.15999984741210938,0.4043357683049962,0.007999944686890359,-0.562525363088227,0.5785252524620077,-0.2772627092006701,0.29326259857444903,0.48098949870605523,54.838660058635824,-6.550577979656822,0.28526265388755884,11,0.20500040054321467,-0.1449995040893537,0.3299999237060547,0.40000057220458984,1.269999504089359,3,0.06079797596366254,1.2666734483679412,15.8100004196167,1.470587575312188,15.850000381469727,2.0769400061621863,15.800000190734865,0.06079797596366254 1020,2004-11-26,15.770000457763672,15.829999923706055,15.699999809265135,15.8100004196167,1042646.0,-0.0012665930422844918,2.250044704059173,0.36363715179941564,54.47763637165912,62.042687329502115,0.1929394305137162,-0.0043779733121720454,0.19754103262955347,0.4303501826450642,16.272683185992964,0.13000011444091975,0.4029159462278322,-0.034499597549437766,-0.5621947866014452,0.49319559150256786,-0.2983471920754397,0.22934799697656594,0.4749494197954114,50.000158945618345,-9.874402233212265,0.2638475945260032,11,0.22499990463257014,-0.12499999999999822,0.33249950408935547,0.4200000762939453,1.2299995422363281,4,0.061509149346724135,1.9090972143953253,15.789999961853027,1.2666734483679412,15.8100004196167,1.470587575312188,15.850000381469727,0.061509149346724135 1021,2004-11-29,15.789999961853027,16.010000228881836,15.5,15.829999923706055,8112317.0,0.001268199334738096,1.5499974966085006,1.0,54.47760397354482,59.392968041864876,0.10742015492784951,-0.01324265336608832,0.1421941644961695,0.3985494757414898,15.508386426931533,0.5100002288818359,0.36908651825856786,-0.02200007438659668,-0.5440850871844205,0.5000849384112254,-0.2830425807855086,0.23904243201231523,0.42995191602605587,56.86271209894274,-1.2553096114845914,0.2610425063989112,11,0.13000011444091797,-0.1449995040893537,0.252500057220459,0.40000057220458984,1.2599992752075195,0,0.06396448876805394,2.250044704059173,15.770000457763672,1.9090972143953253,15.789999961853027,1.2666734483679412,15.8100004196167,0.06396448876805394 1022,2004-11-30,15.869999885559082,16.100000381469727,15.850000381469727,15.949999809265135,10264070.0,0.0050664929638584155,-3.1667037543313095,1.9999999999999556,46.491235408381364,56.982906135391566,-0.03592980874057261,-0.07254692672981022,0.030593887771784622,0.30693409204616273,14.726459489719623,0.3100004196166992,0.3019842399932884,0.04249987602233851,-0.4663224598603364,0.5513222119050152,-0.21191129191899805,0.29691104396367685,0.3067548796472579,61.666608386606605,6.926229545891061,0.25441116794133806,11,-0.06999969482421875,-0.2049994468688947,-0.07499980926513672,0.1900005340576172,1.2799997329711914,1,0.05797107981112348,1.5499974966085006,15.789999961853027,2.250044704059173,15.770000457763672,1.9090972143953253,15.789999961853027,0.05797107981112348 1023,2004-12-01,15.989999771118164,16.030000686645508,15.8100004196167,15.829999923706055,3918761.0,0.0075614295163464185,-1.2000152588763744,-2.0000000000000444,47.41382003535166,55.42500108412911,-0.17425440676295167,-0.13986088825740595,-0.11671734296707825,0.17781465832623056,13.298045130750408,0.2200002670288086,0.2119980242940791,0.12449975013732839,-0.303542341198515,0.5525418414731718,-0.08952129553059152,0.3385207958052501,0.14614970817579476,81.66657659748294,30.047923553484708,0.21402104566792157,12,-0.18999958038330078,-0.32499933242797674,-0.2624998092651367,0.07000064849853516,1.0599994659423828,2,0.056910560377605,-3.1667037543313095,15.869999885559082,1.5499974966085006,15.789999961853027,2.250044704059173,15.770000457763672,0.056910560377605 1024,2004-12-02,16.190000534057614,16.200000762939453,15.960000038146973,16.049999237060547,4050298.0,0.012507865278441166,1.9999761584035667,0.8750089407052206,50.80646897947743,55.20751910255609,-0.355168573414927,-0.29347646679451067,-0.33485375693652486,-0.02672244933846102,11.539939310248048,0.24000072479248047,0.1271840009675902,0.2855004787445026,-0.10858614627582952,0.6795871037648364,0.08845716623433475,0.4825437912546686,-0.6900005340576136,98.57139743107616,48.97463458674192,0.19704331251016657,12,-0.3400001525878871,-0.5199999809265101,-0.5075006484985316,-0.13000011444091442,0.6800003051757884,3,0.06670783743546815,-1.2000152588763744,15.989999771118164,-3.1667037543313095,15.869999885559082,1.5499974966085006,15.789999961853027,0.06670783743546815 1025,2004-12-03,16.270000457763672,16.370000839233402,16.129999160766598,16.239999771118164,3352906.0,0.004941316928172457,1.086957963959628,0.21428863366984643,49.58676774029814,54.48133395318267,-0.39520991246661197,-0.34136008075430624,-0.4314665451270727,-0.11099925112556264,10.380858056288131,0.24000167846680398,0.08191964505106952,0.33400039672851634,-0.07161303407614739,0.7396138275331801,0.13119368132618447,0.5368071121308482,-0.7560004425048827,88.50571436714417,43.24315739111189,0.2028067154023319,12,-0.3350000381469709,-0.5149998664855922,-0.630000114440918,-0.21000003814697266,0.3299999237060547,4,0.048555561521311796,1.9999761584035667,16.190000534057614,-1.2000152588763744,15.989999771118164,-3.1667037543313095,15.869999885559082,0.048555561521311796 1026,2004-12-06,16.170000076293945,16.350000381469727,16.110000610351562,16.260000228881836,2123572.0,-0.0061463047729668485,-1.2857220708446866,-2.999936423167398,46.87500465661038,52.08384762300941,-0.2650817860492509,-0.21123525711728597,-0.3441031135427828,-0.014463618966274794,9.411736212572084,0.23999977111816406,0.06340870215546168,0.20799999237060618,-0.18694715736698342,0.6029471421081958,0.01052641750181138,0.405473567239401,-0.6217600280761708,64.28560480787694,22.366117641588126,0.19747357486879494,12,-0.23499965667724432,-0.36999988555908025,-0.570000171661377,-0.1099996566772461,0.5300006866455078,0,0.051329617797768456,1.086957963959628,16.270000457763672,1.9999761584035667,16.190000534057614,-1.2000152588763744,15.989999771118164,0.051329617797768456 1027,2004-12-07,16.379999160766598,16.479999542236328,16.139999389648438,16.170000076293945,3882829.0,0.01298695630685387,-1.5185153788553103,-2.3333192048488565,65.85363962572524,52.40236138121568,-0.4380611390842635,-0.3850578191012737,-0.5687503894111892,-0.22929626495119848,8.437903139413766,0.3400001525878906,0.0822675287837793,0.3824991226196257,-0.029217369372368296,0.7942156146116197,0.1766408766236296,0.5883573686156236,-0.798888680908199,85.07455038467235,38.81527997950194,0.2058582459959972,12,-0.38999938964843395,-0.5249996185302699,-0.822499275207516,-0.3199987411498988,0.5100002288818395,1,0.040903547656994554,-1.2857220708446866,16.170000076293945,1.086957963959628,16.270000457763672,1.9999761584035667,16.190000534057614,0.040903547656994554 1028,2004-12-08,16.229999542236328,16.360000610351562,16.209999084472653,16.290000915527347,2810732.0,-0.009157486337944998,-1.9999618539002966,-0.2857220708447084,66.39343621556813,53.597290334068475,-0.24833435279460225,-0.2245168695487294,-0.4115879306893504,-0.09032067752868045,8.534141792525816,0.1700000762939453,0.08811590398340385,0.21849951744079732,-0.20528157962185034,0.6422806145034432,0.006608968909475266,0.43039006597212115,-0.5949557186352532,51.92303107330645,0.8477254750102787,0.21189054853132303,12,-0.23999977111816406,-0.375,-0.7024993896484375,-0.1699991226196289,0.6499996185302699,2,0.05668515725461187,-1.5185153788553103,16.379999160766598,-1.2857220708446866,16.170000076293945,1.086957963959628,16.270000457763672,0.05668515725461187 1029,2004-12-09,16.25,16.379999160766598,16.149999618530273,16.200000762939453,2556634.0,0.0012323141298693496,-2.0666293677838903,-0.8333015449169829,71.55172697287303,55.49441151198113,-0.21928159466632025,-0.241128291015972,-0.4204992986938336,-0.11543292442758357,8.747110135958563,0.22999954223632457,0.06847104765492418,0.22849993705749583,-0.20834389151041321,0.6653437656254066,0.010078022773541306,0.44692185134145035,-0.5642588332808103,37.837782107987174,-17.347293517814002,0.2184219142839551,12,-0.26000022888183594,-0.375,-0.7400000095367432,-0.18999958038330078,0.5499992370605469,3,0.04923072228064895,-1.9999618539002966,16.229999542236328,-1.5185153788553103,16.379999160766598,-1.2857220708446866,16.170000076293945,0.04923072228064895 1030,2004-12-10,16.280000686645508,16.350000381469727,16.170000076293945,16.350000381469727,3202006.0,0.00184619610126191,4.142888283378746,-1.4000152590218966,71.05264698919261,57.33608295816421,-0.18923046756974315,-0.2766494276083158,-0.45140645226796394,-0.15106154413920692,9.022165569668413,0.18000030517578125,0.0674696445224896,0.2530005931854262,-0.19435887182194023,0.7003600581927909,0.029320860681743,0.47668032568910945,-0.5466040173952891,45.946099203035274,-12.639073353503264,0.22367973250368234,12,-0.13500070571899414,-0.29000091552734375,-0.770000696182251,-0.2200002670288086,0.9099998474121058,4,0.036240794084970274,-2.0666293677838903,16.25,-1.9999618539002966,16.229999542236328,-1.5185153788553103,16.379999160766598,0.036240794084970274 1031,2004-12-13,16.370000839233402,16.479999542236328,16.25,16.280000686645508,2118248.0,0.005528264667809424,-2.066629367783938,-1.2857220708447374,72.03391200336233,60.17415813538432,-0.21043485317890287,-0.37899241951479645,-0.5432202095816265,-0.24542504347546767,9.463927217945262,0.22999954223632812,0.08825232089031587,0.33850073814392445,-0.12121428616914542,0.7982157624569943,0.10864322598738951,0.5683582503004594,-0.5918079976040165,67.64745481268827,5.457268678180924,0.22985751215653516,12,-0.22500085830688832,-0.3800010681152379,-0.8500008583068883,-0.31000041961670277,0.7299995422363246,0,0.014050062947162045,4.142888283378746,16.280000686645508,-2.0666293677838903,16.25,-1.9999618539002966,16.229999542236328,0.014050062947162045 1032,2004-12-14,16.329999923706055,16.469999313354492,16.200000762939453,16.469999313354492,2936929.0,-0.0024435499985728804,2.857138964577657,-1.5555461365658692,72.03385378571932,62.90971744098073,-0.10987550234658983,-0.3506698351588433,-0.5061798786933416,-0.21006437562684965,9.595983465759847,0.26999855041503906,0.11505621226406149,0.2944998264312737,-0.17451818038040656,0.7635178332429557,0.05999082302543357,0.5290088298371138,-0.5096986800402519,54.54555963355779,-10.070313432551956,0.2345090034058409,12,-0.1100001335144043,-0.3400001525878906,-0.8025000095367432,-0.26999950408935547,1.0,1,0.02265773673986815,-2.066629367783938,16.370000839233402,4.142888283378746,16.280000686645508,-2.0666293677838903,16.25,0.02265773673986815 1033,2004-12-15,16.399999618530273,16.450000762939453,16.290000915527347,16.420000076293945,2257253.0,0.004286570431797809,2.999904634751008,0.14286103542234332,74.7967240137422,65.57530133367682,-0.12918585224819523,-0.409366910784275,-0.579032569608108,-0.2829073362087726,9.815445645652613,0.15999984741210582,0.14617621112229884,0.3439995288848863,-0.15172526922939156,0.8397243269991623,0.09613712982774913,0.5918619279420252,-0.5401164769502387,75.75759327225963,9.495804484148906,0.24786239905713825,12,-0.10499954223632812,-0.4099998474121094,-0.8699996471405029,-0.3399991989135742,0.8800010681152344,2,0.029878035519251833,2.857138964577657,16.329999923706055,-2.066629367783938,16.370000839233402,4.142888283378746,16.280000686645508,0.029878035519251833 1034,2004-12-16,16.629999160766598,16.649999618530273,16.370000839233402,16.450000762939453,3859616.0,0.0140243626576948,1.545451392802305,-8.999713904253113,79.8610550018212,68.9391110294016,-0.324312913457252,-0.6075067012918431,-0.8128174452667665,-0.5187527109447885,9.97319265645761,0.27999877929687145,0.19404850549249275,0.5339991092681835,-0.011543310933827655,1.0795415294701964,0.2612278991671779,0.8067703193691891,-0.7329090351471859,95.83323399216323,26.37786450040116,0.2727712101010064,12,-0.24999904632568004,-0.5549993515014613,-1.0024993419647181,-0.5699987411498988,0.6900005340576243,3,0.015033073518716522,2.999904634751008,16.399999618530273,2.857138964577657,16.329999923706055,-2.066629367783938,16.370000839233402,0.015033073518716522 1035,2004-12-17,16.690000534057614,16.739999771118164,16.469999313354492,16.700000762939453,9752423.0,0.0036080202236312697,5.000127159054784,-0.05555732163484509,80.40537536366824,72.66470777463024,-0.35589848736110596,-0.6255469281667523,-0.8753402029759894,-0.5843103597230517,9.915104029118478,0.2700004577636719,0.2381676297658295,0.5470004558563204,-0.033855358407897995,1.1278562701205406,0.2565725487242112,0.8374283629884296,-0.7326776490053319,90.74086501951439,18.87912769137212,0.29042790713211,12,-0.25000095367431285,-0.5700006484985316,-1.0250005722045863,-0.6300001144409144,0.48999977111816406,4,0.006590694995992852,1.545451392802305,16.629999160766598,2.999904634751008,16.399999618530273,2.857138964577657,16.329999923706055,0.006590694995992852 1036,2004-12-20,16.680000305175778,16.879999160766598,16.649999618530273,16.719999313354492,3484068.0,-0.0005991748688940479,-3.5999732972209326,3.9998092695011276,78.72336396132549,74.0946771452525,-0.29720066439948667,-0.5757584283646615,-0.8667400626606803,-0.5756698281134796,9.906582152517712,0.22999954223632457,0.26593762560527523,0.49300022125243714,-0.11130352364820695,1.0973039661530795,0.19084834880211687,0.7951520937027592,-0.6444097315169088,70.58833429168463,-2.4571426398515683,0.3021518724503215,12,-0.1650009155273402,-0.4900007247924769,-0.9925003051757777,-0.6199998855590785,0.6900005340576243,0,0.030575552730870426,5.000127159054784,16.690000534057614,1.545451392802305,16.629999160766598,2.999904634751008,16.399999618530273,0.030575552730870426 1037,2004-12-21,16.850000381469727,16.860000610351562,16.680000305175778,16.719999313354492,2417751.0,0.01019185091029029,1.3999796551549224,-3.250107291020645,79.45201721313403,75.54563058942648,-0.43976595075455904,-0.7030452551026514,-1.0303908429390667,-0.7486096048037929,10.27255858067964,0.1800003051757848,0.29662621555233315,0.6130002975463853,-0.03760588482627014,1.2636064799190425,0.2876972063600576,0.938303388732713,-0.7130807773579306,94.91544601379168,22.01200645642014,0.32530309118632844,12,-0.33500099182128906,-0.6600008010864258,-1.1675000190734846,-0.7899999618530273,0.5499992370605469,1,0.014836794916333051,-3.5999732972209326,16.680000305175778,5.000127159054784,16.690000534057614,1.545451392802305,16.629999160766598,0.014836794916333051 1038,2004-12-22,16.719999313354492,16.989999771118164,16.649999618530273,16.989999771118164,3008816.0,-0.007715196746119868,1.5185153788553103,-2.0769095337304497,69.06466034178518,75.26928985263895,-0.2603248196525989,-0.5284686798513256,-0.8973544518973391,-0.6149891575791173,10.804744858353178,0.3400001525878906,0.3395664232575939,0.4374992847442627,-0.21465093439807248,1.0896495038865979,0.11142417517309511,0.7635743943154303,-0.49391016244412,56.45146404641608,-12.659660281502383,0.32607510957116725,12,-0.1399993896484375,-0.47499942779541016,-0.9874987602233869,-0.659998893737793,1.1500015258789062,2,0.03648329159106756,1.3999796551549224,16.850000381469727,-3.5999732972209326,16.680000305175778,5.000127159054784,16.690000534057614,0.03648329159106756 1039,2004-12-23,16.75,16.819999694824222,16.649999618530273,16.709999084472653,1603616.0,0.0017942995142079532,-1.1250029802351253,-0.14815128781136963,67.91037765391118,74.92014881538545,-0.23684900002071174,-0.5089553746567361,-0.9168163027272129,-0.6424366386139226,11.333528039666007,0.17000007629394887,0.3410689920713068,0.4194999694824233,-0.2212388258709268,1.0602387648357734,0.09913057180574825,0.7398693671590983,-0.4169633622605353,53.84623849172871,-12.282366625911749,0.3203693976766753,12,-0.1549997329711914,-0.505000114440918,-0.952499628067013,-0.6899995803833008,1.0499992370605469,3,0.031641832038537876,1.5185153788553103,16.719999313354492,1.3999796551549224,16.850000381469727,-3.5999732972209326,16.680000305175778,0.031641832038537876 1040,2004-12-27,16.739999771118164,16.899999618530273,16.739999771118164,16.799999237060547,1081892.0,-0.0005970285899603578,-4.333375719235782,-1.4999523173754152,72.79991821314022,75.00526061647189,-0.17292032160331416,-0.44539484200551627,-0.897143282623027,-0.6230495554934237,11.847584412072894,0.15999984741210938,0.3549970529157136,0.3609997749328606,-0.24711721545386922,0.9691167653195905,0.05694127973949392,0.6650582701262273,-0.3149882947056817,26.470621234390602,-38.24325037950922,0.3040584951933652,12,-0.14499950408935547,-0.49499988555908203,-0.9299993515014631,-0.6799993515014648,1.010000228881836,0,0.03464754669272718,-1.1250029802351253,16.75,1.5185153788553103,16.719999313354492,1.3999796551549224,16.850000381469727,0.03464754669272718 1041,2004-12-28,16.799999237060547,16.889999389648438,16.739999771118164,16.84000015258789,676935.0,0.0035841975366033285,1.1428610354223434,0.6666878596178911,69.09083973304166,74.67825905506325,-0.1849606358629856,-0.44886138903752126,-0.9423823928733697,-0.670184224474351,11.763916534455804,0.14999961853027344,0.3656119389360377,0.37049927711486674,-0.19813605974809434,0.939134613977826,0.0861816086833862,0.6548169455463473,-0.2958893993892673,44.11751506243759,-17.276444168170258,0.28431766843147976,12,-0.15999889373779297,-0.5549993515014648,-0.9899988174438459,-0.7399988174438477,0.970001220703125,1,0.022619112224538274,-4.333375719235782,16.739999771118164,-1.1250029802351253,16.75,1.5185153788553103,16.719999313354492,0.022619112224538274 1042,2004-12-29,16.790000915527347,16.879999160766598,16.75,16.799999237060547,939870.0,-0.0005951382135269689,-1.8888653414147474,0.24995231737545953,79.16665010987097,75.16380639907757,-0.11493588256020004,-0.3862059189416982,-0.9177579570481011,-0.6496437059893871,12.06644542292977,0.129999160766598,0.3779808354561318,0.3145009040832569,-0.210754864400009,0.8397566725665229,0.05187301984162218,0.5771287883248917,-0.21786648717350232,41.176833578297675,-20.530497257838334,0.2626278842416332,12,-0.11000061035156605,-0.5450010299682653,-0.9700005054473895,-0.7300004959106481,1.119998931884762,2,0.03454436522214088,1.1428610354223434,16.799999237060547,-4.333375719235782,16.739999771118164,-1.1250029802351253,16.75,0.03454436522214088 1043,2004-12-30,16.899999618530273,16.930000305175778,16.799999237060547,16.850000381469727,556950.0,0.0065514411557416885,1.3636426688862027,-5.000763067533254,80.95232905179445,75.28505907129681,-0.16377339917677602,-0.447476530064165,-1.0102612768128019,-0.7454794568403535,12.31898940608749,0.1399993896484304,0.3866754370335741,0.37899961471557475,-0.1264609158875949,0.8844601453187444,0.1262693494139917,0.6317298800171578,-0.269364042189423,89.2854953304144,23.544327297373016,0.2527302653015846,12,-0.1700000762939453,-0.6549997329711914,-1.0799992084503156,-0.8399991989135742,1.1300010681152344,3,0.02958579948438378,-1.8888653414147474,16.790000915527347,1.1428610354223434,16.799999237060547,-4.333375719235782,16.739999771118164,0.02958579948438378 1044,2005-01-03,17.270000457763672,17.299999237060547,16.950000762939453,16.950000762939453,3800058.0,0.021893541277226092,-1.1874925494122976,6.4000915541313805,85.61146932945094,75.86351395638378,-0.4843806921606202,-0.7719987053718107,-1.3581065738267775,-1.0958285953053064,13.675332731143513,0.39999961853027344,0.4110562489131304,0.6950004577636726,0.11340551963598244,1.2765953958913645,0.40420298869982574,0.9857979268275194,-0.5890538941539987,94.6430700167915,25.307486454142946,0.29079746906384557,1,-0.2950010299682617,-0.8700008392333984,-1.450000047683714,-1.2100000381469727,0.7999992370605469,0,0.03474234890364447,1.3636426688862027,16.899999618530273,-1.8888653414147474,16.790000915527347,1.1428610354223434,16.799999237060547,0.03474234890364447 1045,2005-01-04,17.059999465942386,17.379999160766598,17.030000686645508,17.270000457763672,3064292.0,-0.012159871815572543,-1.592595208997056,-0.6562537252938401,72.84760432298071,75.21065177434548,-0.24180422016553393,-0.5267870276618751,-1.118584474484022,-0.8687942612539921,15.822911668628603,0.3499984741210902,0.42380551257883425,0.44549951553345224,-0.1558489746938605,1.046848005760765,0.1448252704197941,0.7461737606471104,-0.2800044745805721,50.00000000000083,-18.74156649381603,0.300674245113657,1,-0.045000076293948865,-0.6199998855590856,-1.2399990558624285,-0.9999990463256871,0.9800014495849574,1,0.04337630681615523,-1.1874925494122976,17.270000457763672,1.3636426688862027,16.899999618530273,-1.8888653414147474,16.790000915527347,0.04337630681615523 1046,2005-01-05,17.0,17.09000015258789,16.819999694824222,17.0,2783139.0,-0.003516967633097834,1.9999999999999605,-0.0,71.89541750346885,74.37102958438268,-0.14710934787409613,-0.42311092628321845,-1.0210929584953554,-0.7936938020720667,17.560759722983,0.2700004577636683,0.4046881349575955,0.344000053405761,-0.242565362392007,0.930565469203529,0.05071734550687523,0.6372827613046468,0.379999160766598,39.68259254437642,-29.580098614877258,0.2932827078988845,1,0.0149993896484375,-0.5600004196166992,-1.1799995899200422,-0.9399995803833008,1.010000228881836,2,0.044117647058823595,-1.592595208997056,17.059999465942386,-1.1874925494122976,17.270000457763672,1.3636426688862027,16.899999618530273,0.044117647058823595 1047,2005-01-06,17.049999237060547,17.079999923706055,16.969999313354492,17.010000228881836,1613280.0,0.002941131591796875,1.2000038146827137,100.0,71.52316291407469,74.6441965368593,-0.18523468700306722,-0.44305759101998277,-1.0293447273345109,-0.8279883193610083,19.104951481230454,0.1100006103515625,0.3805051527789871,0.3604992866516099,-0.23613940156171154,0.9571379748649314,0.06217994254495096,0.6588186307582689,0.32999992370605113,43.103453945746054,-24.291002527033555,0.2983193441066604,1,-0.034999847412109375,-0.4549994468688965,-1.2674989700317383,-0.9899988174438477,1.0900001525878942,3,0.04222881248804411,1.9999999999999605,17.0,-1.592595208997056,17.059999465942386,-1.1874925494122976,17.270000457763672,0.04222881248804411 1048,2005-01-07,17.149999618530273,17.15999984741211,16.920000076293945,17.049999237060547,2170827.0,0.005865125275335004,2.999968211078439,2.500071527347289,68.8405817132402,74.74755254345139,-0.24342362573609222,-0.4960317252334683,-1.08654204482378,-0.9169718793044233,20.813451220487707,0.23999977111816406,0.3659912635211562,0.4144996643066392,-0.17478956009962587,1.0037888887129043,0.11985505210350667,0.7091442765097717,0.21879955291747777,58.92861400335841,-4.66741449017897,0.2946446122031331,1,-0.09000015258789062,-0.554999828338623,-1.417499303817749,-1.1349992752075195,0.9500007629394531,4,0.0443148831362461,1.2000038146827137,17.049999237060547,1.9999999999999605,17.0,-1.592595208997056,17.059999465942386,0.0443148831362461 1049,2005-01-10,17.049999237060547,17.260000228881836,17.040000915527347,17.149999618530273,1768644.0,-0.0058309261629182485,-2.666746141497146,-1.0,62.67600998805908,73.62267385177572,-0.10772117038255402,-0.3510214603645352,-0.9469194931605003,-0.8054663083041973,22.959368030479414,0.21999931335448863,0.3335956430082945,0.2744993209838853,-0.2838239501913762,0.8328225921591468,-0.004662314603745443,0.553660956571516,0.3078239448547322,41.07138599664159,-18.30237358533364,0.2791616355876315,1,0.010000228881835938,-0.37999963760375977,-1.3174989223480225,-1.054999351501463,0.9600009918212891,0,0.05747809345673116,2.999968211078439,17.149999618530273,1.2000038146827137,17.049999237060547,1.9999999999999605,17.0,0.05747809345673116 1050,2005-01-11,16.870000839233402,17.180000305175778,16.760000228881836,17.079999923706055,2283156.0,-0.010557091254050799,1.048781622456498,2.0999828339277524,55.974866155560896,72.16534345427786,0.10354614227534142,-0.13128651884722586,-0.7327645323639977,-0.6142539145525951,24.676952121783565,0.42000007629394176,0.32717680123081294,0.06500091552734588,-0.44318452223978255,0.5731863532944743,-0.18909180335621656,0.3190936344109083,0.47706587294005587,22.00012207031321,-34.46980241177782,0.25409271888356355,1,0.1949987411498988,-0.12500095367431996,-1.110000371932987,-0.930001258850103,1.2099990844726491,1,0.07113211593920377,-2.666746141497146,17.049999237060547,2.999968211078439,17.149999618530273,1.2000038146827137,17.049999237060547,0.07113211593920377 1051,2005-01-12,16.600000381469727,16.889999389648438,16.479999542236328,16.75,3460779.0,-0.016004768484406573,-1.1025563277303116,0.7142870118074599,42.603544285511106,68.1027761404601,0.382407533333172,0.16530361667791738,-0.44135686186174183,-0.34040348162568534,25.52796882995356,0.4099998474121094,0.315573780727604,-0.21649951934814382,-0.6926363208656561,0.25963728216936843,-0.45456792010689995,0.021568881410612306,0.7235836713720651,15.384709435254129,-34.72581692226626,0.23806840075875615,1,0.3299989700317383,0.14499950408935547,-0.7549998760223353,-0.7449998855590803,1.3199996948242188,2,0.08674701813049723,1.048781622456498,16.870000839233402,-2.666746141497146,17.049999237060547,2.999968211078439,17.149999618530273,0.08674701813049723 1052,2005-01-13,16.700000762939453,16.879999160766598,16.680000305175778,16.739999771118164,1633298.0,0.006024119227211244,-3.9999761581189084,0.26666073267805146,49.397633276151105,64.59669883205528,0.29982819853079334,0.0995479102068515,-0.5157676158420301,-0.43848804624330384,26.652293434696407,0.27999877929687145,0.30168570413698603,-0.13499917984008647,-0.5572486685005842,0.28725030882041125,-0.34612392417033533,0.07612556449016239,0.5729682192660093,28.20525987602245,-20.23142989074304,0.21112474433024891,1,0.22999858856201172,0.059998512268066406,-0.8325004577636701,-0.9250011444091815,1.25,3,0.07844307820928531,-1.1025563277303116,16.600000381469727,1.048781622456498,16.870000839233402,-2.666746141497146,17.049999237060547,0.07844307820928531 1053,2005-01-14,16.889999389648438,17.0,16.620000839233402,16.649999618530273,2332643.0,0.01137716275622136,-1.5333502876943492,-6.000143054694578,53.846145784645195,61.06721843818798,0.12098469493649233,-0.054661471363495195,-0.6668026694868132,-0.6246482283495638,27.988281588840213,0.379999160766598,0.29766555534857275,0.03049945831298828,-0.33905052804335156,0.4000494446693281,-0.15427553486518164,0.2152744514911582,0.3353914261588784,52.56403672865544,4.6128554975100045,0.18477499317817075,1,0.039999961853027344,-0.125,-0.9674997329711914,-1.1149997711181658,1.1599998474121094,4,0.07400829160278755,-3.9999761581189084,16.700000762939453,-1.1025563277303116,16.600000381469727,1.048781622456498,16.870000839233402,0.07400829160278755 1054,2005-01-17,16.879999160766598,17.0,16.799999237060547,16.899999618530273,820999.0,-0.0005920798841454467,-1.2222269317170347,-0.08333532015673543,53.84614578464508,58.9559452672618,0.07805359712356008,-0.02632105006577845,-0.6229545622391903,-0.6119464325981561,28.60154692745094,0.20000076293945312,0.28617071555623497,0.007999229431149502,-0.3454257506800751,0.3614242095423741,-0.16871326062446101,0.18471171948676002,0.30066817862645934,57.14274036653729,6.206961448493111,0.1767124900556121,1,-0.009999275207515979,-0.11499977111816051,-0.9574995040893519,-1.1649990081787074,1.1500015258789098,0,0.0722749574264625,-1.5333502876943492,16.889999389648438,-3.9999761581189084,16.700000762939453,-1.1025563277303116,16.600000381469727,0.0722749574264625 1055,2005-01-18,16.799999237060547,16.860000610351562,16.680000305175778,16.760000228881836,1427315.0,-0.004739332208735569,1.2499791386031653,-1.9999046347507414,50.0,56.52312110020971,0.13107823281796627,0.06571128524287673,-0.5167532341819978,-0.5323971273367221,28.737878752885713,0.1999988555908203,0.258767492987495,-0.07750062942504954,-0.42231915143486276,0.2673178925847637,-0.24990989042995437,0.0949086315798553,0.3386280345031061,61.53834867769504,9.337751537235931,0.17240926100490583,1,0.07000064849853516,-0.024999618530273438,-0.8674993515014648,-1.0999994277954102,1.0300006866455078,1,0.07202387183161552,-1.2222269317170347,16.879999160766598,-1.5333502876943492,16.889999389648438,-3.9999761581189084,16.700000762939453,0.07202387183161552 1056,2005-01-19,17.190000534057614,17.219999313354492,16.819999694824222,16.879999160766598,3701826.0,0.023214363970727403,1.1621663419009012,7.750226503266416,59.009003203831064,55.132658910182634,-0.2560651580197266,-0.29947739538010865,-0.8758034173295215,-0.9212244795969546,28.837982336207528,0.4200000762939453,0.18935790227381233,0.28700065612792613,-0.07148143361548165,0.6454827458713339,0.10775961125622402,0.46624170099962825,-0.7100009918212855,95.00019073534773,39.69475712631336,0.17924104487170373,1,-0.3200006484985316,-0.4000005722045863,-1.1225006580352748,-1.490000724792477,0.5599994659423864,2,0.051774250261664045,1.2499791386031653,16.799999237060547,-1.2222269317170347,16.879999160766598,-1.5333502876943492,16.889999389648438,0.051774250261664045 1057,2005-01-20,17.100000381469727,17.239999771118164,17.0,17.09000015258789,2373463.0,-0.005235610808130842,-1.526306279174823,0.03225865993970344,54.54547030866094,53.54431319856271,-0.17682108079013759,-0.200043911832136,-0.7559045887886242,-0.8276877190073009,28.96436876300016,0.23999977111816406,0.14889064270621688,0.18450050354003977,-0.18350834730813403,0.5525093543882136,0.000496078115951093,0.36850492896412845,-0.6052008438110335,77.41941438143334,25.321168072034283,0.1840044254240871,1,-0.23000049591064453,-0.3100004196166992,-1.0325005054473877,-1.4000005722045898,0.9099998474121094,3,0.047953197457983876,1.1621663419009012,17.190000534057614,1.2499791386031653,16.799999237060547,-1.2222269317170347,16.879999160766598,0.047953197457983876 1058,2005-01-21,17.329999923706055,17.379999160766598,16.90999984741211,17.069999694824222,2907475.0,0.013450265327804578,1.6111167036658631,25.999427808506226,51.456298094595255,52.2976785437334,-0.4230954461381522,-0.40264435687559796,-0.9617430036660295,-1.0564497496781229,28.82100497046107,0.46999931335448863,0.11835050925343182,0.38400001525878835,-0.01554702377554662,0.7835470542931233,0.18422649574162264,0.5837735347759541,-0.8053923767089834,92.85724017100821,44.234606184908415,0.19977351951716715,1,-0.40000057220458984,-0.49499988555908203,-1.2250001430511475,-1.630000114440918,0.8199996948242188,4,0.03577615937466261,-1.526306279174823,17.100000381469727,1.1621663419009012,17.190000534057614,1.2499791386031653,16.799999237060547,0.03577615937466261 1059,2005-01-24,17.280000686645508,17.319999694824222,17.069999694824222,17.200000762939453,2101052.0,-0.0028851262135409783,2.125040233653077,0.30769174338847943,55.78951278226276,52.27708372447805,-0.3766480410375017,-0.32770451139674606,-0.8908892583061991,-1.005810530998204,28.669893620430486,0.2600002288818324,0.08311821820670673,0.3075007438659654,-0.10732331325469247,0.7223248009866232,0.10008871530563823,0.5149127724262925,-0.7040696428222653,85.71448034201592,35.72665082155687,0.2074120285603281,1,-0.35000133514404297,-0.4050006866455078,-1.1375007629394531,-1.580000877380371,1.0999984741210938,0,0.04456009952650741,1.6111167036658631,17.329999923706055,-1.526306279174823,17.100000381469727,1.1621663419009012,17.190000534057614,0.04456009952650741 1060,2005-01-25,17.319999694824222,17.450000762939453,17.15999984741211,17.25,2526871.0,0.0023147573257695786,-1.32000732421875,0.8749970197649635,58.51064261510066,54.04453909443244,-0.3867754624552475,-0.3394260008359886,-0.9130075690183048,-1.0466868337066266,28.385001538398523,0.29000091552734375,0.047796650107613914,0.31849975585937784,-0.10879405271347053,0.7457935644322262,0.10485285157295365,0.532146660145802,-0.6958245639843774,79.36494480808517,26.913881811330754,0.2136469042864247,1,-0.2849988937377965,-0.35999965667724965,-1.092499732971195,-1.534999847412113,1.2800006866455043,1,0.04099312958033452,2.125040233653077,17.280000686645508,1.6111167036658631,17.329999923706055,-1.526306279174823,17.100000381469727,0.04099312958033452 1061,2005-01-26,17.180000305175778,17.450000762939453,17.079999923706055,17.450000762939453,2796958.0,-0.008083105780324007,1.740742310572345,-3.857166212533915,53.29952383995281,54.47808249041041,-0.17416644472172038,-0.17865809738041705,-0.7599318167926157,-0.9090264352435327,27.94418241721107,0.37000083923339844,0.025002253955605624,0.15950031280517152,-0.2638434698021612,0.5828440954125043,-0.05217157849849485,0.3711722041088379,-0.48975912376796416,49.99999999999934,-3.483377667085783,0.21167189130366687,1,-0.14499950408935192,-0.21500015258788707,-0.9000005722045863,-1.350000381469723,1.2700004577636754,2,0.03783466862538143,-1.32000732421875,17.319999694824222,2.125040233653077,17.280000686645508,1.6111167036658631,17.329999923706055,0.03783466862538143 1062,2005-01-27,17.370000839233402,17.5,17.190000534057614,17.319999694824222,4352132.0,0.0110594022516044,1.0000000000000688,-0.18518910976419317,55.33984178246577,54.64404871239047,-0.28958584181723523,-0.340432728130434,-0.9334113994286568,-1.1014025580882425,27.531738199070222,0.3199996948242223,0.03117727355867217,0.3205008506774938,-0.1156294590986029,0.7566311604535905,0.10243569578944545,0.5385660055655421,-0.6189788913030583,77.96624963631133,24.131842528056282,0.2180651548880475,1,-0.28000068664551137,-0.3800010681152379,-1.0175013542175328,-1.4700012207031303,1.119998931884762,3,0.021876749706787546,1.740742310572345,17.180000305175778,-1.32000732421875,17.319999694824222,2.125040233653077,17.280000686645508,0.021876749706787546 1063,2005-01-28,17.399999618530273,17.65999984741211,17.350000381469727,17.399999618530273,2869938.0,0.001727045356791912,-5.200083924620432,0.0,58.79399730286934,55.193809992193174,-0.26779467287595793,-0.3489426034732759,-0.9378181457736474,-1.1325089066428298,27.083232590440453,0.3099994659423828,0.08951432603103981,0.32549962997436666,-0.13137659505242638,0.7823758550011597,0.09706151746097191,0.5539377424877614,-0.5740798653929637,55.93217599327552,0.4633665817172883,0.22843811251339607,1,-0.22999954223632812,-0.3299999237060547,-1.0475001335144043,-1.5000000000000018,1.0799999237060547,4,0.035057507110628716,1.0000000000000688,17.370000839233402,1.740742310572345,17.180000305175778,-1.32000732421875,17.319999694824222,0.035057507110628716 1064,2005-01-31,17.8700008392334,17.8700008392334,17.399999618530273,17.399999618530273,3494435.0,0.027011565000414794,1.0,100.0,71.92983630255232,57.63045847025454,-0.6510620128315594,-0.8133915548874064,-1.3710801635397765,-1.598820190761998,25.74377576996838,0.470001220703125,0.14389074370403776,0.7655008316040046,0.19093525643485165,1.3400664067731576,0.47821804401942813,1.052783619188581,-0.9439914747831111,100.0,38.63297333773049,0.2872827875845769,1,-0.5250005722045898,-0.6950006484985352,-1.45750093460083,-1.9150009155273438,0.4699993133544922,0,0.015668649476621166,-5.200083924620432,17.399999618530273,1.0000000000000688,17.370000839233402,1.740742310572345,17.180000305175778,0.015668649476621166 1065,2005-02-01,17.799999237060547,17.829999923706055,17.719999313354492,17.799999237060547,2867121.0,-0.003917269103824728,2.6666030898340645,0.0,78.84612739438734,59.834583380316346,-0.4741555101829569,-0.7221326137824988,-1.2618162691572685,-1.526775617621464,24.147192308104355,0.15000152587890625,0.17823643727570015,0.6584992408752441,0.005980961611850688,1.3110175201386376,0.3322401012435492,0.9847583805069391,-0.7418310661406231,91.13904796855535,22.96598764683641,0.3262591396316959,2,-0.40999889373779297,-0.6249990463256836,-1.3799991607666016,-1.8449993133544922,0.5100002288818395,1,0.03258426677336379,1.0,17.8700008392334,-5.200083924620432,17.399999618530273,1.0000000000000688,17.370000839233402,0.03258426677336379 1066,2005-02-02,17.75,17.850000381469727,17.719999313354492,17.809999465942386,2652459.0,-0.0028089460226743412,-1.1666693157434633,-100.0,75.86206572558208,62.20309398219648,-0.37589609276392366,-0.6461950752215913,-1.1739381341813164,-1.4789951992534043,23.776413850509236,0.13000106811523438,0.21718951636919925,0.5710000038146958,-0.1315637978796289,1.2735638055090206,0.21971810296753347,0.9222819046618582,-0.5781752555161894,82.35282567963299,8.747199935957525,0.3512819008471623,2,-0.3599996566772461,-0.5749998092651367,-1.3299999237060547,-1.7950000762939453,0.43000030517578125,2,0.04788734543491424,2.6666030898340645,17.799999237060547,1.0,17.8700008392334,-5.200083924620432,17.399999618530273,0.04788734543491424 1067,2005-02-03,17.770000457763672,17.850000381469727,17.569999694824222,17.690000534057614,2990902.0,0.0011267863528829913,1.333341280626853,-1.3333439298089258,73.6559349286692,64.66972029709359,-0.325044243288918,-0.6424266906690619,-1.1566582083477002,-1.4995239789457528,23.096438210356617,0.28000068664550426,0.27749472850000245,0.5550004005432143,-0.19210640718538485,1.3021072082718135,0.18144699667891473,0.9285538044075139,-0.5004310600149182,80.76917433884752,4.315959050678501,0.3735534038642999,2,-0.3000001907348633,-0.5950002670288086,-1.327500343322754,-1.8150005340576172,0.2700004577636719,3,0.03826675788737477,-1.1666693157434633,17.75,2.6666030898340645,17.799999237060547,1.0,17.8700008392334,0.03826675788737477 1068,2005-02-04,17.90999984741211,17.989999771118164,17.739999771118164,17.760000228881836,2251590.0,0.007878412270230006,-1.631571550469307,1.8749970197648358,75.87941721387136,66.90193190060566,-0.4180846052553697,-0.7616179649094228,-1.255692252894928,-1.639881634642709,22.28310339582299,0.25,0.2924050750915299,0.6569997787475579,-0.15101538515066437,1.4650149426457801,0.25299219679844853,1.0610073606966672,-0.5563700478555056,86.44069440403453,7.233164602826903,0.40400758194911074,2,-0.375,-0.6750001907348633,-1.4474997520446777,-1.9549999237060547,0.1399993896484375,4,0.03238413895295822,1.333341280626853,17.770000457763672,-1.1666693157434633,17.75,2.6666030898340645,17.799999237060547,0.03238413895295822 1069,2005-02-07,18.030000686645508,18.049999237060547,17.81999969482422,17.90999984741211,2810681.0,0.006700214419641082,1.87503129284139,0.8000076294139339,80.29559195907179,69.32248182771355,-0.46992781071429945,-0.8479077929690533,-1.3318439369375383,-1.7636980404087232,21.204475306600344,0.22999954223632812,0.3337227506723224,0.7280005455017076,-0.14446973809133823,1.6004708290947534,0.29176540370518467,1.1642356872982305,-0.574551691639055,95.8336313568414,13.796588761125449,0.43623514179652256,2,-0.46500110626220703,-0.7650012969970703,-1.5425009727478027,-2.075000762939453,-0.020000457763671875,0,0.02495833823922844,-1.631571550469307,17.90999984741211,1.333341280626853,17.770000457763672,-1.1666693157434633,17.75,0.02495833823922844 1070,2005-02-08,18.06999969482422,18.06999969482422,17.950000762939453,18.0,1850718.0,0.002218469587099703,2.428555858310627,0.5833267106413415,76.19047619047613,71.8659209777717,-0.43846000966146903,-0.8362725240052455,-1.325980180929978,-1.8057220382606225,21.64572516207508,0.11999893188476562,0.372299368541654,0.7079996109008775,-0.20355440456221174,1.6195536263639667,0.25222260316933287,1.163776618632422,-0.5075316562480303,100.0,18.792940795655937,0.4557770077315443,2,-0.4399995803833008,-0.7950000762939453,-1.382500171661377,-1.9600000381469727,-0.029998779296875,1,0.014941918224880002,1.87503129284139,18.030000686645508,-1.631571550469307,17.90999984741211,1.333341280626853,17.770000457763672,0.014941918224880002 1071,2005-02-09,18.040000915527344,18.229999542236328,17.920000076293945,18.049999237060547,2943471.0,-0.001660142767211381,-1.4799957275390625,-0.14283378746594005,79.01241544955205,74.49620694078129,-0.30579920906189884,-0.730304184624373,-1.2501663774716896,-1.7771449029160422,23.49953693760003,0.3099994659423828,0.40843830259778,0.6060008049011216,-0.2792327282437448,1.491234338045988,0.16338403832868664,1.0486175714735566,-0.37602654570154925,71.2123226309856,-10.041184306124848,0.44261676657243326,2,-0.2500009536743164,-0.6850013732910156,-1.3125014305114746,-1.8900012969970703,0.009998321533203125,2,0.01496665946300757,2.428555858310627,18.06999969482422,1.87503129284139,18.030000686645508,-1.631571550469307,17.90999984741211,0.01496665946300757 1072,2005-02-10,18.010000228881836,18.190000534057614,17.959999084472656,18.07999992370605,2795536.0,-0.0016630091531584235,-1.705867833501585,7.0011446012968594,73.9437035922672,76.17950763960327,-0.19608824441475292,-0.6293992083101401,-1.1763337019425997,-1.7469983494572645,25.453531005005658,0.23000144958495738,0.43919333505900937,0.5105001449584954,-0.3392055133983227,1.3602058033153135,0.08564731578008633,0.9353529741369044,-0.23282082457393471,55.102159976021895,-23.663900644393536,0.42485282917840983,2,-0.19500064849853516,-0.6550006866455078,-1.2825007438659668,-1.8600006103515625,0.010000228881835938,3,0.009439204560437675,-1.4799957275390625,18.040000915527344,2.428555858310627,18.06999969482422,1.87503129284139,18.030000686645508,0.009439204560437675 1073,2005-02-11,18.13999938964844,18.18000030517578,17.959999084472656,18.100000381469727,1667754.0,0.007218165414464073,2.6666613685130733,-0.5714168937330498,78.6666598849738,76.92804359320566,-0.23476790513850787,-0.6966684932874436,-1.2639550984032972,-1.8743378581138188,27.080755043491404,0.220001220703125,0.5011526453506256,0.5779993057251005,-0.2668142043181163,1.4228128157683173,0.1555925507034921,1.000406060746709,-0.27225595775485445,78.04873510174167,0.1549271983678011,0.4224067550216081,2,-0.23999977111816762,-0.7849998474121129,-1.334999799728397,-1.9899997711181676,0.09000015258788707,4,-0.00551259523074521,-1.705867833501585,18.010000228881836,-1.4799957275390625,18.040000915527344,2.428555858310627,18.06999969482422,-0.00551259523074521 1074,2005-02-14,18.100000381469727,18.18000030517578,18.0,18.13999938964844,1936567.0,-0.0022050170630953936,1.9999841055392196,-1.0,76.00005594896393,76.61181343260306,-0.17736420341786996,-0.5908783604177295,-1.1876169890054733,-1.828212321440887,28.795916290992174,0.18000030517578125,0.5488150907288478,0.47700023651123047,-0.33605388599843167,1.2900543590208926,0.0704731752563994,0.8835272977660615,-0.15980572750759237,58.064714604778224,-18.83157212561816,0.4065270612548314,2,-0.20000076293945312,-0.7450008392333984,-1.27250075340271,-1.9300007820129395,0.6999988555908203,0,-0.0027624941080316434,2.6666613685130733,18.13999938964844,-1.705867833501585,18.010000228881836,-1.4799957275390625,18.040000915527344,-0.0027624941080316434 1075,2005-02-15,18.010000228881836,18.059999465942386,17.969999313354492,18.049999237060547,2413065.0,-0.004972384016081577,2.0000317894266,0.9999999999999112,78.62070961317615,76.91832942011351,-0.06084079741527404,-0.42749809758855406,-1.0641533425163203,-1.7320677941576719,31.067625474927635,0.13000106811523438,0.5895139065072499,0.3265000343322768,-0.40464963421974076,1.0576497028842944,-0.0390747999437302,0.6920748686082838,0.2199993133544922,29.032357302389112,-49.14837791203773,0.3655748342760085,2,-0.1100006103515625,-0.6550006866455078,-1.145000696182251,-1.8400006294250488,0.8999996185302734,1,0.0,1.9999841055392196,18.100000381469727,2.6666613685130733,18.13999938964844,-1.705867833501585,18.010000228881836,0.0 1076,2005-02-16,18.07999992370605,18.09000015258789,17.93000030517578,17.93000030517578,2583754.0,0.003886712600478459,-1.1333367241839707,-3.7500834485717487,76.69173471465709,77.2556405074455,-0.08840386739686323,-0.45049992238894987,-1.0959623917086283,-1.7927392740695716,32.1444250555147,0.15999984741210938,0.5589059120545912,0.3519997596740687,-0.36078859812255715,1.0647881174706946,-0.004394419224244217,0.7083939385723816,0.14479961395263885,57.69211018596575,-19.668271293194316,0.35639417889831365,2,-0.09500026702880504,-0.725000381469723,-1.1750001907348597,-1.9050002098083496,0.6900005340576207,2,-0.0022123345324942534,2.0000317894266,18.010000228881836,1.9999841055392196,18.100000381469727,2.6666613685130733,18.13999938964844,-0.0022123345324942534 1077,2005-02-17,17.920000076293945,18.06999969482422,17.8799991607666,18.06999969482422,3078098.0,-0.008849549119871236,1.5333468967358823,-1.0000000000000238,67.80824602199985,76.35884370834867,0.1062883929052596,-0.23812681336244879,-0.9056136364050147,-1.6263226171059664,33.0989504737315,0.20000076293944957,0.5167432503229747,0.15099992752075053,-0.5014738539624553,0.8034737090039563,-0.17523696322085414,0.4772368182623552,0.29300749206542775,13.33358764551425,-63.980467960549056,0.3262368907416032,2,0.10499954223632812,-0.49499988555908203,-1.0825004577636719,-1.6600003242492676,0.9099998474121058,3,0.007254417422607906,-1.1333367241839707,18.07999992370605,2.0000317894266,18.010000228881836,1.9999841055392196,18.100000381469727,0.007254417422607906 1078,2005-02-18,17.950000762939453,17.969999313354492,17.770000457763672,17.920000076293945,4205838.0,0.0016741454530011524,4.714433635793891,-0.2000050862759559,53.92157046073755,73.42839687520042,0.09226075000038136,-0.23114809480339105,-0.8994553999552046,-1.6378512105527783,33.44257922237554,0.1999988555908203,0.4881565661652765,0.15000057220458984,-0.47289582729515445,0.7728969717043341,-0.1614476275452823,0.461448771954462,0.24302630096435252,43.902529796518394,-29.280251766358546,0.31144819974987126,2,0.049999237060546875,-0.5250005722045898,-1.105001449584961,-1.6450014114379883,0.6399993896484375,4,0.0038997042812802807,1.5333468967358823,17.920000076293945,-1.1333367241839707,18.07999992370605,2.0000317894266,18.010000228881836,0.0038997042812802807 1079,2005-02-21,18.049999237060547,18.049999237060547,17.940000534057614,17.950000762939453,1699739.0,0.005570945396701887,1.2000076295110194,3.333206179668129,61.90481380563124,71.8411010546621,-0.005143496630804378,-0.28512073764416,-0.9620322144900122,-1.7168521920104105,33.91329643923455,0.10999870300293324,0.4717244914841423,0.21149911880493022,-0.3698703700020971,0.7928686076119575,-0.07918562559858344,0.5021838632084439,0.1091856983520465,87.4997019764919,15.903023137747752,0.29068474440351383,2,-0.049999237060546875,-0.5949993133544922,-1.2024998664855957,-1.744999885559082,0.7800006866455043,0,0.00997231649773167,4.714433635793891,17.950000762939453,1.5333468967358823,17.920000076293945,-1.1333367241839707,18.07999992370605,0.00997231649773167 1080,2005-02-22,18.030000686645508,18.07999992370605,17.690000534057614,18.049999237060547,3293743.0,-0.0011079529784121522,8.749994039530703,-0.1999885557335775,63.72559469380352,70.14256541513448,0.009593356476045756,-0.22050901159663283,-0.9050399956055166,-1.6819864623179193,33.534928176186554,0.3899993896484375,0.4352819781762918,0.1560005187988267,-0.376734134244078,0.6887351718417314,-0.11036680772262386,0.42236784532027727,0.09804949055517298,85.00011920940337,14.154134144784507,0.2663673265214523,2,-0.09000015258789418,-0.5750007629394531,-1.212501049041748,-1.725001335144043,0.5900001525878906,1,0.042706518086012224,1.2000076295110194,18.049999237060547,4.714433635793891,17.950000762939453,1.5333468967358823,17.920000076293945,0.042706518086012224 1081,2005-02-23,17.829999923706055,17.989999771118164,17.639999389648438,17.940000534057614,3779736.0,-0.011092665297988025,2.3333514986376023,5.500429184549178,52.49998807902178,67.75993035810721,0.19743522983321782,0.03234315621803319,-0.6725082790483157,-1.4690886006362227,33.45000023659149,0.3900012969970703,0.37084584778919094,-0.07650022506713938,-0.4988382630410264,0.34583781290674764,-0.2876692440540829,0.13466879391980413,0.25424528918031797,43.18188714578663,-25.317957571474906,0.2111690189869439,2,0.07999992370605469,-0.30500030517578125,-1.007500171661377,-1.505000114440918,0.7999992370605469,2,0.06057206552593031,8.749994039530703,18.030000686645508,1.2000076295110194,18.049999237060547,4.714433635793891,17.950000762939453,0.06057206552593031 1082,2005-02-24,17.75,17.860000610351562,17.709999084472656,17.739999771118164,2095921.0,-0.004486815706582825,-3.285659791286341,-0.09091066722153159,42.98243559327139,63.79501654791806,0.26448948382854454,0.14995985690286773,-0.5589467436760884,-1.376845190231478,33.21092791907731,0.15000152587890625,0.3201331516597854,-0.17550010681152273,-0.523938897430611,0.1729386838075655,-0.3497195021210686,-0.001280711501976839,0.32999992370605113,25.000108371950073,-39.52715672376074,0.17421939530954464,2,0.15999984741210938,-0.18000030517578125,-0.9200000762939453,-1.3100004196166992,1.0,3,0.057464814521897,2.3333514986376023,17.829999923706055,8.749994039530703,18.030000686645508,1.2000076295110194,18.049999237060547,0.057464814521897 1083,2005-02-25,18.010000228881836,18.040000915527344,17.81999969482422,17.899999618530273,2444512.0,0.014647900218694998,1.5882194547290474,10.999809269502194,49.218729045159634,60.81931355860646,-0.017757800213310304,-0.06534791059677758,-0.783928812425799,-1.6232850957560636,32.77872102121893,0.29000091552734375,0.27165326494953135,0.054000091552733664,-0.19269598251115383,0.30069616561662116,-0.06934794547921186,0.1773481285846792,-0.37000083923339844,84.09099775886875,22.552034466284447,0.12334803703194396,2,-0.14500045776367188,-0.4400005340576172,-1.1800003051757812,-1.5700006484985352,0.9799995422363281,4,0.04553024344270784,-3.285659791286341,17.75,2.3333514986376023,17.829999923706055,8.749994039530703,18.030000686645508,0.04553024344270784 1084,2005-02-28,18.149999618530273,18.309999465942386,18.07999992370605,18.190000534057614,4354331.0,0.007773425200957362,-1.5555461365659087,-0.36364266888608227,52.89855773549961,57.96129668330907,-0.16753727262047846,-0.19320043442005286,-0.8939759452950753,-1.7505287709953379,32.13257964511481,0.2999992370605504,0.24341288259903138,0.17999954223632741,-0.07768242419599147,0.4376815086686463,0.05115855902016975,0.3088405254524851,-0.5020001983642572,76.1194284787042,18.642252974439288,0.12884098321615856,2,-0.17500019073486328,-0.4600000381469691,-1.2674999237060547,-1.7100000381469727,1.2800006866455078,0,0.024242454176604866,1.5882194547290474,18.010000228881836,-3.285659791286341,17.75,2.3333514986376023,17.829999923706055,0.024242454176604866 1085,2005-03-01,18.3799991607666,18.399999618530273,18.200000762939453,18.200000762939453,5472075.0,0.012672151353739336,-1.222229286539297,-4.499856952127045,60.759464637307104,56.19104445249241,-0.3794346440900327,-0.3979215554170068,-1.0926673848644732,-1.9659863138890756,31.548685169191526,0.25,0.19853893795936273,0.3809990882873535,0.077413862754252,0.684584313820455,0.22920647552080453,0.5327917010539025,-0.7055197387695316,97.36836161311453,39.90895574026386,0.15179261276655015,3,-0.3599996566772461,-0.6399993896484375,-1.4774994850158691,-1.9399995803833008,0.970001220703125,1,0.024483176468256262,-1.5555461365659087,18.149999618530273,1.5882194547290474,18.010000228881836,-3.285659791286341,17.75,0.024483176468256262 1086,2005-03-02,18.600000381469727,18.6299991607666,18.3799991607666,18.440000534057614,4319562.0,0.011969599061393499,1.2727540705033726,0.8888959532059835,66.66670258667136,56.06420629301146,-0.5787818282122963,-0.5807533381517871,-1.277836177649931,-2.1693799355219916,31.105247118181,0.25,0.16576114583181223,0.5585002899169922,0.17438017399751615,0.9426204058364682,0.3664402319572524,0.750560347876732,-0.8819897476806631,96.73926339031192,37.37138870166435,0.19206005795973824,3,-0.46500110626220703,-0.7450008392333984,-1.6024999618530273,-2.125,0.8999996185302734,2,0.0010752934061011299,-1.222229286539297,18.3799991607666,-1.5555461365659087,18.149999618530273,1.5882194547290474,18.010000228881836,0.0010752934061011299 1087,2005-03-03,18.450000762939453,18.59000015258789,18.440000534057614,18.540000915527344,2931889.0,-0.008064495454511378,-1.7272506588984875,-0.562501490117528,58.659270262148894,56.59061738205717,-0.38632116858896737,-0.3975819837883847,-1.0995094197138258,-2.0006022631169706,31.466340488637677,0.15999984741211293,0.1327066794524221,0.37450065612792827,-0.028356241027037044,0.7773575532828936,0.17307220755044384,0.5759291047054127,-0.6590310469921867,77.77796092522952,19.914974545592933,0.20142844857748338,3,-0.3150014877319336,-0.5400009155273438,-1.450000286102295,-1.9750003814697266,0.8699989318847656,3,0.009756010318910713,1.2727540705033726,18.600000381469727,-1.222229286539297,18.3799991607666,-1.5555461365659087,18.149999618530273,0.009756010318910713 1088,2005-03-04,18.489999771118164,18.63999938964844,18.36000061035156,18.450000762939453,2707847.0,0.0021679678333161867,-1.5454513928023197,-0.4444326707074132,60.8938553438881,56.47828866408571,-0.3818181881227005,-0.41307973866484105,-1.105941488089993,-2.0223580070239358,31.297250684290844,0.2799987792968821,0.10256412145200855,0.3854996681213372,-0.0494218900340293,0.8204212262767037,0.16803888904365394,0.6029604471990204,-0.6319076995853514,73.2143282890723,14.7416569823273,0.21746077907768394,3,-0.35000038146972656,-0.49499988555908203,-1.4499998092651367,-1.989999771118164,1.239999771118164,4,0.014061667501368058,-1.7272506588984875,18.450000762939453,1.2727540705033726,18.600000381469727,-1.222229286539297,18.3799991607666,0.014061667501368058 1089,2005-03-07,18.479999542236328,18.61000061035156,18.399999618530273,18.440000534057614,2230830.0,-0.0005408452680165654,-2.4999920527695507,1.0000000000000888,63.74269266762673,56.480188438954954,-0.34018165719620086,-0.3875057877385615,-1.0627656051242518,-1.990474693736239,30.96064342953665,0.2100009918212855,0.0967021041518592,0.35299949645996165,-0.11126434314561351,0.8172633360655368,0.12086757665717585,0.5851314162627475,-0.5437167388919519,63.636284820057924,1.3801429116105481,0.23213191980278752,3,-0.3400001525878906,-0.46000003814697266,-1.359999656677246,-1.8999996185302734,1.0200004577636719,0,0.02759741566639229,-1.5454513928023197,18.489999771118164,-1.7272506588984875,18.450000762939453,1.2727540705033726,18.600000381469727,0.02759741566639229 1090,2005-03-08,18.34000015258789,18.520000457763672,18.309999465942386,18.479999542236328,2049104.0,-0.007575724735732092,-1.100001907341396,-3.5000715273469782,57.303390050266344,57.013899769093236,-0.16939851533654604,-0.2384678726193954,-0.8902109698218013,-1.8296631581060367,30.3672159348773,0.2100009918212855,0.11460903236380915,0.19950008392333984,-0.27340678991094336,0.672406957757623,-0.03695335299380176,0.43595352084048145,-0.3333456906131076,9.091119267114491,-51.522301249326446,0.23645343691714207,3,-0.16500091552734375,-0.23500061035155895,-1.0799999237060547,-1.6549997329711914,0.7299995422363281,1,0.05943294130420629,-2.4999920527695507,18.479999542236328,-1.5454513928023197,18.489999771118164,-1.7272506588984875,18.450000762939453,0.05943294130420629 1091,2005-03-09,18.309999465942386,18.68000030517578,18.309999465942386,18.309999465942386,1964319.0,-0.0016358062375081417,0.0,-0.0,61.81817971641746,59.106760227220576,-0.07168833406615249,-0.19731909130907965,-0.8292666875293513,-1.7767377578303112,29.50845794049199,0.3700008392333949,0.11559376688008172,0.15599946975708434,-0.320231198324894,0.6322301378390627,-0.0821158642839066,0.3941148037980753,-0.24001051120023575,0.0,-63.843071894177186,0.23811533404098956,3,-0.059999465942386365,-0.18499946594238637,-1.0274991989135778,-1.6249990463256871,0.4500007629394531,2,0.05679961473848216,-1.100001907341396,18.34000015258789,-2.4999920527695507,18.479999542236328,-1.5454513928023197,18.489999771118164,0.05679961473848216 1092,2005-03-10,18.18000030517578,18.309999465942386,18.1200008392334,18.18000030517578,1748743.0,-0.007099899757419981,-2.166671964904532,0.0,56.57142981704672,59.92372697965248,0.14049546310800665,-0.05684543271705422,-0.6688742177110498,-1.6244967611327006,28.243970667729556,0.18999862670898793,0.11416262053537451,0.01750030517577983,-0.45395308384491884,0.4889536941964785,-0.21822638933457128,0.25322699968613094,0.5,10.714200564711973,-53.35232147755622,0.2357266945103496,3,0.19999980926513672,-0.05500030517578125,-0.8975000381469727,-1.494999885559082,0.5499992370605469,3,0.07260724272091568,0.0,18.309999465942386,-1.100001907341396,18.34000015258789,-2.4999920527695507,18.479999542236328,0.07260724272091568 1093,2005-03-11,18.040000915527344,18.350000381469727,17.940000534057614,18.200000762939453,2071411.0,-0.007700736375047312,-1.27777306828294,-100.0,49.72071682326841,59.570633544960124,0.31871418429766507,0.07934633017904957,-0.5030278094661398,-1.4622051363232416,26.614226653463824,0.4099998474121129,0.140102006024172,-0.11749916076660227,-0.5920680352710228,0.35706971373781826,-0.35478359801881254,0.119785276485608,0.6399993896484375,13.51356924322095,-45.622968353155336,0.23728443725220955,3,0.26999950408935547,0.11999893188476562,-0.7175006866455078,-1.3550004959106445,0.6599998474121094,4,0.07095336553975207,-2.166671964904532,18.18000030517578,0.0,18.309999465942386,-1.100001907341396,18.34000015258789,0.07095336553975207 1094,2005-03-14,18.049999237060547,18.059999465942386,17.90999984741211,17.90999984741211,1556469.0,0.0005542306555315069,-1.142861035422394,-0.8749970197649191,50.561758021325915,58.43755503207333,0.32747673875056904,0.06894481791019302,-0.4984580793630542,-1.4496267677692458,24.849478410591107,0.149999618530277,0.19007882176708435,-0.10500078201294016,-0.5813684836200856,0.3713669195942053,-0.3431846328165129,0.13318306879063257,0.600401077270508,18.181728106375495,-36.1265845707295,0.23818385080357268,3,0.24500083923339844,0.1100006103515625,-0.6649994850158691,-1.3049993515014648,0.8100013732910121,0,0.09307481308510956,-1.27777306828294,18.040000915527344,-2.166671964904532,18.18000030517578,0.0,18.309999465942386,0.09307481308510956 1095,2005-03-15,18.010000228881836,18.1200008392334,17.950000762939453,18.059999465942386,1357464.0,-0.002216011627113268,-1.0000224396373754,-0.35713896457768207,55.55558171953885,57.20298604683637,0.3458408274542748,0.11483128582345614,-0.43728545444631806,-1.3824239862473746,23.27636715157786,0.1700000762939453,0.21467512463091865,-0.1449997901916511,-0.6213674917987966,0.3313679114154944,-0.38318364099522384,0.09318406061192164,0.5959760574340827,12.987054807754234,-40.96359834477943,0.23818385080357268,3,0.2849998474121094,0.14999961853027344,-0.5950007438659668,-1.2350006103515625,1.0000000000000036,1,0.08273180189796547,-1.142861035422394,18.049999237060547,-1.27777306828294,18.040000915527344,-2.166671964904532,18.18000030517578,0.08273180189796547 1096,2005-03-16,18.040000915527344,18.3700008392334,17.899999618530273,17.899999618530273,2602316.0,0.0016657793594803127,-5.714240950395771,-2.800068665598336,59.23572218240132,57.26703626019776,0.25485074945106234,0.08609443387049609,-0.44339310159543643,-1.3807784817599327,22.19865153906114,0.470001220703125,0.22499422369607203,-0.11299915313720632,-0.5910256162600582,0.3650273099856456,-0.3520123846986323,0.12601407842421963,0.5242167844543459,29.78743263424453,-26.675836538893357,0.23901323156142598,3,0.2499990463256836,0.11999893188476562,-0.587501049041748,-1.2550010681152344,1.0399990081787074,2,0.057095273116662515,-1.0000224396373754,18.010000228881836,-1.142861035422394,18.049999237060547,-1.27777306828294,18.040000915527344,0.057095273116662515 1097,2005-03-17,18.049999237060547,18.200000762939453,17.84000015258789,18.040000915527344,2121288.0,0.0005542306555315069,1.3225742939764966,0.07141592076402228,51.51512086432187,56.22495465135707,0.20355075837868952,0.0910003166922202,-0.4305014510062257,-1.357314148204111,21.30769799842878,0.3600006103515625,0.20174969608198978,-0.10950078964233256,-0.5776200632746402,0.3586184839899751,-0.34356042645848817,0.12455884717382304,0.4610810164050285,39.62241743530318,-12.794815020772802,0.23405963681615463,3,0.21000099182128906,0.1100006103515625,-0.47749948501586914,-1.1849994659423828,0.6599998474121094,3,0.03933523666657601,-5.714240950395771,18.040000915527344,-1.0000224396373754,18.010000228881836,-1.142861035422394,18.049999237060547,0.03933523666657601 1098,2005-03-18,18.020000457763672,18.1200008392334,17.90999984741211,18.0,4313806.0,-0.00166198230276271,-1.100001907341357,2.0003815337657382,44.62810438456143,54.10111150879426,0.17865661009712497,0.1333490597621534,-0.38071315079172763,-1.2941664611982375,21.09301151157403,0.21000099182128906,0.14226409137923568,-0.1429995536804185,-0.6055370738647348,0.31953796650389776,-0.3742683137725784,0.08826920641174141,0.4239717856141354,33.962277731193744,-14.818282435286484,0.23126876009215894,3,0.23999977111816406,0.1399993896484375,-0.4350008964538574,-1.1550006866455078,0.10000038146972656,4,0.039400614119671884,1.3225742939764966,18.049999237060547,-5.714240950395771,18.040000915527344,-1.0000224396373754,18.010000228881836,0.039400614119671884 1099,2005-03-21,18.229999542236328,18.3799991607666,18.049999237060547,18.07999992370605,2076760.0,0.011653666988791889,-2.1428415727377588,7.499809269502371,43.69745744102812,52.58934121887889,-0.0788234574809934,-0.0658495681085931,-0.5648506851781789,-1.4708959998660802,20.844744414611778,0.3599987030029297,0.11248407157568963,0.057999515533445845,-0.40227941708725723,0.5182784481541489,-0.1721399507769057,0.2881389818437974,0.15357549206248677,72.22224184518659,28.365473935646563,0.23013946631035173,3,0.030000686645507812,-0.06999969482421875,-0.6024999618530273,-1.2099995613098145,-0.20999908447265625,0,0.0257817461604537,-1.100001907341357,18.020000457763672,1.3225742939764966,18.049999237060547,-5.714240950395771,18.040000915527344,0.0257817461604537 1100,2005-03-22,18.799999237060547,18.8799991607666,18.280000686645508,18.399999618530273,6690604.0,0.031267126118331046,1.1428537368741931,2.6666709052299002,56.49350568925649,51.997710771416564,-0.6444847390772459,-0.6062899438577674,-1.0960294003751656,-2.006049600628266,22.436693087648983,0.6499996185302734,0.08639449269746535,0.5894992828369148,0.05620887861447699,1.1227896870593526,0.32285408072569766,0.8561444849481319,-0.9599990844726562,92.3076923076923,52.86241945422293,0.2666452021112187,3,-0.4399995803833008,-0.5399999618530273,-1.172499656677246,-1.7799992561340332,-0.6499996185302734,1,0.0031915625386160773,-2.1428415727377588,18.229999542236328,-1.100001907341357,18.020000457763672,1.3225742939764966,18.049999237060547,0.0031915625386160773 1101,2005-03-23,18.90999984741211,18.979999542236328,18.63999938964844,18.700000762939453,4807992.0,0.005851096532744515,-1.0605955518564985,0.5249982118589515,65.33338080536299,52.97126088122948,-0.7380373509516822,-0.6653436290623027,-1.1564261564392808,-2.0853202022514843,24.436012775836303,0.3400001525878871,0.05730569194629709,0.6454998970031731,0.05842983968350168,1.2325699543228446,0.3519648683433374,0.9390349256630088,-1.049199714660645,93.859672605105,56.815124214380766,0.29353502865983555,3,-0.5,-0.6000003814697266,-1.2825002670288086,-1.815000057220459,-0.6700000762939453,2,0.005288227513307708,1.1428537368741931,18.799999237060547,-2.1428415727377588,18.229999542236328,-1.100001907341357,18.020000457763672,0.005288227513307708 1102,2005-03-24,18.770000457763672,18.940000534057614,18.75,18.940000534057614,2392078.0,-0.007403457999900387,1.235299397502548,-0.809527702088993,58.75006109503766,53.974521355870515,-0.564956357352635,-0.4690591917614597,-0.9706507980303698,-1.9138155456981671,26.543378184311518,0.19000053405761363,0.047683059882199785,0.45450048446655344,-0.12149183368936178,1.0304928026224687,0.16650432538859405,0.7424966435445128,-0.864432348632814,80.37391174142763,45.92570775375994,0.28799615907795795,3,-0.3600006103515625,-0.46000099182128906,-1.1000008583068848,-1.6000003814697266,-0.6800003051757812,3,0.016515687713484217,-1.0605955518564985,18.90999984741211,1.1428537368741931,18.799999237060547,-2.1428415727377588,18.229999542236328,0.016515687713484217 1103,2005-03-29,18.82999992370605,18.899999618530273,18.63999938964844,18.899999618530273,2215183.0,0.003196561772994544,6.4286103542233315,0.41176272593659335,60.60612365921402,55.09056198230252,-0.5599996661440869,-0.4895773983309475,-0.9893584555999624,-1.9363718299884667,27.784304768670765,0.2600002288818324,0.033909119904187435,0.47349996566772035,-0.12714076158888332,1.074140692924324,0.1731796020394185,0.7738203292960222,-0.8814545572509758,83.87101405284751,50.92078401171687,0.300320363628302,3,-0.42000007629394176,-0.5200004577636683,-1.1050000190734828,-1.6599998474121058,-0.4400005340576101,1,-0.006372853941561618,1.235299397502548,18.770000457763672,-1.0605955518564985,18.90999984741211,1.1428537368741931,18.799999237060547,-0.006372853941561618 1104,2005-03-30,18.59000015258789,18.739999771118164,18.43000030517578,18.649999618530273,3416932.0,-0.012745606590046421,1.5833313465099461,0.8571389645776132,57.142888283378774,55.266929378284736,-0.263002911732773,-0.22653848301441215,-0.7096819601888811,-1.6628184252465132,27.78936633359528,0.3999996185302699,0.03482718086438297,0.2115001678466797,-0.38952597617283047,0.8125263118661898,-0.08901290416307717,0.5120132398564365,-0.6001966191015669,44.2857103931597,7.9738774718501375,0.3005130720097552,3,-0.18000030517578125,-0.2800006866455078,-0.877500057220459,-1.4050006866455078,-0.2199993133544922,2,-0.02528237275399181,6.4286103542233315,18.82999992370605,1.235299397502548,18.770000457763672,-1.0605955518564985,18.90999984741211,-0.02528237275399181 1105,2005-03-31,18.82999992370605,18.950000762939453,18.43000030517578,18.63999938964844,3944254.0,0.012910154338258595,1.4185943356472754,-3.166703754331191,63.26537563254172,55.71466865052256,-0.41845886854646963,-0.4543937631476105,-0.9038191093723711,-1.8712007847888295,27.69294185364216,0.5200004577636719,0.06975898976137884,0.42899990081786754,-0.2050479033819279,1.063047705017663,0.11197599871796982,0.7460238029177653,-0.800588549869726,72.7273042537395,30.507723585688737,0.3170239020998975,3,-0.42000007629394176,-0.5200004577636683,-1.1024999618530238,-1.6400003433227504,-0.3999996185302699,3,-0.043016434903041634,1.5833313465099461,18.59000015258789,6.4286103542233315,18.82999992370605,1.235299397502548,18.770000457763672,-0.043016434903041634 1106,2005-04-01,18.6200008392334,18.86000061035156,18.6200008392334,18.86000061035156,3044094.0,-0.011152367781386618,1.0000000000000295,-1.26315313958744,60.78437239082494,56.74458548680068,-0.13134726141918662,-0.2559417334757228,-0.6620248538017108,-1.6306440968793083,26.95544780025989,0.2399997711181605,0.10125177904197713,0.21800079345702983,-0.41743012530747237,0.853431712221532,-0.09971466592521949,0.5357162528392792,-0.552565938661072,36.5385320764406,-9.26696375767623,0.31771545938225026,4,-0.1750011444091797,-0.3100013732910156,-0.9225006103515625,-1.4300012588500977,-0.4300003051757848,4,-0.025241740038636662,1.4185943356472754,18.82999992370605,1.5833313465099461,18.59000015258789,6.4286103542233315,18.82999992370605,-0.025241740038636662 1107,2005-04-04,18.6299991607666,18.790000915527344,18.489999771118164,18.6299991607666,3984584.0,0.0005369667606103246,-1.142874659400545,-0.0,65.44505859384765,59.057580398943585,-0.05634586188261537,-0.2653692251930586,-0.6365548574980053,-1.6100357986818992,25.97414372213477,0.3000011444091797,0.13033273978595972,0.21899919509887766,-0.42434383460998504,0.8623422248077404,-0.10267231975555546,0.5406707099533108,-0.526061674527714,38.46128452481385,-10.956805833299384,0.32167151485443185,4,-0.11499977111816406,-0.2849998474121094,-0.9124994277954102,-1.4299993515014648,-0.42999839782714844,0,-0.020933945636978146,1.0000000000000295,18.6200008392334,1.4185943356472754,18.82999992370605,1.5833313465099461,18.59000015258789,-0.020933945636978146 1108,2005-04-05,18.75,18.81999969482422,18.600000381469727,18.6200008392334,2961728.0,0.006441269170108788,-1.5882260543706312,100.0,67.32681307350506,61.6830643581077,-0.0691817588647865,-0.38461203145163836,-0.7263763858738201,-1.7028922920887481,25.4338985291865,0.2199993133544922,0.15790494646904563,0.3260000228881843,-0.3343473743555627,0.9863474201319313,-0.004173675733689208,0.6561737215100578,-0.611020031521214,61.53834867769504,7.831612775638092,0.3301736986218729,4,-0.11999988555908203,-0.35000038146972656,-1.010000228881836,-1.5349998474121094,-0.5200004577636719,1,-0.035199991861979196,-1.142874659400545,18.6299991607666,1.0000000000000295,18.6200008392334,1.4185943356472754,18.82999992370605,-0.035199991861979196 1109,2005-04-06,18.989999771118164,18.989999771118164,18.86000061035156,18.979999542236328,4570094.0,0.012799987792968759,24.999237078009482,0.07692533415496575,72.07212547984577,63.414022112617616,-0.2123713754582539,-0.6160289489487916,-0.9311739243527164,-1.9156732613952379,25.0168455446814,0.23999977111816406,0.211752490881274,0.5404997825622573,-0.16668046808770853,1.247680033212223,0.1869096572372726,0.894089907887242,-0.8173790196890778,100.0,39.44294413043288,0.3535901253249835,4,-0.2799997329711914,-0.5749998092651367,-1.2725000381469727,-1.7749996185302734,-0.8799991607666051,2,-0.03159559708801374,-1.5882260543706312,18.75,-1.142874659400545,18.6299991607666,1.0000000000000295,18.6200008392334,-0.03159559708801374 1110,2005-04-07,19.43000030517578,19.46999931335449,18.989999771118164,19.0,5119368.0,0.02317011792316137,-1.1333276819395426,42.99904634751097,76.42590983657693,64.64652533830805,-0.6186677970157497,-1.0226123030695575,-1.3314230722130773,-2.3275361525956555,25.45542666292645,0.4799995422363246,0.2971988821198259,0.9260003089904778,0.09686262148464309,1.7551379964963125,0.5114314652375604,1.3405691527433952,-1.2083368125653493,95.91846664668525,30.16929769096363,0.4145688437529167,4,-0.48000049591064453,-0.7750005722045898,-1.5975008010864258,-2.1300001144409144,-1.010000228881836,3,-0.05455478380306655,24.999237078009482,18.989999771118164,-1.5882260543706312,18.75,-1.142874659400545,18.6299991607666,-0.05455478380306655 1111,2005-04-08,19.350000381469727,19.520000457763672,19.32999992370605,19.520000457763672,3889325.0,-0.004117340321644014,1.2352993975025381,-0.3953487340536896,74.0741394839554,66.34920071485448,-0.5248876718999327,-0.907216683170283,-1.207268491664209,-2.2213345188834026,25.43999391904819,0.19000053405762074,0.3752416902319986,0.7940003395080559,-0.11089622904537677,1.6988969080614886,0.3415520552313396,1.2464486237847723,-1.0284700231997697,83.49514922678361,13.844574066537021,0.4524482842767166,4,-0.375,-0.6700000762939453,-1.4700007438659668,-1.9650001525878906,-0.7600002288818359,4,-0.04754522264376648,-1.1333276819395426,19.43000030517578,24.999237078009482,18.989999771118164,-1.5882260543706312,18.75,-0.04754522264376648 1112,2005-04-11,19.5,19.57999992370605,19.21999931335449,19.350000381469727,2551865.0,0.007751918117475443,1.3225885841911822,-0.8823503012487518,76.2411649723706,68.08642752742743,-0.6263103739652003,-1.0047698547830493,-1.3165852935315456,-2.343515156582896,26.279605829526346,0.3600006103515625,0.3980944674759215,0.8779999732971184,-0.10094894832620227,1.8569488949204391,0.3885255124854581,1.3674744341087788,-1.058622631780672,91.83673866586773,16.941828669433292,0.4894744608116609,4,-0.49499988555908203,-0.7899999618530273,-1.5050005912780762,-1.9500007629394531,-0.8700008392333984,0,-0.0671794597919172,1.2352993975025381,19.350000381469727,-1.1333276819395426,19.43000030517578,24.999237078009482,18.989999771118164,-0.0671794597919172 1113,2005-04-12,19.31999969482422,19.549999237060547,19.25,19.5,3001514.0,-0.009230784880809306,1.1428610354223434,-1.200005086275956,69.53407321218363,69.46322585285019,-0.41291666892023926,-0.76308206600552,-1.0981220976958603,-2.132308677459534,28.015327526837858,0.2999992370605469,0.39402861185655524,0.6339997291564927,-0.352080275656693,1.6200797339696784,0.14095972674990165,1.1270397315630838,-0.7419876199464852,63.888822661443136,-10.8755462557886,0.4930400024065926,4,-0.3149995803833008,-0.6099996566772461,-1.2975001335144043,-1.765000343322754,-0.2099990844726598,1,-0.057970960122986526,1.3225885841911822,19.5,1.2352993975025381,19.350000381469727,-1.1333276819395426,19.43000030517578,-0.057970960122986526 1114,2005-04-13,19.729999542236328,19.770000457763672,19.38999938964844,19.38999938964844,5148293.0,0.021221524528385327,-1.2352993975025222,-1.888886534141463,67.68063263121567,69.95380996381395,-0.7199077460580554,-1.0970115497670498,-1.479253661184888,-2.5058466692123176,30.13045127299913,0.4500007629394531,0.4238695436139537,0.9599995613098145,-0.0825679751425632,2.002567097762192,0.4387157930836274,1.4812833295360015,-1.0317489254991976,94.87168201102838,21.404143908908466,0.5212837682261882,4,-0.5999994277954102,-0.9249992370605469,-1.6624999046325684,-2.1700000762939453,-0.8899993896484375,2,-0.07602635756726328,1.1428610354223434,19.31999969482422,1.3225885841911822,19.5,1.2352993975025381,19.350000381469727,-0.07602635756726328 1115,2005-04-14,19.5,19.700000762939453,19.420000076293945,19.6200008392334,4175160.0,-0.01165735162557735,1.0,-0.35294348640734585,60.72729038209454,69.94746751839948,-0.4301040585290643,-0.7901741336868469,-1.2202065421954806,-2.2390751687947414,32.12900468472564,0.3099994659423828,0.44290209881059894,0.6555000305175795,-0.371226398699239,1.682226459734398,0.14213681590917204,1.168863245125987,-0.6517044055191548,50.909109824906075,-19.153650162125665,0.5133632146084086,4,-0.36999988555908203,-0.6949996948242188,-1.4200005531311035,-1.9400005340576172,-0.639999389648441,3,-0.07128201998197137,-1.2352993975025222,19.729999542236328,1.1428610354223434,19.31999969482422,1.3225885841911822,19.5,-0.07128201998197137 1116,2005-04-15,19.06999969482422,19.36000061035156,19.049999237060547,19.36000061035156,4226711.0,-0.02205129770132208,1.1379337560180227,2.4166573948978485,54.93420268359191,68.77959463948217,0.07871961362815938,-0.2941327562937275,-0.7639445318143956,-1.775228380534564,32.80406559465278,0.4500007629394531,0.47953610627627086,0.17399978637695312,-0.7838355512129098,1.131835123966816,-0.30491788241797835,0.6529174551718846,-0.09266541948377949,2.777836646462934,-63.25504014317567,0.4789176687949313,4,0.11500072479248047,-0.2649993896484375,-0.9300003051757812,-1.510000228881836,-0.10000038146973012,4,-0.03408493072533658,1.0,19.5,-1.2352993975025222,19.729999542236328,1.1428610354223434,19.31999969482422,-0.03408493072533658 1117,2005-04-18,18.76000022888184,18.899999618530273,18.6200008392334,18.649999618530273,3793632.0,-0.01625587157332342,-2.2941387667175297,-0.3793112520060152,48.93617391324523,66.73619028834219,0.4571759461740825,0.07566487442291603,-0.4313888952532956,-1.4336398075796275,33.29259569370416,0.4499988555908203,0.476714997487484,-0.1714997291564906,-1.0463475947436223,0.7033481364306411,-0.6089236619500582,0.26592420363707703,1.0100002288818324,12.173864007656244,-49.47095786353272,0.4374239327935661,4,0.43500041961669567,0.04500007629394176,-0.5725002288818395,-1.1800003051757848,0.12999916076660156,0,-0.009061837644981807,1.1379337560180227,19.06999969482422,1.0,19.5,-1.2352993975025222,19.729999542236328,-0.009061837644981807 1118,2005-04-19,18.729999542236328,18.88999938964844,18.559999465942386,18.799999237060547,3349518.0,-0.001599183703597351,1.6399993896483624,-0.6363573311138648,52.272718828144065,64.53625621593088,0.5409252852490809,0.1703164090182483,-0.3832288784910176,-1.3712650822575938,33.744414754297566,0.3299999237060547,0.4958744535686499,-0.23700037002563334,-1.0075122144239614,0.5335114743726947,-0.6222562922247974,0.1482555521735307,1.0170009231567398,14.049581565884402,-47.734234197409926,0.38525592219916427,4,0.4350004196166992,0.07500076293945312,-0.47749948501586914,-1.1499996185302734,0.5200004577636719,1,-0.005339048794113621,-2.2941387667175297,18.76000022888184,1.1379337560180227,19.06999969482422,1.0,19.5,-0.005339048794113621 1119,2005-04-20,18.700000762939453,18.959999084472656,18.700000762939453,18.8700008392334,4476284.0,-0.0016016433545140707,-2.0588024099900144,2.42858310626703,47.7352039104011,61.34840000191135,0.5872134348339166,0.25015760527423936,-0.3389135290518084,-1.308418687803993,33.461028784193715,0.2599983215332031,0.5074037187515827,-0.290499210357666,-0.9919404828589329,0.41094206214360085,-0.6412198466083012,0.060221425892969194,0.9995196624755884,12.28080155398516,-46.13100114469475,0.3507206362506341,4,0.4649991989135742,0.10499954223632812,-0.46500062942504883,-1.1200008392333984,0.75,2,0.021925124635538085,1.6399993896483624,18.729999542236328,-2.2941387667175297,18.76000022888184,1.1379337560180227,19.06999969482422,0.021925124635538085 1120,2005-04-21,18.86000061035156,18.950000762939453,18.700000762939453,18.790000915527344,3232224.0,0.008556141223758695,1.0,-0.41176272593654295,54.255318429398564,59.14630877362726,0.37756075390651134,0.10001100707926369,-0.4837319023225284,-1.4339877182192673,31.979387467462978,0.25,0.5096966671596341,-0.13349943161011169,-0.832017241974409,0.5650183787541856,-0.48275833679225855,0.21575947357203518,0.7939389766845757,37.50008940683871,-22.700399066469174,0.3492589051821482,4,0.3049993515014684,-0.0550003051757777,-0.6325006484985316,-1.2800006866455043,0.4899997711181676,3,-0.001060469624411975,-2.0588024099900144,18.700000762939453,1.6399993896483624,18.729999542236328,-2.2941387667175297,18.76000022888184,-0.001060469624411975 1121,2005-04-22,19.01000022888184,19.149999618530273,18.920000076293945,19.0,3091372.0,0.007953319919191904,-1.7058757531218796,0.14286103542240133,56.41893894678244,56.94383921522857,0.19473908455702116,-0.04438852987945907,-0.6155269306490965,-1.5486540658902719,30.42121395641873,0.2899990081787145,0.481508697655201,0.01150016784668395,-0.6859317898223054,0.7089321255156733,-0.3372158109878107,0.36021614668117863,0.6001817533105438,76.2712960268973,12.770669984188245,0.34871597883449534,4,0.15499973297118785,-0.20499992370605824,-0.7825002670288121,-1.4300003051757848,0.38999938964843395,4,-0.007890563741413614,1.0,18.86000061035156,-2.0588024099900144,18.700000762939453,1.6399993896483624,18.729999542236328,-0.007890563741413614 1122,2005-04-25,19.07999992370605,19.170000076293945,18.850000381469727,18.8700008392334,2087848.0,0.0036822563903951,-1.55999755859375,20.999427808498766,55.67010579565655,55.40339839117001,0.06581859017962444,-0.09483531143475332,-0.6651661337169976,-1.5838321053799547,28.6939405956114,0.31999969482421875,0.3940442817735921,0.06599988937377432,-0.6237871135208906,0.7557868922684392,-0.2788936120735599,0.41089339082110854,0.48817475783633313,85.24589138754718,20.60902947562515,0.34489350144733283,4,0.08500003814697621,-0.2749996185302699,-0.8550000190734828,-1.4999999999999964,-0.010000228881832385,0,-0.005765231173554208,-1.7058757531218796,19.01000022888184,1.0,18.86000061035156,-2.0588024099900144,18.700000762939453,-0.005765231173554208 1123,2005-04-26,18.709999084472656,19.170000076293945,18.690000534057614,19.170000076293945,3251568.0,-0.01939207760549755,1.086950031719984,-2.190490463215296,45.39472404609008,52.927186326156054,0.3801701628897334,0.28007394927184137,-0.2828753582598793,-1.1827236873389353,27.239790040216548,0.4799995422363317,0.30365003396961043,-0.29800090789795064,-0.9965587525744581,0.40055693677855686,-0.6472798302362044,0.05127801444030311,0.8178485884457274,4.166368643159282,-53.684103673691645,0.3492789223382546,4,0.4200010299682617,0.13000106811523438,-0.4999990463256836,-1.1299991607666016,0.7100009918212891,1,0.00962054056566819,-1.55999755859375,19.07999992370605,-1.7058757531218796,19.01000022888184,1.0,18.86000061035156,0.00962054056566819 1124,2005-04-27,18.1200008392334,18.649999618530273,18.049999237060547,18.6299991607666,8931839.0,-0.03153384682572724,1.18182259552362,1.1086896128505264,29.467071893963222,49.45382871636369,0.8021250912979561,0.878075000112986,0.31409986877709883,-0.5679263059480064,27.05446856780246,0.6599998474121094,0.16851293863651762,-0.8644991874694838,-1.6486438046888523,-0.08035457025011539,-1.256571496079168,-0.4724268788597996,1.3691329054059445,6.250138367821691,-44.85234906577928,0.3920723086096835,4,0.5849990844726562,0.7899990081787109,0.08999919891357422,-0.5400009155273438,0.9799995422363281,2,0.062361981701453795,1.086950031719984,18.709999084472656,-1.55999755859375,19.07999992370605,-1.7058757531218796,19.01000022888184,0.062361981701453795 1125,2005-04-28,18.020000457763672,18.25,17.959999084472656,18.1200008392334,3412024.0,-0.005518784593718462,-1.6363344748363604,0.19607982467294474,29.283472066824956,46.603747536722906,0.7488604417592235,0.9636897125715613,0.422960486943591,-0.44473389061781177,26.421707140341116,0.29000091552734375,0.05896029509766265,-0.9239995956420906,-1.817753051380251,-0.030246139903930214,-1.3708763235111725,-0.4771228677730086,1.3827852164209418,4.958787116422259,-40.30935938454091,0.44687672786908034,4,0.5449991226196289,0.8449993133544922,0.18999958038330078,-0.4400005340576172,1.3999996185302734,3,0.07935628572970899,1.18182259552362,18.1200008392334,1.086950031719984,18.709999084472656,-1.55999755859375,19.07999992370605,0.07935628572970899 1126,2005-04-29,18.149999618530273,18.15999984741211,17.93000030517578,17.959999084472656,2555238.0,0.00721415968169925,1.190461485363439,-1.899998092658643,28.840097651567064,44.37085017431422,0.530413936535691,0.8397270898889921,0.30125819872809956,-0.5489529076744368,25.77792655411761,0.22999954223632812,-0.07922186198431547,-0.7705003738403313,-1.722914871257963,0.1819141235773003,-1.2467076225491454,-0.2942931251315173,1.1373631284773822,17.74188338406779,-20.741903041349502,0.4762072487088157,4,0.40000057220458984,0.7000007629394531,0.15999984741210938,-0.4700002670288086,1.260000228881836,4,0.06611574590416569,-1.6363344748363604,18.020000457763672,1.18182259552362,18.1200008392334,1.086950031719984,18.709999084472656,0.06611574590416569 1127,2005-05-02,18.239999771118164,18.350000381469727,18.200000762939453,18.21999931335449,874716.0,0.0049586861972164,-4.000190742624619,0.10526527129450246,32.58062710000851,42.182839982299164,0.40107162051659984,0.757867326595477,0.2259298543230912,-0.6157409315582782,25.468714673222642,0.20000076293945312,-0.18885831813805964,-0.6610002517700195,-1.6535809787003437,0.33158047516030464,-1.1572906152351798,-0.16470988830485922,0.9116267317063027,24.99996154538337,-9.846004864153294,0.4962903634651619,5,0.3100004196166992,0.6100006103515625,0.11999988555908203,-0.5100002288818359,1.4500007629394496,0,0.06359648366053672,1.190461485363439,18.149999618530273,-1.6363344748363604,18.020000457763672,1.18182259552362,18.1200008392334,0.06359648366053672 1128,2005-05-03,18.09000015258789,18.270000457763672,17.969999313354492,18.270000457763672,2563414.0,-0.008223663399809289,2.3333403975755522,-8.999809269500595,21.126734077647924,39.226343334215485,0.503710754353687,0.9021393381735123,0.3881936134962274,-0.44077070445558775,25.248216685734846,0.3000011444091797,-0.2608397520237915,-0.7779998779296875,-1.8336032888339027,0.27760353297452767,-1.3058015833817969,-0.25019817247757814,0.939463730471708,22.22222222222222,-4.823073783456614,0.5278017054521081,5,0.46000003814697266,0.7600002288818359,0.26999950408935547,-0.3600006103515625,1.4400005340576172,1,0.054173550799895054,-4.000190742624619,18.239999771118164,1.190461485363439,18.149999618530273,-1.6363344748363604,18.020000457763672,0.054173550799895054 1129,2005-05-04,18.38999938964844,18.38999938964844,17.979999542236328,18.06999969482422,2459573.0,0.016583705612497335,1.5625014901175058,-1.777773068282985,30.927798562735504,36.63439668236403,0.17334218507583898,0.5848714892310909,0.10097365151773374,-0.7141206957489494,24.446246879180475,0.4099998474121129,-0.28426788695782435,-0.44800062179565003,-1.5229320828529715,0.6269308392616715,-0.985466352324309,0.08946510873300895,0.5295181356227765,100.0,72.83493663501872,0.5374657305286605,5,0.16000080108642223,0.4600009918212855,-0.02999973297119496,-0.5899991989135778,1.2100009918212855,2,0.0560087395775164,2.3333403975755522,18.09000015258789,-4.000190742624619,18.239999771118164,1.190461485363439,18.149999618530273,0.0560087395775164 1130,2005-05-05,18.3700008392334,18.450000762939453,18.200000762939453,18.36000061035156,2010965.0,-0.0010874687916683223,1.941175150624376,0.03125074505878099,35.99999084470561,34.36562467102216,0.13021861515220934,0.5495621487595486,0.13442728477095756,-0.6677976671807926,22.539233927444368,0.25,-0.32171419802444134,-0.4149991989135735,-1.4713980223632674,0.6413996245361204,-0.9431986106384187,0.11320021281127168,0.45056496402827406,84.61541283057625,52.11974536340098,0.5281994117248461,5,0.17999935150146484,0.4799995422363281,-0.010001182556152344,-0.5700006484985352,1.1199989318847656,3,0.03973867767481232,1.5625014901175058,18.38999938964844,2.3333403975755522,18.09000015258789,-4.000190742624619,18.239999771118164,0.03973867767481232 1131,2005-05-06,18.43000030517578,18.479999542236328,18.26000022888184,18.309999465942386,2276023.0,0.0032661656614756396,-1.0000000000000322,11.999809269497575,42.66664971241342,32.92079621732848,-0.023139284116307834,0.43964548363421585,0.0953051241792835,-0.7022935555225729,20.407017549059496,0.21999931335448863,-0.34136665919210785,-0.30899972915649343,-1.3416638532670362,0.7236643949540493,-0.8253317912117666,0.20733233289877973,0.3015089482773021,90.19623242715615,52.8526303311162,0.5163320620552717,5,0.11999988555908203,0.4200000762939453,-0.07000064849853516,-0.6000003814697266,0.6900005340576172,4,0.05371675283370103,1.941175150624376,18.3700008392334,1.5625014901175058,18.38999938964844,2.3333403975755522,18.09000015258789,0.05371675283370103 1132,2005-05-09,18.190000534057614,18.68000030517578,18.1299991607666,18.68000030517578,4064638.0,-0.013022233702881025,1.2449036788490508,-4.083302868950321,39.024380788450365,32.21298029981295,0.0864262212600444,0.6076245679499372,0.3564028583780008,-0.4372881758404823,18.43920099796787,0.5500011444091797,-0.40564922840372475,-0.4834995269775426,-1.4784183801971125,0.5114193262420272,-0.9809589535873293,0.013959899632244088,-0.2600002288818324,30.98604413759705,-8.919752331207288,0.4974594266097855,5,0.11499977111816762,0.6599998474121129,0.18749904632568715,-0.36000061035155895,0.8599987030029332,0,0.06706977886395649,-1.0000000000000322,18.43000030517578,1.941175150624376,18.3700008392334,1.5625014901175058,18.38999938964844,0.06706977886395649 1133,2005-05-10,18.200000762939453,18.290000915527344,18.13999938964844,18.290000915527344,2418665.0,0.000549765178022632,2.3333615903021294,0.18367386658673832,39.75407657552026,33.35598081998596,-0.003939397316020887,0.5369440279043332,0.35966992354043725,-0.4230884789761795,16.365041195262542,0.1500015258789027,-0.4966184920543846,-0.41749935150146555,-1.3849019150457629,0.5499032120428318,-0.9012006332736142,0.06620193027068311,-0.2550004577636713,31.428711560154987,-11.476932272122603,0.4837012817721485,5,0.10499954223632812,0.6499996185302734,0.22999858856201172,-0.3000011444091797,0.7999992370605469,1,0.08186811586031562,1.2449036788490508,18.190000534057614,-1.0000000000000322,18.43000030517578,1.941175150624376,18.3700008392334,0.08186811586031562 1134,2005-05-11,18.229999542236328,18.290000915527344,18.059999465942386,18.239999771118164,2641220.0,0.0016482845076557506,3.1817488252734605,0.11111346585851736,36.36357631314305,34.14265906957685,-0.01865582307480551,0.4098187510365392,0.3390472803094937,-0.4321396455599178,13.82745995026744,0.23000144958495738,-0.5979101631993551,-0.31250057220459126,-1.1390817856356001,0.5140806412264176,-0.7257911789200975,0.10079003451091495,-0.27029923706054504,27.41933002931734,-15.502110754806761,0.4132906067155047,5,0.07500076293945312,0.6200008392333984,0.2850003242492676,-0.2849998474121094,0.9400005340576172,2,0.07131109034848082,2.3333615903021294,18.200000762939453,1.2449036788490508,18.190000534057614,-1.0000000000000322,18.43000030517578,0.07131109034848082 1135,2005-05-12,18.11000061035156,18.3799991607666,18.09000015258789,18.3799991607666,2078861.0,-0.006582497800219245,1.148152334395332,26.99923707800913,30.263106160169144,34.30077112608819,0.1290200354063984,0.44305893703044674,0.4598065587064859,-0.29263627544620974,11.049982442370403,0.28999900817871094,-0.6441252709524079,-0.36299953460693857,-1.0766289919610657,0.3506299227471885,-0.7198142632840039,-0.006184805929873249,-0.13589430517577483,8.064689794774619,-29.372585386188806,0.3568147286770642,5,0.21499919891357777,0.7399997711181676,0.45249938964844105,-0.16000080108642223,1.1299991607666051,3,0.08227497078418056,3.1817488252734605,18.229999542236328,2.3333615903021294,18.200000762939453,1.2449036788490508,18.190000534057614,0.08227497078418056 1136,2005-05-13,18.420000076293945,18.420000076293945,18.059999465942386,18.06999969482422,2601026.0,0.017117584511023853,1.0571441027569128,-1.2963046687906468,36.904727664657045,34.78122674438247,-0.1549464281969648,0.08629047412823354,0.14709295485820917,-0.5809709833372843,9.693570561349121,0.36000061035155895,-0.575747934441015,-0.02050008773803569,-0.6765318313459581,0.6355316558698867,-0.34851595954199865,0.3075157840659273,-0.4317758911181606,58.064535976545564,25.57282366538491,0.3280158718039615,5,-0.0950002670288086,0.43000030517578125,0.38249969482421875,-0.15000057220458984,0.7299995422363281,4,0.058089016850834785,1.148152334395332,18.11000061035156,3.1817488252734605,18.229999542236328,2.3333615903021294,18.200000762939453,0.058089016850834785 1137,2005-05-16,18.59000015258789,18.600000381469727,18.3799991607666,18.51000022888184,1719836.0,0.00922910290932788,3.4000076293654273,0.2285709614661399,47.41380727820422,37.70201265555539,-0.3018171456729988,-0.102345923606741,-0.018866127379325803,-0.7308122310279153,9.867071312038107,0.220001220703125,-0.48972073790823956,0.15799999237060547,-0.48487492953847067,0.8008749142796816,-0.1634374685839326,0.47943745332514354,-0.5879404450121051,98.14810890235803,59.50924170711514,0.32143746095453796,5,-0.26000022888183594,0.26000022888183594,0.23750019073486328,-0.28999996185302734,0.8099994659423828,0,0.028509988289146193,1.0571441027569128,18.420000076293945,1.148152334395332,18.11000061035156,3.1817488252734605,18.229999542236328,0.028509988289146193 1138,2005-05-17,18.6299991607666,18.729999542236328,18.459999084472656,18.56999969482422,2598524.0,0.002151641089316758,1.0769247698345743,0.7499940395298714,64.40679061968589,41.42190066188322,-0.2873833311287157,-0.15833895702559175,-0.055565517858060076,-0.7481394155239229,10.364796643856975,0.2700004577636719,-0.4057871945659173,0.2029990196228013,-0.4316195982992568,0.8376176375448594,-0.11431028933822773,0.5203083285838304,-0.6143806412388173,85.0745716294733,40.58977805549145,0.3173093089610294,5,-0.2349996566772461,0.220001220703125,0.22750091552734375,-0.2999992370605469,1.0100002288818395,1,0.02254428852463053,3.4000076293654273,18.59000015258789,1.0571441027569128,18.420000076293945,1.148152334395332,18.11000061035156,0.02254428852463053 1139,2005-05-18,19.11000061035156,19.11000061035156,18.649999618530273,18.729999542236328,4324653.0,0.02576497429993485,1.4210510465291637,6.333407508662559,75.34891271947849,45.79400309241354,-0.7314296949043602,-0.6388009920607587,-0.526299273402774,-1.2029267130068781,11.034494613672239,0.4800014495849574,-0.3284338706513594,0.6625004768371561,-0.03283345448179986,1.357834408156112,0.3148335111776781,1.010167442496634,-1.0658068499154325,100.0,48.428692031105925,0.347666965659478,5,-0.5250005722045863,-0.2600002288818324,-0.25250053405761363,-0.7250003814697266,0.3499984741210973,2,-0.005756180368302721,1.0769247698345743,18.6299991607666,3.4000076293654273,18.59000015258789,1.0571441027569128,18.420000076293945,-0.005756180368302721 1140,2005-05-19,18.84000015258789,18.959999084472656,18.700000762939453,18.700000762939453,4243333.0,-0.014128751917329319,-2.714277929155313,0.36841841088189875,65.06554546537313,48.282769287186845,-0.43331651962856554,-0.39039131075668365,-0.24546418145560267,-0.9088664884374538,11.740383893937523,0.4099998474121058,-0.20493345140758024,0.3935000419616692,-0.29938920746656095,1.0863892913898994,0.04705541724755591,0.7399446666757825,-0.7318579811568391,74.2856987155385,17.67365712042404,0.3464446247141149,5,-0.25500011444091797,-0.024999618530273438,0.12750005722045898,-0.2799997329711914,0.4099998474121094,3,0.017515919375442612,1.4210510465291637,19.11000061035156,1.0769247698345743,18.6299991607666,3.4000076293654273,18.59000015258789,0.017515919375442612 1141,2005-05-20,18.86000061035156,18.940000534057614,18.71999931335449,18.82999992370605,2593674.0,0.0010615954141020012,1.3157958138834513,0.21429155313351497,63.96401117949117,51.05383933063582,-0.431258364064103,-0.44502206284611034,-0.2532070515140141,-0.9054046386005616,11.924028583269584,0.220001220703125,-0.13009027023047182,0.4210004806518519,-0.2490786926111319,1.0910796539148357,0.08596089402036,0.7560400672833438,-0.6917469325852785,65.75349266194777,4.930294443928091,0.33503958663149214,5,-0.2750005722045863,-0.21500015258788707,0.10749959945679066,-0.2750005722045863,0.19999885559082742,4,0.020148417204082003,-2.714277929155313,18.84000015258789,1.4210510465291637,19.11000061035156,1.0769247698345743,18.6299991607666,0.020148417204082003 1142,2005-05-23,18.96999931335449,19.0,18.809999465942386,18.950000762939453,1732043.0,0.005832380670367288,3.750017881410397,0.666603089833946,70.18351714211951,54.43488828248018,-0.4682166559154659,-0.5941464746084115,-0.3452263446793289,-0.9909035582435521,12.41404817236945,0.19000053405761363,-0.07230251262823018,0.536499214172359,-0.112914020258426,1.185912448603144,0.21179259695696828,0.8612058313877498,-0.7452408196330929,78.46138948554515,12.228513862207862,0.3247066172153924,5,-0.384999275207516,-0.41999912261962535,0.0250010490417516,-0.2999992370605433,0.28000068664551137,0,0.00948868274597503,1.3157958138834513,18.86000061035156,-2.714277929155313,18.84000015258789,1.4210510465291637,19.11000061035156,0.00948868274597503 1143,2005-05-24,18.88999938964844,18.979999542236328,18.75,18.950000762939453,1810849.0,-0.004217181159818506,2.833359824522364,-3.0002861230332596,62.755132823797545,57.36728345033068,-0.3129583422511253,-0.5269889502054603,-0.24329263147866342,-0.8883766858417665,13.380087200554394,0.22999954223632812,-0.0404935755780933,0.4474992752075231,-0.22270466325051785,1.117703213665564,0.11239730597850084,0.7826012444365453,-0.6121263689292356,52.173750793000394,-9.383486330671161,0.3351019692290212,5,-0.3049993515014684,-0.33999919891357777,0.11000108718871715,-0.21999931335449574,0.5200004577636683,1,0.0269984248470283,3.750017881410397,18.96999931335449,1.3157958138834513,18.86000061035156,-2.714277929155313,18.84000015258789,0.0269984248470283 1144,2005-05-25,19.25,19.25,18.850000381469727,18.8799991607666,4435582.0,0.019057735414689025,1.16215519596674,-6.166539513001827,69.13043874874472,61.68587596017241,-0.5733499914226599,-0.8411167368665424,-0.5770463116662157,-1.2294361219057883,13.55573786530941,0.39999961853027344,0.03581065641932568,0.750999927520752,0.008631223078278794,1.4933686319632251,0.3798155752995136,1.1221842797419903,-0.9221993239028521,100.0,39.650950108054175,0.37118435222123675,5,-0.5950002670288086,-0.6599998474121094,-0.2649998664855957,-0.5799999237060547,0.06999969482421875,2,0.020259708553165723,2.833359824522364,18.88999938964844,3.750017881410397,18.96999931335449,1.3157958138834513,18.86000061035156,0.020259708553165723 1145,2005-05-26,19.450000762939453,19.51000022888184,19.13999938964844,19.25,2919166.0,0.010389650022828656,1.312507450587651,0.5405413764839911,70.90166048862554,65.46331294061335,-0.6294788124759698,-0.9786693567212268,-0.7466454783906613,-1.4057873042674416,13.738192950837036,0.37000083923339844,0.12141135880548148,0.8795006752014167,0.05993785437788546,1.699063496024948,0.46971926478965287,1.2892820856131806,-1.0484241409300772,92.40513969501734,34.3513929736372,0.4097814104117654,5,-0.5050010681152344,-0.7300004959106445,-0.46500062942504883,-0.7450008392333984,-0.09000015258789418,3,0.0005140525008231478,1.16215519596674,19.25,2.833359824522364,18.88999938964844,3.750017881410397,18.96999931335449,0.0005140525008231478 1146,2005-05-27,19.350000381469727,19.43000030517578,19.239999771118164,19.40999984741211,2036788.0,-0.005141407585971369,2.799996185317286,-0.2999961853172862,75.21739635215326,68.55260061549659,-0.42877495137129173,-0.8265353161802196,-0.6177458585886626,-1.2815207239507878,13.864104539722716,0.21000099182128906,0.21892522266883319,0.7195002555847161,-0.14491865526728276,1.583919166436715,0.28729080015871844,1.1517097110107137,-0.8375813987731036,78.94739483861541,16.74810777751774,0.43220945542599915,5,-0.36500072479248047,-0.630000114440918,-0.36500024795532227,-0.6450004577636719,-0.0400009155273402,4,-0.005167978268646012,1.312507450587651,19.450000762939453,1.16215519596674,19.25,2.833359824522364,18.88999938964844,-0.005167978268646012 1147,2005-05-30,19.399999618530273,19.479999542236328,19.170000076293945,19.26000022888184,1140308.0,0.0025839398488296528,1.0666683620919852,-2.3333439298088865,75.64102041598179,69.80084837064057,-0.3931350099123563,-0.8276062219871285,-0.6379913472237639,-1.307515009050796,14.50489217071998,0.3099994659423828,0.3535770778778762,0.7114995002746589,-0.19713211561719035,1.6201311161665082,0.2571836923287343,1.1658153082205835,-0.7878225112151291,85.52623983897927,18.631855258557707,0.45431580794592513,5,-0.31999969482421875,-0.6799993515014648,-0.41499948501586914,-0.6949996948242188,-0.2199993133544922,0,-0.017525781405847485,2.799996185317286,19.350000381469727,1.312507450587651,19.450000762939453,1.16215519596674,19.25,-0.017525781405847485 1148,2005-05-31,19.06999969482422,19.3799991607666,19.06999969482422,19.350000381469727,2680055.0,-0.01701030568015316,-1.2142764695063386,-2.000013623978252,65.90909747709745,68.751980010376,0.006529285500075588,-0.44314293245822967,-0.28049174691961554,-0.9567820847915769,14.49795136694475,0.3299999237060547,0.4519565042861835,0.33249959945678853,-0.5454134733915055,1.2104126723050825,-0.10645693696735847,0.7714561358809355,-0.36804027535240635,33.333237002571856,-36.96183083887251,0.4389565364241479,5,0.03500080108642578,-0.34999942779541016,-0.08499956130981445,-0.36499977111816406,0.1399993896484375,1,0.009438925435569567,1.0666683620919852,19.399999618530273,2.799996185317286,19.350000381469727,1.312507450587651,19.450000762939453,0.009438925435569567 1149,2005-06-01,19.420000076293945,19.479999542236328,19.07999992370605,19.1200008392334,2703995.0,0.018353455011576036,-1.1052552326456653,-1.07142321918788,72.82228367383172,69.61383981131586,-0.3295265134356846,-0.7505002923684003,-0.6051283669357161,-1.2822070240846166,14.956317201311881,0.4099998474121094,0.5198012754108561,0.6309999465942369,-0.28125329494103823,1.543253188129512,0.1748733258265993,1.0871265673618744,-0.6372365758811291,79.54544469345845,1.3217018384297603,0.45612662076763766,6,-0.30500030517578125,-0.6999998092651367,-0.434999942779541,-0.7150001525878906,-0.6299991607666016,2,-0.0005149448425617598,-1.2142764695063386,19.06999969482422,1.0666683620919852,19.399999618530273,2.799996185317286,19.350000381469727,-0.0005149448425617598 1150,2005-06-02,19.100000381469727,19.40999984741211,19.06999969482422,19.32999992370605,2912151.0,-0.016477842099230644,-1.344821235958012,-0.7666670905229844,61.80555647538007,69.37401151085906,0.034903189128158374,-0.39316449772380224,-0.2813359944416334,-0.936369113767519,15.612574055373024,0.35000038146972656,0.5432883934712436,0.2745002746582017,-0.6254990439253625,1.174499593241766,-0.17549938463357861,0.724499933949982,-0.24451320821000877,7.31724336847198,-70.42209118710585,0.44999965929178154,6,0.029999732971191406,-0.38000011444091797,-0.29250049591064453,-0.3950004577636719,0.010000228881832385,3,0.011518288427257328,-1.1052552326456653,19.420000076293945,-1.2142764695063386,19.06999969482422,1.0666683620919852,19.399999618530273,0.011518288427257328 1151,2005-06-03,19.420000076293945,19.46999931335449,19.15999984741211,19.190000534057614,3457972.0,0.01675391038916807,-1.1379206019309955,-1.0000000000000309,63.69636527417668,68.65321685886542,-0.2204941509701719,-0.6695196745230021,-0.5972925813838046,-1.2240963583532363,16.453626659810222,0.3699989318847621,0.5042534019138785,0.5449999809265123,-0.37214654552577997,1.4621465073788045,0.08642671770036614,1.0035732441526584,-0.4990615974720143,85.3659784702128,9.786525714069725,0.4585732632261469,6,-0.28999996185302734,-0.6999998092651367,-0.7050004005432129,-0.7150001525878906,-0.1700000762939453,4,-0.003089570839684419,-1.344821235958012,19.100000381469727,-1.1052552326456653,19.420000076293945,-1.2142764695063386,19.06999969482422,-0.003089570839684419 1152,2005-06-06,19.40999984741211,19.450000762939453,19.21999931335449,19.270000457763672,1761581.0,-0.0005149448425617598,1.090910667221561,0.6086942099414432,63.00000317891246,68.68042467610042,-0.15814702354569476,-0.5938824946971621,-0.5787687987497776,-1.183150914750378,17.964411289513347,0.2300014495849645,0.5110381101095918,0.47399978637695384,-0.4131102153033268,1.3611097880572345,0.03044478553681529,0.9175547872170924,-0.43015519358418786,82.92689734738879,8.195383005029797,0.44355500084013944,6,-0.22999954223632812,-0.6700000762939453,-0.7099995613098145,-0.7049999237060547,-0.2800006866455078,0,-0.005152003207411493,-1.1379206019309955,19.420000076293945,-1.344821235958012,19.100000381469727,-1.1052552326456653,19.420000076293945,-0.005152003207411493 1153,2005-06-07,19.690000534057614,19.700000762939453,19.3799991607666,19.440000534057614,3144534.0,0.014425589327494714,1.3703782195283287,1.7857220708446866,60.357137261607136,67.7056133997518,-0.3494857575192434,-0.7974166342696485,-0.8487508200358285,-1.433297770739589,19.769442093109447,0.32000160217285156,0.5310689930148556,0.6795004844665478,-0.19756357935928293,1.5565645482923784,0.24096845255363064,1.1180325163794649,-0.6571403227242989,98.4126647734492,25.76716444217918,0.43853203191291595,6,-0.3050003051757777,-0.855000495910641,-0.9900002479553187,-0.985000610351559,-0.2900009155273402,1,-0.025901483750581433,1.090910667221561,19.40999984741211,-1.1379206019309955,19.420000076293945,-1.344821235958012,19.100000381469727,-0.025901483750581433 1154,2005-06-08,19.530000686645508,19.649999618530273,19.5,19.549999237060547,2175537.0,-0.008125944290115927,-2.749994039529838,-0.07999420166015625,62.82528619086964,66.8082384777789,-0.16270063543945312,-0.5639440314976589,-0.6726478626085779,-1.243911726851472,21.437930390781858,0.19000053405761363,0.5263306213501195,0.45450057983398295,-0.37013283006216113,1.279133989730127,0.04218387488591091,0.866817284782055,-0.4170836091194552,73.01590665512168,0.5540087457196137,0.41231670494807143,6,-0.14500045776367188,-0.6900005340576172,-0.8300004005432129,-0.8250007629394531,-0.13000106811523438,2,-0.016385130103536927,1.3703782195283287,19.690000534057614,1.090910667221561,19.40999984741211,-1.1379206019309955,19.420000076293945,-0.016385130103536927 1155,2005-06-09,19.600000381469727,19.65999984741211,19.459999084472656,19.520000457763672,2392479.0,0.0035842136386654566,1.0000190735954682,-4.000286123032904,63.5036465863679,65.50671072602498,-0.23376853637921613,-0.5445105529527368,-0.7331361272882511,-1.2825424752389694,23.416690440056136,0.20000076293945312,0.5564694642012391,0.4500002861022949,-0.2699416023363632,1.169942174540953,0.09002934188296408,0.8099712303216258,-0.41663326169406645,81.48144223569138,7.8334415817696055,0.35997094421932935,6,-0.21500015258789062,-0.7200002670288086,-0.9000000953674316,-0.8950004577636719,-0.3099994659423828,3,-0.0413265025600803,-2.749994039529838,19.530000686645508,1.3703782195283287,19.690000534057614,1.090910667221561,19.40999984741211,-0.0413265025600803 1156,2005-06-10,19.489999771118164,19.600000381469727,19.280000686645508,19.5,3876767.0,-0.0056122759291147295,2.047601747486399,-0.12500298023508094,59.48905363544616,63.712047750409916,-0.11378644332769738,-0.3691654117233938,-0.6079362644937341,-1.147721311604876,25.315826257299932,0.31999969482421875,0.5360841180621989,0.2864996910095208,-0.3603481015934875,0.9333474836125291,-0.036924205291985146,0.6099235873110267,-0.2446366141628502,56.24992549441936,-16.095668738794473,0.32342389630150425,6,-0.10499954223632812,-0.6099996566772461,-0.7899994850158691,-0.7849998474121094,-0.23999977111816406,4,-0.019497135209294303,1.0000190735954682,19.600000381469727,-2.749994039529838,19.530000686645508,1.3703782195283287,19.690000534057614,-0.019497135209294303 1157,2005-06-13,19.1200008392334,19.520000457763672,18.989999771118164,19.520000457763672,8682812.0,-0.018984039827083965,1.6500059604701618,39.99904634751097,53.795402598399924,62.366081652776856,0.23726919339866015,0.04487655351366371,-0.22704644952202457,-0.7533643231958571,26.488039755819226,0.5300006866455078,0.48165894755068805,-0.10999927520752095,-0.6911057050000622,0.4711071545850203,-0.40055249010379157,0.18055393968874967,0.5799999237060547,18.309984015903506,-54.24965336105076,0.29055321489627145,6,0.22499942779541016,-0.24000072479248047,-0.4200005531311035,-0.41500091552734375,0.1700000762939453,0,0.00679911898852259,2.047601747486399,19.489999771118164,1.0000190735954682,19.600000381469727,-2.749994039529838,19.530000686645508,0.00679911898852259 1158,2005-06-14,19.049999237060547,19.06999969482422,18.959999084472656,19.0,11815760.0,-0.0036611715010603785,1.4444538634340693,-0.12499821185895144,46.35035327694823,59.42475605312314,0.3398770815463834,0.1559526059448757,-0.15061142016582352,-0.6628368694966795,27.298416102103268,0.1600017547607422,0.4211996707023289,-0.20100088119506765,-0.7175850897048335,0.3155833273146982,-0.4592929854499488,0.05729122305981349,0.6358015060424798,12.857150642230833,-53.908601578184346,0.25829210425488275,6,0.2800006866455078,-0.1699991226196289,-0.47249889373779297,-0.3449993133544922,0.32000160217285156,1,0.004199471228871321,1.6500059604701618,19.1200008392334,2.047601747486399,19.489999771118164,1.0000190735954682,19.600000381469727,0.004199471228871321 1159,2005-06-15,19.0,19.09000015258789,18.850000381469727,19.059999465942386,8898621.0,-0.0026246319718100652,2.999968211078439,-1.2000076295110194,41.31272709598452,57.147775010968076,0.36211416402410634,0.20795003960687097,-0.10236420177808014,-0.591595796281311,27.027100108175418,0.23999977111816406,0.3497436855890328,-0.2455000877380371,-0.7706760688116816,0.2796758933356074,-0.5080880782748594,0.017087902798785137,0.6567686767578103,18.518483633289616,-43.14498727246321,0.2625879905368214,6,0.27500057220458984,-0.11999988555908203,-0.4224996566772461,-0.26000022888183594,1.1900005340576136,2,0.021052611501593432,1.4444538634340693,19.049999237060547,1.6500059604701618,19.1200008392334,2.047601747486399,19.489999771118164,0.021052611501593432 1160,2005-06-16,19.170000076293945,19.21999931335449,19.020000457763672,19.040000915527344,5169178.0,0.008947372436523438,-1.352926656868093,-2.1666719649043444,46.616535422907965,55.250016138604884,0.2269544434658144,0.06739575887410254,-0.286361706335704,-0.739788513066383,26.89764870305701,0.21999931335448863,0.32765645133190446,-0.09200000762939453,-0.5831686804578098,0.3991686651990207,-0.33758434404360216,0.1535843287848131,0.4383625027465783,42.6666259765625,-16.116118528024558,0.24558433641420843,6,0.10500049591064453,-0.28999996185302734,-0.5924997329711914,-0.375,1.1499996185302734,3,0.011997889479445023,2.999968211078439,19.0,1.4444538634340693,19.049999237060547,1.6500059604701618,19.1200008392334,0.011997889479445023 1161,2005-06-17,19.239999771118164,19.399999618530273,19.200000762939453,19.229999542236328,12089550.0,0.003651522928827866,-4.714433635793891,0.07692533415496575,47.01492855983807,53.4738967364855,0.14386556688520713,0.02880096145860378,-0.36725499227415526,-0.7851170198748036,26.96037829311635,0.22999954223632812,0.2503448821093279,-0.04100027084350444,-0.4946595745994351,0.4126590329124262,-0.26782992272147155,0.18582938103446267,0.32286107606811143,58.20885749829905,2.6929490078908387,0.22682965187796614,6,0.03500080108642578,-0.3599996566772461,-0.6524996757507324,-0.4349994659423828,1.0300006866455078,4,0.0025988121103950323,-1.352926656868093,19.170000076293945,2.999968211078439,19.0,1.4444538634340693,19.049999237060547,0.0025988121103950323 1162,2005-06-20,19.149999618530273,19.32999992370605,19.11000061035156,19.26000022888184,3134334.0,-0.00467776266416553,-1.3157989840784565,-10.99980926950255,51.639342340081754,52.50525285631601,0.21579981044531138,0.14016399305281624,-0.29425451855418316,-0.673752325779013,26.74640264316903,0.2199993133544922,0.2321903716954452,-0.14000043869018697,-0.5744151764217555,0.2944142990413816,-0.35720780755597303,0.0772069301755991,0.37008960071300834,54.54539149251971,-3.620473435888073,0.21720736886578498,6,0.10500049591064453,-0.1099996566772461,-0.5624995231628418,-0.3449993133544922,1.1000003814697266,0,0.005221952138994457,-4.714433635793891,19.239999771118164,-1.352926656868093,19.170000076293945,2.999968211078439,19.0,0.005221952138994457 1163,2005-06-21,19.399999618530273,19.420000076293945,19.270000457763672,19.32999992370605,5637457.0,0.013054830547259755,1.727250658898599,-0.6363573311138971,49.572639819242056,51.03273659280183,-0.08902479223126747,-0.07343402967454438,-0.5528968364961173,-0.9011961443926495,26.869754469078934,0.2700004577636719,0.1860168285418169,0.08449954986572195,-0.3089992332420515,0.47799833297349537,-0.11224984168816476,0.28124894141960866,0.07988427044659474,96.49114588213249,39.33476132368288,0.19674939155388604,6,-0.14499950408935547,-0.31999969482421875,-0.8099994659423828,-0.5949993133544922,1.0200004577636719,1,-0.005670036348756513,-1.3157989840784565,19.149999618530273,-4.714433635793891,19.239999771118164,-1.352926656868093,19.170000076293945,-0.005670036348756513 1164,2005-06-22,19.63999938964844,19.63999938964844,19.36000061035156,19.420000076293945,7422058.0,0.012371122465844042,1.5454513928023197,3.1428610354222344,61.946879501996484,50.85976247231612,-0.3484204871790233,-0.29799636685589803,-0.8121458358531122,-1.1245197317458242,26.547824855399522,0.2799987792968821,0.1478022911645951,0.3049993515014684,-0.11273909917822778,0.7227378021811646,0.09613012616161853,0.5138685768413183,-0.7899990081787145,100.0,35.02989850743998,0.20886922533984864,6,-0.394999504089359,-0.46499919891357777,-1.0174994468689,-0.8349990844726598,0.860000610351559,2,-0.01374738079459159,1.727250658898599,19.399999618530273,-1.3157989840784565,19.149999618530273,-4.714433635793891,19.239999771118164,-0.01374738079459159 1165,2005-06-23,19.459999084472656,19.770000457763672,19.25,19.61000061035156,8974237.0,-0.009164985273403703,1.212762158301409,-0.6818272456932529,50.94337246095559,49.91024234181718,-0.21273967320594167,-0.12354270515389842,-0.6464685484805912,-0.9276029098945529,25.772181028318975,0.5200004577636719,0.09391378688582108,0.12449913024902415,-0.2938422838703545,0.5428405443684028,-0.08467157681066695,0.33366983730871524,-0.594198722839355,53.03008409675487,-8.973421038811786,0.2091707070596899,6,-0.14999866485595703,-0.22499847412109375,-0.7424988746643066,-0.654998779296875,1.0,3,0.03751292312071253,1.5454513928023197,19.63999938964844,1.727250658898599,19.399999618530273,-1.3157989840784565,19.149999618530273,0.03751292312071253 1166,2005-06-24,19.25,19.34000015258789,19.18000030517578,19.25,5546235.0,-0.010791320367543933,-1.2857220708446866,-0.0,46.55172697287289,49.1053894945364,-0.0451083589876724,0.08282706123732453,-0.4396656832089718,-0.7009383581054252,24.847437986805037,0.279998779296875,0.036033745039670606,-0.0804999351501472,-0.5004987534723888,0.3394988831720944,-0.290499344311268,0.12949947401097361,-0.3480316345214831,21.21203363870227,-36.56908063136159,0.2099994091611212,6,0.06000041961669922,-0.005000114440917969,-0.5499997138977051,-0.44499969482421875,1.1700000762939453,4,0.055584399731128276,1.212762158301409,19.459999084472656,1.5454513928023197,19.63999938964844,1.727250658898599,19.399999618530273,0.055584399731128276 1167,2005-06-27,19.059999465942386,19.299999237060547,19.01000022888184,19.200000762939453,3615888.0,-0.009870157613382502,-1.4166607061965468,-100.0,35.87441261347887,47.94139608748424,0.1514080932353501,0.25934643651175193,-0.24514135195058273,-0.495527359735771,23.9345897218185,0.2899990081787074,-0.03965751517157656,-0.2535004615783656,-0.6888963679914575,0.1818954448347263,-0.47119841478491153,-0.03580250837181964,-0.123309816772462,6.578845000363932,-44.15985077995942,0.21769795320654597,6,0.25000095367431285,0.20000076293944957,-0.4449992179870641,-0.2549991607666051,1.3999996185302699,0,0.06348378938747579,-1.2857220708446866,19.25,1.212762158301409,19.459999084472656,1.5454513928023197,19.63999938964844,0.06348378938747579 1168,2005-06-28,19.25,19.280000686645508,19.049999237060547,19.049999237060547,2475205.0,0.009968548760828533,-1.3000057220240706,-1.428563643547127,43.80529517061063,48.21834809577602,-0.008089539104538801,0.08803616037336681,-0.4273498353339775,-0.6710915266430106,23.406909874082615,0.23000144958496094,-0.09380695176724885,-0.0724999427795403,-0.49391996072757394,0.3489200751684933,-0.2832099517535589,0.1382100661944783,-0.27997791848632403,31.57890774207603,-15.666804864701778,0.21071000897401718,6,0.1400003433227539,0.010000228881835938,-0.682499885559082,-0.44499969482421875,1.3799991607666016,1,0.051948051948051965,-1.4166607061965468,19.059999465942386,-1.2857220708446866,19.25,1.212762158301409,19.459999084472656,0.051948051948051965 1169,2005-06-29,19.40999984741211,19.420000076293945,19.270000457763672,19.350000381469727,3288793.0,0.008311680385044706,2.749994039529838,0.2999961853172862,45.957436101802074,48.145114837875376,-0.1160149841015965,-0.07668286276663139,-0.5765706663806327,-0.8174941259937611,22.75621637483426,0.1700000762939453,-0.09997321610089216,0.08799991607666158,-0.3329564904177502,0.5089563225710734,-0.12247828717054432,0.2984781193238675,-0.407978630848433,52.63151290346036,9.315015803898795,0.21047820324720648,6,-0.01999950408935547,-0.09999942779541016,-0.8424997329711914,-0.6049995422363281,1.4300003051757812,2,0.052035045688910486,-1.3000057220240706,19.25,-1.4166607061965468,19.059999465942386,-1.2857220708446866,19.25,0.052035045688910486 1170,2005-06-30,19.31999969482422,19.479999542236328,19.209999084472656,19.479999542236328,4802671.0,-0.004636793060041722,2.375008940705243,-2.666687859617891,46.3519295738099,48.07144828387224,-0.002793550293706204,0.03230020818994461,-0.48177312955312956,-0.714920700005699,22.024896084185446,0.2700004577636719,-0.07475497999287839,-0.013000202178954368,-0.42082385413831247,0.39482344978040373,-0.2169120281586352,0.19091162380072646,-0.2872593086125441,65.95742953959758,23.27406945505699,0.20391182597967916,6,0.07000064849853516,-0.009999275207519531,-0.6974997520446777,-0.5149993896484375,1.3000011444091797,3,0.061076621315470314,2.749994039529838,19.40999984741211,-1.3000057220240706,19.25,-1.4166607061965468,19.059999465942386,0.061076621315470314 1171,2005-07-01,19.36000061035156,19.489999771118164,19.190000534057614,19.190000534057614,2912846.0,0.0020704407949889703,-2.529401204995049,-1.0625014901175405,55.999988555919046,48.555964530076395,-0.026800615107561043,-0.013097716745235743,-0.5212486109040633,-0.7415090974351024,21.071778066428642,0.2999992370605504,-0.0260551075266946,0.03000068664550426,-0.37600699625872736,0.4360083695497359,-0.17300315480661155,0.23300452809762007,-0.2977698212778037,72.91681567841978,26.028832942882048,0.2030038414521156,7,0.02999973297119496,-0.05000019073485973,-0.5275006294250453,-0.5550003051757777,1.2399997711181676,4,0.05681810121085129,2.375008940705243,19.31999969482422,2.749994039529838,19.40999984741211,-1.3000057220240706,19.25,0.05681810121085129 1172,2005-07-04,19.309999465942386,19.399999618530273,19.280000686645508,19.36000061035156,1384246.0,-0.0025827036587198204,-1.181824487177264,-0.2941242468780787,56.56565753869374,49.332966498904355,0.05395749977855857,0.03059620650098438,-0.4735488613092862,-0.6777709971852381,20.067152366655623,0.11999893188476562,-0.005054806183892424,-0.015000438690183415,-0.41931940083063424,0.3893185234502674,-0.21715991976040883,0.187159042380042,-0.2194578901210349,59.09088938691901,7.571967311040616,0.2021594810702256,7,0.08000087738036754,9.536743128535363e-07,-0.457499504089359,-0.5049991607666051,1.5100002288818324,0,0.057483202540181244,-2.529401204995049,19.36000061035156,2.375008940705243,19.31999969482422,2.749994039529838,19.40999984741211,0.057483202540181244 1173,2005-07-05,19.18000030517578,19.38999938964844,19.1200008392334,19.25,2809578.0,-0.006732219801242834,-1.8421105467103391,1.3999618539006375,54.36893653347951,48.490972835735796,0.16703326893491166,0.12693648889982967,-0.3354810888769464,-0.5367270750008188,18.149606226294917,0.2699985504150426,0.007610057966203954,-0.11949958801269389,-0.48978967987781985,0.25079050385243207,-0.3046446339452551,0.06564545791986731,-0.062280374076735256,16.216118688977556,-37.846377104550925,0.18514504593256262,7,0.21000003814697266,0.13000011444091797,-0.2800002098083496,-0.375,1.6000003814697266,1,0.0667361188180724,-1.181824487177264,19.309999465942386,-2.529401204995049,19.36000061035156,2.375008940705243,19.31999969482422,0.0667361188180724 1174,2005-07-06,19.209999084472656,19.350000381469727,19.170000076293945,19.299999237060547,2873161.0,0.0015640656318853807,-1.1176734583969123,1.2857220708446866,51.04164079659618,48.50189153969587,0.0778066528896666,0.07561142181682001,-0.33787599389933476,-0.554755852730068,16.128433509782003,0.18000030517578125,0.013888611783144711,-0.07350072860717916,-0.42922232298027296,0.28222086576591465,-0.25136152579372606,0.10436006857936775,-0.08999824523925781,24.323920282907014,-29.892059607488864,0.17786079718654743,7,0.04000091552734375,0.10000133514404297,-0.2974987030029297,-0.404998779296875,1.4400005340576172,2,0.07391984091460602,-1.8421105467103391,19.18000030517578,-1.181824487177264,19.309999465942386,-2.529401204995049,19.36000061035156,0.07391984091460602 1175,2005-07-07,18.790000915527344,19.13999938964844,18.709999084472656,19.1299991607666,6673125.0,-0.021863518425922046,1.3888991909633461,3.777751875556309,40.088124604560974,47.78371349877232,0.43892901388694483,0.4551508709070049,0.10863857040022395,-0.12367138343881834,14.427187745345721,0.5,-0.0031009620401114546,-0.4529989242553718,-0.8400575749705474,-0.06594027354019616,-0.6465282496129596,-0.259469598897784,0.9799995422363281,10.256635977943244,-41.65922060682321,0.19352932535758738,7,0.3099985122680664,0.4499988555908203,0.12749910354614258,0.049999237060546875,1.779998779296875,3,0.10910053949845766,-1.1176734583969123,19.209999084472656,-1.8421105467103391,19.18000030517578,-1.181824487177264,19.309999465942386,0.10910053949845766 1176,2005-07-08,19.11000061035156,19.149999618530273,18.8700008392334,18.979999542236328,2885976.0,0.01703031821354406,1.6666666666666667,-0.38235805606510903,49.20001922608881,49.26433645572898,0.10837920777824905,0.11090929623295054,-0.1847704967149859,-0.43172914052965794,13.529683622415783,0.3599987030029297,-0.06899936977836063,-0.1139992713928244,-0.4870600838573509,0.2590615410717021,-0.3005296776250894,0.07253113483944063,0.6387998199462928,57.971190765122124,6.12407292637522,0.1865304062322633,7,-0.010001182556148791,0.12999916076660512,-0.18500041961669567,-0.2600002288818324,1.4200000762939489,4,0.07901623132674818,1.3888991909633461,18.790000915527344,-1.1176734583969123,19.209999084472656,-1.8421105467103391,19.18000030517578,0.07901623132674818 1177,2005-07-11,19.25,19.299999237060547,19.06999969482422,19.200000762939453,2157312.0,0.007325975153166908,2.0667073573917247,0.3846063558203104,46.86192936098965,49.60396247688221,-0.0020498526595318367,-0.019870282322958843,-0.2989056301922375,-0.5562965245539999,13.61902049593331,0.22999954223632812,-0.09107656074901982,0.019500160217283735,-0.350448192579325,0.3894485130138925,-0.16547401618102242,0.2044743366155899,0.47802440338134744,79.41186370317139,31.83996520638498,0.1849741763983049,7,-0.15000057220458984,-0.010000228881835938,-0.3249998092651367,-0.39999961853027344,1.3199996948242188,0,0.07012988994647928,1.6666666666666667,19.11000061035156,1.3888991909633461,18.790000915527344,-1.1176734583969123,19.209999084472656,0.07012988994647928 1178,2005-07-12,19.1299991607666,19.299999237060547,19.1299991607666,19.299999237060547,2434998.0,-0.006233809830306414,1.0,-3.4000534065766383,38.766507608813335,48.80497042210569,0.11078946018913882,0.11218292755943793,-0.14906601422356403,-0.42188383537892093,13.831198715569576,0.1700000762939453,-0.08931690945834703,-0.1045006752014146,-0.4679037115008633,0.2589023610980341,-0.2862021933511407,0.07720084294831153,0.5776647362365708,65.62487892831066,23.66507976243841,0.18170151814972457,7,-0.029999732971191406,0.1100006103515625,-0.1699991226196289,-0.279998779296875,1.130001068115238,1,0.08834294867736392,2.0667073573917247,19.25,1.6666666666666667,19.11000061035156,1.3888991909633461,18.790000915527344,0.08834294867736392 1179,2005-07-13,19.399999618530273,19.46999931335449,19.270000457763672,19.31999969482422,3847213.0,0.014113981683669508,-1.2222292865392577,-0.470587575312188,48.72882417549556,49.069069822292974,-0.1796732716290883,-0.1331402309784906,-0.3951464071397339,-0.6773527822720311,14.35886139998645,0.3400001525878871,-0.03606813917372165,0.1454998016357436,-0.20744075172410348,0.4984403549955907,-0.03097047504418171,0.32197007831566893,0.28771098222228986,90.78951661275104,48.155083145764735,0.17647027667992368,7,-0.3000001907348633,-0.15999984741210938,-0.28999948501586914,-0.5499992370605469,0.8400001525878906,2,0.07113407707477992,1.0,19.1299991607666,2.0667073573917247,19.25,1.6666666666666667,19.11000061035156,0.07113407707477992 1180,2005-07-14,19.399999618530273,19.5,19.290000915527344,19.5,2942533.0,0.0,3.199965667855576,-1.2500059604701619,53.48836384056693,48.79000040947607,-0.1867730742491922,-0.12124189036190813,-0.37008845068202234,-0.6623544248043238,14.50573287159094,0.20999908447265625,-0.016290327061895482,0.13399982452392578,-0.22232008174639262,0.4903197307942442,-0.04416012861123164,0.3121597776590832,0.2681567518966901,84.12690243141861,37.18060697701984,0.17815995313515848,7,-0.2950000762939453,-0.15999984741210938,-0.28749942779541016,-0.5499992370605469,1.360000610351566,3,0.06443299095769262,-1.2222292865392577,19.399999618530273,1.0,19.1299991607666,2.0667073573917247,19.25,0.06443299095769262 1181,2005-07-15,19.290000915527344,19.399999618530273,19.149999618530273,19.32999992370605,2866214.0,-0.005670036348756513,1.7778025028875397,0.3999885559518232,55.5555965077975,48.67777140604316,-0.0980601109117849,-0.007699939880399853,-0.23772760302995266,-0.5346512932117236,14.093996481115989,0.25,-0.016693166017876848,0.02150106430053711,-0.3347523806817456,0.37775450928281984,-0.15662565819060248,0.1996277867916767,0.3589923091805325,51.16303827114494,-0.8527251654909662,0.17812672249114106,7,-0.18500137329101562,-0.05000114440917969,-0.1575007438659668,-0.4400005340576172,1.4799995422363281,4,0.0663555582450257,3.199965667855576,19.399999618530273,-1.2222292865392577,19.399999618530273,1.0,19.1299991607666,0.0663555582450257 1182,2005-07-18,19.25,19.36000061035156,19.21999931335449,19.350000381469727,1753141.0,-0.0020736606339476493,1.333338631487065,2.500071527347511,50.0,48.192334013434326,-0.07539359912520993,0.04234808875764173,-0.16763120432141676,-0.4757214429317216,14.025691735068452,0.1400012969970703,-0.013326701593065593,-0.023499870300291548,-0.3755325815718926,0.3285328409713095,-0.1995162259360903,0.1525164853355072,0.3802133419031719,32.43258568873172,-21.252552836088682,0.1760163556358001,7,-0.14500045776367188,-0.010000228881835938,-0.11749982833862305,-0.39999961853027344,1.8700008392333984,0,0.06649354216340297,1.7778025028875397,19.290000915527344,3.199965667855576,19.399999618530273,-1.2222292865392577,19.399999618530273,0.06649354216340297 1183,2005-07-19,19.290000915527344,19.299999237060547,19.049999237060547,19.229999542236328,3769118.0,0.0020779696377841717,5.250154975919126,-0.6000114440481413,46.66669492369541,47.706228916445355,-0.10968449995449348,-0.006657521181917758,-0.1767737054557159,-0.5005201123722358,13.889249063779047,0.25,-0.0385240810495695,0.022000980377196555,-0.32511298665989585,0.36911494741428896,-0.15155600314134787,0.19555796389574098,0.3218081412272191,53.33361590302208,-0.46477262293178967,0.17355698351854615,7,-0.18500137329101562,-0.05000114440917969,-0.17750072479248047,-0.4400005340576172,1.3599987030029297,1,0.0663555582450257,1.333338631487065,19.25,1.7778025028875397,19.290000915527344,3.199965667855576,19.399999618530273,0.0663555582450257 1184,2005-07-20,19.3700008392334,19.5,19.15999984741211,19.350000381469727,2970243.0,0.004147222390314065,1.42858310626703,0.3333333333333333,51.396680785316605,48.962735158751535,-0.18394516045536236,-0.11375444132400503,-0.22531647328865034,-0.5669336492085826,12.820232993504026,0.3400001525878906,-0.060852175657885255,0.11550083160400249,-0.18909350896564803,0.420095172173653,-0.03679633868082277,0.26779800188882774,0.22377201807552538,71.11134658585173,18.07227981655017,0.15229717028482614,7,-0.18500041961669922,-0.13000106811523438,-0.2650008201599121,-0.5200004577636719,1.0,2,0.04594730774847311,5.250154975919126,19.290000915527344,1.333338631487065,19.25,1.7778025028875397,19.290000915527344,0.04594730774847311 1185,2005-07-21,20.190000534057614,20.239999771118164,19.540000915527344,19.61000061035156,11014320.0,0.0423334878315198,1.0588250143752502,28.99933244325768,66.14787233963605,50.84582994914567,-0.8766607762233392,-0.9236143245542436,-0.999813449635738,-1.3721132041547364,12.038680300183238,0.8699989318847656,-0.047842287582799514,0.8990004539489718,0.38663126304259166,1.4113696448553519,0.6428158584957799,1.1551850494021636,-1.4800014495849574,95.79838532592376,43.40350943097085,0.25618459545319056,7,-0.5450010299682582,-0.7150011062622035,-1.1125001907348597,-1.340000152587887,-0.07999992370605469,3,0.002476435648241182,1.42858310626703,19.3700008392334,5.250154975919126,19.290000915527344,1.333338631487065,19.25,0.002476435648241182 1186,2005-07-22,20.31999969482422,20.31999969482422,20.01000022888184,20.11000061035156,4207393.0,0.006438789367405606,1.9523887375113196,0.3620674346486429,69.05663826752001,53.31190871653793,-0.912981235345363,-1.0217260791846243,-1.0918548611591739,-1.4898986214882797,11.583785022092904,0.30999946594237926,-0.021796172321213447,0.9754996299743652,0.2877275402493389,1.6632717196993916,0.6316135851118503,1.3193856748368802,-1.579400596618651,100.0,46.45061748321983,0.343886044862514,7,-0.6350002288818359,-0.8050003051757812,-1.2424993515014648,-1.4699993133544922,-0.10000038146973012,4,0.021653569914653836,1.0588250143752502,20.190000534057614,1.42858310626703,19.3700008392334,5.250154975919126,19.290000915527344,0.021653569914653836 1187,2005-07-25,20.270000457763672,20.38999938964844,20.170000076293945,20.280000686645508,3374138.0,-0.002460592411981266,-1.0952216601121127,-0.047620345140780306,71.20626264455424,56.91632594273136,-0.7857043684728424,-0.9237919771527068,-1.0091767128422298,-1.4254573215660038,11.867258669850056,0.21999931335449574,0.07171023332608684,0.8650003433227553,0.07702493739250471,1.652975749253006,0.4710126403576318,1.2589880462878789,-1.466225335693359,91.04485684923098,31.41924592543738,0.39398770296512475,7,-0.5500011444091797,-0.720001220703125,-1.192500114440918,-1.4200000762939453,-0.1700000762939453,0,0.02466699500287839,1.9523887375113196,20.31999969482422,1.0588250143752502,20.190000534057614,1.42858310626703,19.3700008392334,0.02466699500287839 1188,2005-07-26,20.25,20.299999237060547,20.15999984741211,20.229999542236328,2778499.0,-0.0009867023834235766,1.3333439298089456,-2.0,70.31253725293851,59.31451628466947,-0.6594751259245122,-0.8696185703196306,-0.9573454673997404,-1.3916231540645612,12.151804622156678,0.1399993896484375,0.12349184305369931,0.7949998855590827,-0.07427684498795983,1.6642766161061253,0.36036152028556145,1.229638250832604,-1.351051421874999,88.6179315649256,23.513713493952963,0.43463836527352107,7,-0.5300006866455078,-0.7000007629394531,-1.1024999618530273,-1.3999996185302734,0.19000053405761363,1,0.042963004406587624,-1.0952216601121127,20.270000457763672,1.9523887375113196,20.31999969482422,1.0588250143752502,20.190000534057614,0.042963004406587624 1189,2005-07-27,20.420000076293945,20.5,20.21999931335449,20.290000915527344,5006145.0,0.008395065495997223,-1.0740609922364244,6.499809269502194,85.2813752729945,62.84707311049476,-0.7482598849362425,-1.0119557956182348,-1.1083573072468695,-1.5465008607750619,12.180776565679333,0.28000068664551137,0.18208490771801067,0.9144999504089348,-0.055306817323337754,1.8843067181412074,0.42959656654279854,1.3994033342750711,-1.4315884494775375,91.66666666666666,18.81392641891935,0.4849033838661356,7,-0.6450004577636719,-0.8150005340576172,-1.252500057220459,-1.5699996948242188,-0.7700004577636719,2,0.01126344472952967,1.3333439298089456,20.25,-1.0952216601121127,20.270000457763672,1.9523887375113196,20.31999969482422,0.01126344472952967 1190,2005-07-28,20.5,20.68000030517578,20.270000457763672,20.420000076293945,5372354.0,0.003917723967049813,-1.1578986994865206,0.6153880012324486,83.57486943413475,65.96032565786558,-0.7328864264993094,-1.0530086782487231,-1.1593436386471367,-1.6085243028857192,12.597601649132187,0.4099998474121094,0.2818628984240412,0.9354998588562005,-0.12602774900472724,1.9970274667171282,0.40473605492573483,1.466263662786666,-1.3906613033289048,73.13428586882553,-1.5347400031701284,0.5307638039304644,7,-0.6350002288818359,-0.8050003051757812,-1.2899999618530273,-1.6499996185302734,-0.9200000762939489,3,-0.006341422476419556,-1.0740609922364244,20.420000076293945,1.3333439298089456,20.25,-1.0952216601121127,20.270000457763672,-0.006341422476419556 1191,2005-07-29,20.459999084472656,20.649999618530273,20.36000061035156,20.51000022888184,3046880.0,-0.001951264172065592,-1.320009765699469,-0.6250149011754491,80.7106176320233,69.37261650586817,-0.5693401145312755,-0.9764356252415389,-1.0908405207045462,-1.5501179829182874,13.12490874185251,0.2899990081787145,0.3405669453195763,0.8404990196228042,-0.288272325732045,1.9692703649776533,0.2761133469453796,1.4048846923002287,-1.1935942269510917,57.69211018596633,-15.700462505193613,0.5643856726774238,7,-0.5949993133544922,-0.7649993896484375,-1.1874985694885254,-1.6099987030029297,-0.7199993133544922,4,-0.017106475551443956,-1.1578986994865206,20.5,-1.0740609922364244,20.420000076293945,1.3333439298089456,20.25,-0.017106475551443956 1192,2005-08-01,20.420000076293945,20.649999618530273,20.3799991607666,20.549999237060547,2301382.0,-0.001954985824464961,-1.5714207863688794,2.5999237078006927,84.1270193681729,73.53487477747676,-0.3865757896335431,-0.8948961527276111,-1.0257625779183783,-1.4896835913459157,13.680712165090913,0.2700004577636719,0.39167811215380866,0.7449999809265151,-0.4279851576517757,1.9179851195048059,0.1585074116373697,1.3314925502156605,-1.0122356740069591,50.0,-23.368222081170728,0.5864925692891452,8,-0.5,-0.7250003814697266,-1.1424999237060547,-1.5699996948242188,-0.5699996948242188,0,-0.009794356620578148,-1.320009765699469,20.459999084472656,-1.1578986994865206,20.5,-1.0740609922364244,20.420000076293945,-0.009794356620578148 1193,2005-08-02,20.459999084472656,20.540000915527344,20.309999465942386,20.350000381469727,2105156.0,0.00195881528057118,-1.4210610851779881,-0.8461493316900686,81.92773437724415,76.92721406546872,-0.27173281436504837,-0.8791590021803586,-1.0371217549876874,-1.5065717687258307,14.865435986365993,0.23000144958495738,0.45428334670722137,0.7209990501403816,-0.4776647602973867,1.9196628605781498,0.12166714492149922,1.320330955359264,-0.925011091896792,52.173750792999584,-18.20630455565788,0.5993319052188835,8,-0.34999847412109375,-0.7649993896484375,-1.1749987602233887,-1.6099987030029297,-0.6299991607666051,1,-0.017595245313385077,-1.5714207863688794,20.420000076293945,-1.320009765699469,20.459999084472656,-1.1578986994865206,20.5,-0.017595245313385077 1194,2005-08-03,20.6299991607666,20.649999618530273,20.399999618530273,20.399999618530273,2875052.0,0.008308899506401346,-1.1739173701756422,2.0909295833261083,83.60658129795736,78.8670706163933,-0.27290509334135393,-0.9879756809519975,-1.1875217644291922,-1.6523974910387231,16.201620088899826,0.25,0.5475640980691132,0.8199991226196275,-0.4144189885117271,2.054417233750982,0.2027900670539502,1.4372081781853048,-0.9805099369307442,87.80459438588004,18.37180151423165,0.6172090555656777,8,-0.28499889373779297,-0.9349994659423828,-1.3049988746643066,-1.779998779296875,-0.6299991607666016,2,-0.009209822318864691,-1.4210610851779881,20.459999084472656,-1.5714207863688794,20.420000076293945,-1.320009765699469,20.459999084472656,-0.009209822318864691 1195,2005-08-04,20.84000015258789,21.0,20.68000030517578,20.690000534057614,7643182.0,0.010179398951244867,-2.764700602497504,0.6521735524853786,90.15541429977586,81.21137906442172,-0.4257829491782026,-1.0925362041680486,-1.381525957421399,-1.836118890427688,17.232905011215166,0.37000083923339844,0.6617746831210738,0.9275001525878892,-0.2906408408226504,2.145641145998429,0.3184296558826176,1.5365706492931608,-1.0874598206180401,76.81163426480047,4.858493052075573,0.6090704967052704,8,-0.26000022888183594,-0.9850006103515625,-1.489999771118164,-1.989999771118164,-0.8299999237060511,3,-0.05710175265569006,-1.1739173701756422,20.6299991607666,-1.4210610851779881,20.459999084472656,-1.5714207863688794,20.420000076293945,-0.05710175265569006 1196,2005-08-05,20.6200008392334,20.989999771118164,20.6200008392334,20.649999618530273,4898475.0,-0.010556588855263227,-23.6675991861648,-0.1999923705860614,82.464494818969,82.46229375046781,-0.1774097629325837,-0.7943372512098037,-1.1445326327339984,-1.5913314997282306,18.262732081760248,0.3699989318847656,0.7660862789287641,0.6320008277893052,-0.563685952332257,1.8276876079108675,0.03415743772852409,1.2298442178500864,-0.717765347099931,44.92770048568217,-30.701625106870786,0.5978433900607811,8,-0.04000091552734375,-0.7650012969970703,-1.2700004577636719,-1.7700004577636719,-0.7700004577636719,4,-0.0504365117943425,-2.764700602497504,20.84000015258789,-1.1739173701756422,20.6299991607666,-1.4210610851779881,20.459999084472656,-0.0504365117943425 1197,2005-08-08,20.600000381469727,20.8799991607666,20.540000915527344,20.76000022888184,2648398.0,-0.0009699542652596982,-1.4285694822888284,5.333545269583028,81.33972645494775,83.68753699513552,-0.11809502247933423,-0.7041126804223055,-1.1090320624633492,-1.546567257535667,19.827125789348944,0.3399982452392578,0.7670062388698469,0.5445003509521484,-0.6279638149255469,1.7169645168298437,-0.04173173198670099,1.1307324338909979,-0.5660331483922754,42.0290856620012,-34.91600408547648,0.5862320829388483,8,0.009999275207519531,-0.7450008392333984,-1.25,-1.75,-1.0400009155273402,0,-0.04174760167117064,-23.6675991861648,20.6200008392334,-2.764700602497504,20.84000015258789,-1.1739173701756422,20.6299991607666,-0.04174760167117064 1198,2005-08-09,20.81999969482422,20.8799991607666,20.530000686645508,20.559999465942386,3229668.0,0.010679578120415423,-1.1875055879740837,-1.6250029802350228,82.51121958395807,83.37974191857592,-0.27796829086493346,-0.833756817642012,-1.3000167618229526,-1.7397930993855297,21.459449855415492,0.34999847412109375,0.7540230379476647,0.6799996376037605,-0.45460401058811684,1.8146032857956378,0.11269781350782182,1.2473014616996991,-0.6701085297160603,69.99996821087633,-7.365671908466354,0.567301824095938,8,-0.1849994659423828,-0.9650001525878906,-1.4699993133544922,-1.9699993133544922,-1.2199993133544922,1,-0.04658978518600221,-1.4285694822888284,20.600000381469727,-23.6675991861648,20.6200008392334,-2.764700602497504,20.84000015258789,-0.04658978518600221 1199,2005-08-10,20.780000686645508,20.899999618530273,20.61000061035156,20.739999771118164,3510914.0,-0.0019211819771858263,1.0714305177111971,0.15384953966915077,70.34487566691578,81.90974261110712,-0.20286649587394834,-0.7220927263009571,-1.2421529978144363,-1.6763344890261251,23.55168833588264,0.2899990081787145,0.7403684956467664,0.5710005760192871,-0.5417556834630979,1.683756835501672,0.01462244627809639,1.1273787057604778,-0.5280964613503301,53.19156707180975,-20.94016547186822,0.5563781297411919,8,-0.1250009536743164,-0.9250011444091797,-1.4300003051757812,-1.9300003051757812,-1.3400001525878942,2,-0.04571707081559362,-1.1875055879740837,20.81999969482422,-1.4285694822888284,20.600000381469727,-23.6675991861648,20.6200008392334,-0.04571707081559362 1200,2005-08-11,20.649999618530273,20.88999938964844,20.6200008392334,20.82999992370605,3222933.0,-0.006256066593817833,-1.2500079473567387,-4.499904634751008,61.37931669510153,79.7618202847825,-0.05514998497943324,-0.5203203198459221,-1.085113340160195,-1.5324928719835142,25.644761975651875,0.2699985504150426,0.7299595158777059,0.37849950790405273,-0.6821308519929055,1.439129867801011,-0.1518156720444246,0.9088146878525301,-0.3083239002705156,26.08677624268157,-42.92327648790689,0.5303151799484785,8,0.005000114440917969,-0.7950000762939453,-1.3699994087219238,-1.7999992370605469,-0.6700000762939453,3,-0.03147697968705998,1.0714305177111971,20.780000686645508,-1.1875055879740837,20.81999969482422,-1.4285694822888284,20.600000381469727,-0.03147697968705998 1201,2005-08-12,20.56999969482422,20.709999084472656,20.520000457763672,20.670000076293945,2235778.0,-0.003874088386629615,1.1111146432696486,0.5555567329292697,60.13511249494165,77.09605285442346,0.047041350982016894,-0.35785680257137287,-0.9887630807881749,-1.4407334791224358,27.655915635094008,0.18999862670898438,0.6686310628967362,0.2344996452331536,-0.726562387884762,1.1955616783510692,-0.24603137132580244,0.7150306617921096,-0.14932506275563284,13.157723022250778,-50.87301166226926,0.4805310165589575,8,0.08500003814697266,-0.6349992752075195,-1.4000000953674316,-1.7199993133544922,-1.0499992370605469,4,-0.027224087226568328,-1.2500079473567387,20.649999618530273,1.0714305177111971,20.780000686645508,-1.1875055879740837,20.81999969482422,-0.027224087226568328 1202,2005-08-15,20.530000686645508,20.649999618530273,20.5,20.600000381469727,1522491.0,-0.0019445312966521744,-1.3076674785058247,0.6999942779759294,59.33336808950817,74.58556771134167,0.11654033171020117,-0.2287760113162456,-0.9322190338213616,-1.386852818540948,29.73931360642309,0.14999961853027344,0.6136446375256561,0.13050060272216868,-0.6857670458356786,0.946768251280016,-0.27763322155675496,0.5386344270010923,-0.03980701042515378,7.500178814104856,-51.21369751767723,0.4081338242789238,8,0.1699991226196289,-0.5050010681152344,-1.3600010871887207,-1.6800003051757812,-0.8100013732910192,0,-0.03312227386422406,1.1111146432696486,20.56999969482422,-1.2500079473567387,20.649999618530273,1.0714305177111971,20.780000686645508,-0.03312227386422406 1203,2005-08-16,20.56999969482422,20.790000915527344,20.549999237060547,20.6200008392334,2877801.0,0.001948319865606729,-4.333248564223197,0.7143051771117166,55.47445052229445,71.4597754029347,0.10480745919112877,-0.17704090061169708,-0.9638937284272231,-1.4135546731546924,31.438928086606342,0.26000022888183594,0.5725415243164136,0.10649967193603516,-0.5227945059098751,0.7357938497819454,-0.20814741698692174,0.42114676085899205,0.43000030517578125,17.49994039529838,-35.5153128352361,0.3146470889229559,8,0.18000030517578125,-0.5450000762939453,-1.4000000953674316,-1.7199993133544922,-1.1599998474121094,1,-0.04910064384376078,-1.3076674785058247,20.530000686645508,1.1111146432696486,20.56999969482422,-1.2500079473567387,20.649999618530273,-0.04910064384376078 1204,2005-08-17,20.26000022888184,20.649999618530273,20.209999084472656,20.51000022888184,3365759.0,-0.015070465266967425,-1.5142723240073168,4.9998855617013165,42.499991059284184,66.1647283762134,0.39873432164352707,0.21402708032686135,-0.6438424780207406,-1.088093578050696,33.484317098182004,0.4400005340576172,0.5209028482924012,-0.2479997634887674,-0.6283375016593311,0.1323379746817963,-0.43816863257405103,-0.05783089440348377,0.7309997558593722,7.353106171953495,-41.336096660778324,0.19016886908528227,8,0.33999919891357067,-0.23500061035156605,-1.0900006294250524,-1.3900003433227575,-0.7900009155273509,2,-0.03257649752990843,-4.333248564223197,20.56999969482422,-1.3076674785058247,20.530000686645508,1.1111146432696486,20.56999969482422,-0.03257649752990843 1205,2005-08-18,20.239999771118164,20.489999771118164,20.13999938964844,20.270000457763672,2598164.0,-0.0009871894144978244,-2.043462396444124,0.12000274658203125,43.03797926779361,61.7840044260828,0.3628296866115832,0.25082536200530825,-0.6160720414775298,-1.056422935337359,33.56716994633801,0.350000381469723,0.4785365539598452,-0.27050018310546875,-0.6426052173810923,0.10160485117015483,-0.45655270024327876,-0.08444766596765874,0.7197601776123044,15.384637956735103,-30.83702337536171,0.18605251713781176,8,0.2799997329711914,-0.21500015258789062,-1.070000171661377,-1.369999885559082,-0.8299999237060547,3,-0.03952565445193945,-1.5142723240073168,20.26000022888184,-4.333248564223197,20.56999969482422,-1.3076674785058247,20.530000686645508,-0.03952565445193945 1206,2005-08-19,20.76000022888184,20.770000457763672,20.25,20.26000022888184,3327103.0,0.025691722512057424,1.0000000000000273,-16.666285205671052,58.252440668424704,59.21875044980246,-0.15111475970449106,-0.24719502311184627,-1.1185536785825398,-1.5582578662213606,33.76749909426723,0.5300006866455078,0.4237871758448364,0.22750024795532653,-0.14918201610054638,0.6041825120111994,0.039159115927390076,0.415841379983263,0.15057408630370617,95.38452058171114,47.590183698875336,0.1883411320279361,8,-0.24000072479248402,-0.735000610351566,-1.5875005722045934,-1.8850002288818395,-1.2800006866455114,4,-0.03757228699643045,-2.043462396444124,20.239999771118164,-1.5142723240073168,20.26000022888184,-4.333248564223197,20.56999969482422,-0.03757228699643045 1207,2005-08-22,20.770000457763672,20.959999084472656,20.71999931335449,20.799999237060547,2805148.0,0.00048170658822632717,-2.6922738343259773,-0.05999755859375,57.63550639666862,56.45478231788142,-0.15026666024011348,-0.22958692008957016,-1.0986296867680707,-1.5500096420506289,33.994205532192126,0.23999977111816762,0.3303640176951035,0.21250047683715678,-0.1571297039466799,0.5821306576209935,0.027685386445238436,0.39731556722907513,-0.6300010681152308,76.82942714390708,28.366763258212146,0.18481509039191787,8,-0.220001220703125,-0.7450008392333984,-1.5975008010864258,-1.8550004959106445,-1.409999847412113,0,-0.060182954860396265,1.0000000000000273,20.76000022888184,-2.043462396444124,20.239999771118164,-1.5142723240073168,20.26000022888184,-0.060182954860396265 1208,2005-08-23,21.1200008392334,21.229999542236328,20.43000030517578,20.690000534057614,5489119.0,0.01685124572729113,1.4615447817692042,-14.333926754832264,61.086015417597324,55.42602006795713,-0.5065005844383812,-0.5386858295926871,-1.4117651337951145,-1.8814571446712804,33.8774750952666,0.7999992370605469,0.2699339937351297,0.5190008163452156,0.10023530240599143,0.9377663302844397,0.3096180593756017,0.7283835733148294,-0.9636014556884724,89.9083772840059,44.50454969525455,0.20938275696961275,8,-0.4350013732910156,-0.9800014495849609,-1.9475011825561523,-2.205000877380371,-1.5200004577636719,1,-0.06628794840188679,-2.6922738343259773,20.770000457763672,1.0000000000000273,20.76000022888184,-2.043462396444124,20.239999771118164,-0.06628794840188679 1209,2005-08-24,20.649999618530273,21.049999237060547,20.46999931335449,20.989999771118164,7349405.0,-0.0222538447929429,1.5217438176902947,-0.7906974681073727,46.153834273751706,53.73429979891827,-0.0635636973413014,-0.053303006363261574,-0.9079884873493071,-1.3992798388372627,33.31211699223431,0.6500015258789098,0.2015646171040224,0.03749961853027273,-0.3728857278897273,0.44788496495027275,-0.16769305467972728,0.24269229174027274,-0.4506562286376905,46.78900527408054,5.136718316001762,0.20519267320999957,8,0.034999847412109375,-0.4549999237060547,-1.4774999618530273,-1.734999656677246,-0.9799995422363281,2,-0.06004841617553591,1.4615447817692042,21.1200008392334,-2.6922738343259773,20.770000457763672,1.0000000000000273,20.76000022888184,-0.06004841617553591 1210,2005-08-25,20.3700008392334,20.57999992370605,20.270000457763672,20.5,2745662.0,-0.013559263170427327,1.1379346632203011,0.3823503012487518,45.059286153697705,52.059207983224496,0.19281718301639117,0.22815481830544115,-0.6022519655227114,-1.1156350935957349,32.10389240744087,0.37999916076660156,0.09701742489913556,-0.2359992027282729,-0.6578450796785482,0.1858466742220024,-0.44692214120341234,-0.025076264253133473,-0.1294312032470657,12.244989314950116,-27.795309769201637,0.21092293847513832,8,0.3149986267089844,0.0149993896484375,-1.1575007438659668,-1.455000877380371,-0.9100017547607422,3,-0.044182694590049865,1.5217438176902947,20.649999618530273,1.4615447817692042,21.1200008392334,-2.6922738343259773,20.770000457763672,-0.044182694590049865 1211,2005-08-26,20.11000061035156,20.5,20.059999465942386,20.43000030517578,2667167.0,-0.012763879144328194,-1.095230742681738,2.4615520049298216,41.155234159874404,50.0394153243763,0.42544458658957396,0.48548044114813393,-0.32126120762939436,-0.8521864021703358,30.765986399470645,0.44000053405761363,0.03688632587295615,-0.4784995079040577,-0.9517537387913073,-0.005245277016808103,-0.7151266233476825,-0.2418723924604329,1.1199989318847692,4.273601807578915,-34.04803579929593,0.2366271154436249,8,0.5349988937377965,0.5099992752075231,-0.5500011444091761,-0.9600009918212855,-0.6900005340576136,4,-0.034808589840575443,1.1379346632203011,20.3700008392334,1.5217438176902947,20.649999618530273,1.4615447817692042,21.1200008392334,-0.034808589840575443 1212,2005-08-29,20.21999931335449,20.21999931335449,19.90999984741211,20.020000457763672,3099987.0,0.005469850803798915,2.100012397837129,-0.624997019764901,38.72178860680976,48.178008444878,0.29820747004262316,0.37917018134548286,-0.40565699002637245,-0.960457062282476,29.510243750898447,0.30999946594237926,0.0013167307960095798,-0.35850076675415465,-0.8546450597116966,0.13764352620338727,-0.6065729132329274,-0.11042862027538192,0.9866002273559609,23.48481345548047,-10.382363471176198,0.24807214647877146,8,0.3500003814697301,0.3500003814697301,-0.6199998855590785,-1.0299997329711879,-0.5199985504150355,0,-0.036597418212048094,-1.095230742681738,20.11000061035156,1.1379346632203011,20.3700008392334,1.5217438176902947,20.649999618530273,-0.036597418212048094 1213,2005-08-30,20.100000381469727,20.299999237060547,20.07999992370605,20.26000022888184,3109210.0,-0.0059346654777335806,-1.1999847412691023,-0.8000038147191256,37.59122563255805,47.63259006413065,0.385014177072609,0.4962595523472224,-0.26898113912306343,-0.8365362403662431,28.424968896621472,0.21999931335449574,-0.0321094832701192,-0.46049976348876953,-0.9990544627848017,0.07805493580726264,-0.7297771131367874,-0.19122241384075167,1.0547351715087885,16.66672243712439,-14.146491933266685,0.26927734964801625,8,0.4699993133544922,0.4699993133544922,-0.46500110626220703,-0.8750009536743129,-0.22999954223632812,1,-0.03681590831213999,2.100012397837129,20.21999931335449,-1.095230742681738,20.11000061035156,1.1379346632203011,20.3700008392334,-0.03681590831213999 1214,2005-08-31,20.440000534057614,20.440000534057614,20.100000381469727,20.149999618530273,7047531.0,0.016915430155978184,1.3448212359580451,-1.81250745058764,46.44068980142858,48.01066901231231,0.08183838837385338,0.14893112238667428,-0.5957467929554632,-1.1771441313595652,26.897095768551548,0.3400001525878871,-0.055107181763737856,-0.11099967956543466,-0.6510933554085376,0.4290939962776683,-0.38104651748698615,0.15904715835611682,0.6649455906982453,79.10457108858341,45.72332503854828,0.27004683792155126,8,0.12999916076660512,0.12999916076660512,-0.8050012588500941,-1.055001258850094,-0.7600002288818324,2,-0.041095896802363474,-1.1999847412691023,20.100000381469727,2.100012397837129,20.21999931335449,-1.095230742681738,20.11000061035156,-0.041095896802363474 1215,2005-09-01,19.649999618530273,20.63999938964844,19.549999237060547,20.520000457763672,16553760.0,-0.038649750239048264,-1.0373804120936485,-2.9999934229565492,37.431685873052835,45.69725181282654,0.8709345787529728,0.8908852382902346,0.20438444399813704,-0.38867850400529136,25.083761695594998,1.0900001525878942,-0.09484560493188354,-0.8415005683898933,-1.497333769719578,-0.18566736706020848,-1.1694171690547357,-0.5135839677250509,1.4071486551318344,9.174345639521627,-25.659403865986583,0.32791660066484174,9,0.7399997711181641,0.7399997711181641,0.039999961853027344,-0.1700000762939453,0.05000114440917969,3,0.001017835020455271,1.3448212359580451,20.440000534057614,-1.1999847412691023,20.100000381469727,2.100012397837129,20.21999931335449,0.001017835020455271 1216,2005-09-02,19.57999992370605,19.670000076293945,19.3799991607666,19.520000457763672,5618525.0,-0.0035623255055033942,1.4166766007836031,-0.06896483685607455,37.12735614502465,43.418568451532764,0.8447870566847904,0.9264767084312666,0.2906798568778477,-0.31377084989001247,23.585898714709256,0.29000091552734375,-0.09135134694635738,-0.8595002174377484,-1.6277239868969104,-0.09127644797858636,-1.2436121021673294,-0.4753883327081674,1.386719407759962,15.87307354038626,-21.492116572728605,0.38411188472958085,9,0.7249994277954137,0.7249994277954137,0.19999980926514027,0.08500003814697621,0.2999992370605504,4,-0.006128745643563915,-1.0373804120936485,19.649999618530273,1.3448212359580451,20.440000534057614,-1.1999847412691023,20.100000381469727,-0.006128745643563915 1217,2005-09-05,19.739999771118164,19.799999237060547,19.51000022888184,19.6200008392334,2218810.0,0.008171595916014018,1.4166799122611524,2.0000000000001186,39.10761102297479,40.97652351879694,0.5848163479152113,0.73650530173202,0.15529614435831007,-0.46293271255517254,22.2334467536725,0.2899990081787074,-0.08408936355319696,-0.6565003395080566,-1.4811032420714376,0.16810256305532434,-1.0688017907897454,-0.24419888822636793,1.0997819466918948,28.571471821956525,-10.839477324699441,0.41230145128169027,9,0.47499942779541016,0.5649995803833008,0.039999961853027344,-0.049999237060546875,0.20000076293944957,0,-0.016210724343189375,1.4166766007836031,19.57999992370605,-1.0373804120936485,19.649999618530273,1.3448212359580451,20.440000534057614,-0.016210724343189375 1218,2005-09-06,19.850000381469727,19.959999084472656,19.51000022888184,19.76000022888184,4891675.0,0.005572472726798283,1.9032412876550273,0.7500079473566795,44.321332713401056,40.77291223431354,0.3081235255699397,0.5798373235476184,0.06557219475282494,-0.5608666351897114,20.680393215475583,0.44999885559081676,-0.15109004260847314,-0.49799976348877095,-1.331776506370236,0.33577697939269413,-0.9148881349295017,-0.08111139204804019,0.8729987317768568,37.30167740685393,-5.909729373006165,0.4168883714407319,9,0.15999889373779297,0.4549989700317383,-0.04250049591064453,-0.1550006866455078,-0.37000083923339844,1,-0.007556655700132864,1.4166799122611524,19.739999771118164,1.4166766007836031,19.57999992370605,-1.0373804120936485,19.649999618530273,-0.007556655700132864 1219,2005-09-07,19.82999992370605,19.90999984741211,19.739999771118164,19.86000061035156,2771264.0,-0.0010075797168420664,1.615402673239583,-0.3333403975755652,44.321332713401056,40.6909174076139,0.22302858711908158,0.5533894795014085,0.1008769045590654,-0.5283142930277229,18.997849246816106,0.1700000762939453,-0.22440175383209748,-0.4705001831054716,-1.308881714055122,0.3678813478441789,-0.8896909485802986,-0.05130941763064456,0.7855591933421344,35.714339777445375,-10.561866606521917,0.4191907654748257,9,0.1799993515014684,0.4749994277954137,0.07250022888183949,-0.13500022888183238,-0.629999160766598,2,0.0020171919153426643,1.9032412876550273,19.850000381469727,1.4166799122611524,19.739999771118164,1.4166766007836031,19.57999992370605,0.0020171919153426643 1220,2005-09-08,20.0,20.21999931335449,19.8799991607666,19.899999618530273,5595244.0,0.008572873270197068,-3.8571000395089476,-3.333269756500731,38.343555590140014,40.37850867764342,-0.005560289154789899,0.35014854683728913,-0.048626545611011096,-0.6872012549227193,16.923178355270053,0.3899993896484375,-0.3404190195003949,-0.26800012588500977,-1.0997038294041808,0.5637035776341612,-0.683851977644597,0.1478517258745775,0.5167143205456597,73.80961031058018,32.35129288178784,0.415851851759586,9,0.009999275207519531,0.30499935150146484,0.019999980926513672,-0.30500030517578125,-1.0200004577636719,3,-0.015999984741210893,1.615402673239583,19.82999992370605,1.9032412876550273,19.850000381469727,1.4166799122611524,19.739999771118164,-0.015999984741210893 1221,2005-09-09,20.01000022888184,20.149999618530273,19.959999084472656,20.11000061035156,2428487.0,0.0005000114440920633,1.111135836220873,-0.999999999999929,38.34355559014015,40.336482786902344,-0.034908300337246345,0.31204201919822694,-0.03888089516487625,-0.6883124622475911,15.26126871436036,0.1900005340576172,-0.38770609085257135,-0.2299999237060497,-1.0565848735540193,0.5965850261419199,-0.6432923986300345,0.18329255121793508,0.41577687888149484,70.4226260194933,32.05720547788308,0.4132924749239844,9,-9.536743199589637e-07,0.29499912261962535,0.20749950408935192,-0.15500068664551137,-1.110000610351566,4,-0.01549222700632169,-3.8571000395089476,20.0,1.615402673239583,19.82999992370605,1.9032412876550273,19.850000381469727,-0.01549222700632169 1222,2005-09-12,19.850000381469727,20.13999938964844,19.790000915527344,20.059999465942386,2852191.0,-0.007995994281957741,-1.121215624169164,2.0999828339279727,29.315951400503593,39.41700787222962,0.07497186215523399,0.44110139354479827,0.1410246695743922,-0.5213814370210557,13.760855774922486,0.3499984741210973,-0.41923706986873555,-0.3559997558593757,-1.188280353496296,0.4762808417775446,-0.7721400546778341,0.060140542959082666,0.4921144905338686,47.88740718453485,15.379152820895307,0.41614029881845943,9,0.15999889373779297,0.4549989700317383,0.36749935150146484,0.0049991607666015625,-1.0799999237060547,0,0.0015112734871722822,1.111135836220873,20.01000022888184,-3.8571000395089476,20.0,1.615402673239583,19.82999992370605,0.0015112734871722822 1223,2005-09-13,19.559999465942386,19.899999618530273,19.51000022888184,19.899999618530273,3888057.0,-0.014609617629935179,1.2941130271852948,1.6190554041779757,31.141861889450453,37.717138104232056,0.31326096567786266,0.686766851836186,0.4521627819111913,-0.2201574597420617,12.042869918484026,0.38999938964843395,-0.4266266446559328,-0.5955006599426227,-1.4568457994188755,0.2658444795336301,-1.0261732296807509,-0.16482809020449452,0.7051461491622497,7.0421551455497635,-22.682323285125435,0.4306725697381272,9,0.44999980926513317,0.7449998855590785,0.6725001335144007,0.29500007629394176,-1.5,1,0.019427458000542464,-1.121215624169164,19.850000381469727,1.111135836220873,20.01000022888184,-3.8571000395089476,20.0,0.019427458000542464 1224,2005-09-14,19.600000381469727,19.690000534057614,19.5,19.549999237060547,2707327.0,0.0020450366369890727,-1.533346896735835,-0.14706212343906178,35.47169784160238,37.49936165629312,0.15821320382853798,0.6269281063981644,0.4332325822558758,-0.23916818167814569,11.852571082246744,0.19000053405761363,-0.43726750951881854,-0.522499752044677,-1.4169243643557259,0.37192486026637184,-0.9697120582002015,-0.0752874458891526,0.5943335172878683,13.8889551163352,-17.30107630601853,0.44721230615552376,9,0.1999988555908203,0.7049989700317383,0.6449995040893555,0.25499916076660156,-1.510000228881836,2,-0.0061224916784619055,1.2941130271852948,19.559999465942386,-1.121215624169164,19.850000381469727,1.111135836220873,20.01000022888184,-0.0061224916784619055 1225,2005-09-15,19.440000534057614,19.600000381469727,19.32999992370605,19.59000015258789,4006388.0,-0.008163257362146847,2.176474548126914,-2.9999237078009484,36.86274949791878,37.46996091772581,0.318819291523706,0.7630426089429072,0.62641823368266,-0.05729871442776613,12.083748720288082,0.2700004577636754,-0.440861530189526,-0.6424996376037626,-1.5850580471543125,0.3000587719467873,-1.1137788423790376,-0.17122043282848765,0.6891865856607033,13.414713571953532,-20.30513852831053,0.4712792047752744,9,0.33499908447265625,0.8399991989135778,0.8149991035461461,0.4149990081787145,-1.610000610351559,3,-0.012345666899427066,-1.533346896735835,19.600000381469727,1.2941130271852948,19.559999465942386,-1.121215624169164,19.850000381469727,-0.012345666899427066 1226,2005-09-16,19.979999542236328,20.0,19.489999771118164,19.540000915527344,9888311.0,0.027777725995051794,1.125002980235081,-2.933331637907945,45.97316016152299,38.23279971089782,-0.1770963862831394,0.17034542375931494,0.11624795964880974,-0.5741417261127921,11.06859030370069,0.5599994659423864,-0.4904190031468296,-0.06350059509277273,-0.9509638855014373,0.8239626953158918,-0.5072322402971032,0.3802310501115578,0.0692688578807612,80.24691939445147,43.363899800030914,0.4437316452043318,9,-0.20499992370605824,0.3000001907348633,0.27500009536743164,-0.125,-1.6700000762939418,4,-0.050050051196751544,2.176474548126914,19.440000534057614,-1.533346896735835,19.600000381469727,1.2941130271852948,19.559999465942386,-0.050050051196751544 1227,2005-09-19,19.520000457763672,19.75,19.31999969482422,19.399999618530273,9986883.0,-0.023022977728315297,-2.07142321918788,0.2727300312979548,41.26506560529282,37.89321447666357,0.2776073527789258,0.5606404014413471,0.5968322633186034,-0.09486347895354541,9.657112212481543,0.6599998474121094,-0.45005458299361223,-0.460999679565429,-1.3081847255386023,0.38618536640774437,-0.8845922025520139,-0.03740715657884408,0.4799995422363281,29.411863703171807,-9.61411942290324,0.4235925229865863,9,0.2499990463256836,0.7549991607666016,0.7749996185302734,0.33499908447265625,-1.0699996948242188,0,-0.031762337330622614,1.125002980235081,19.979999542236328,2.176474548126914,19.440000534057614,-1.533346896735835,19.600000381469727,-0.031762337330622614 1228,2005-09-20,19.71999931335449,19.81999969482422,19.549999237060547,19.549999237060547,5442075.0,0.010245842771549274,-2.176474548126872,1.4166573948978485,38.679227175996736,37.266313861396426,0.06395401313389115,0.26390998429817003,0.42403563131434296,-0.2718293961845468,9.234867679229655,0.2999992370605469,-0.39517153821945783,-0.19100074768066833,-0.853051867129512,0.4710503717681753,-0.5220263074050884,0.14002481204375172,0.28000068664551137,58.823446914022966,23.839899899161736,0.3310255597244218,9,0.050000190734866834,0.5550003051757848,0.6425004005432164,0.1350002288818395,-1.1099987030029297,1,-0.04817438583516953,-2.07142321918788,19.520000457763672,1.125002980235081,19.979999542236328,2.176474548126914,19.440000534057614,-0.04817438583516953 1229,2005-09-21,19.40999984741211,19.739999771118164,19.3700008392334,19.670000076293945,4804126.0,-0.015720054601241595,-1.176475538127535,-1.529412424687844,45.555557910307975,38.06764745252621,0.34432008722008334,0.501985691449157,0.7494916974335339,0.054844078850877054,8.942984244898005,0.3699989318847656,-0.3651734150582442,-0.4390002250671401,-1.0389969617389987,0.1609965116047185,-0.7389985934030676,-0.13900185673121257,0.508400115966797,13.235310617195301,-23.979668589934,0.2999983683359288,9,0.3249998092651367,0.8649997711181641,0.9774999618530273,0.44499969482421875,-1.1900005340576207,2,-0.06955179763433716,-2.176474548126872,19.71999931335449,-2.07142321918788,19.520000457763672,1.125002980235081,19.979999542236328,-0.06955179763433716 1230,2005-09-22,19.46999931335449,19.600000381469727,19.40999984741211,19.559999465942386,4193240.0,0.003091162617931742,1.2352743184113093,0.34615412830578973,47.95537794593338,39.13562771428101,0.22488258884640544,0.39115811443182835,0.7059647123168027,0.01235611363122402,9.351527712596496,0.1900005340576172,-0.36838155642550063,-0.3340006828308155,-0.9037062463430345,0.2357048806814035,-0.6188534645869268,-0.04914790107470424,0.37659261779785425,22.058757531218273,-17.11822332391029,0.2848527817561097,9,0.2600002288818395,0.8050003051757848,0.8425002098083532,0.3850002288818395,-1.0199985504150355,3,-0.0708782336638325,-1.176475538127535,19.40999984741211,-2.176474548126872,19.71999931335449,-2.07142321918788,19.520000457763672,-0.0708782336638325 1231,2005-09-23,19.40999984741211,19.6299991607666,19.32999992370605,19.600000381469727,3189103.0,-0.0030816367775229336,1.4000122071244114,2.1111134658583506,43.62934078599019,40.72600431266841,0.2132467144474539,0.4174281572121714,0.7856252164276611,0.08873794614690667,10.035842822022136,0.2999992370605504,-0.37307680205110216,-0.3590001106262193,-0.9355197457813311,0.21751952452889256,-0.6472599282037734,-0.07074029304866514,0.3734010153808569,18.000030517578125,-21.588260892653743,0.28825981757755514,9,0.25,0.8649997711181641,0.8624997138977051,0.44499969482421875,-0.8099994659423828,4,-0.08140133622498258,1.2352743184113093,19.46999931335449,-1.176475538127535,19.40999984741211,-2.176474548126872,19.71999931335449,-0.08140133622498258 1232,2005-09-26,19.479999542236328,19.63999938964844,19.32999992370605,19.5,3624981.0,0.0036063727653017352,1.0666683620919837,0.10526527129448376,42.745073986504934,42.01525010123001,0.09526061478053904,0.30477287250014484,0.7377948767161655,0.039526091766376226,10.30271180874051,0.3099994659423899,-0.3692406898791454,-0.25200042724609517,-0.8009748902591909,0.29697403576700054,-0.526487658752643,0.022486804260452686,0.24779318040038945,30.612181346122156,-8.882609249987937,0.274487231506548,9,0.18000030517578125,0.7950000762939453,0.7925000190734863,0.375,-0.9099998474121094,0,-0.06006160697063467,1.4000122071244114,19.40999984741211,1.2352743184113093,19.46999931335449,-1.176475538127535,19.40999984741211,-0.06006160697063467 1233,2005-09-27,19.36000061035156,19.479999542236328,19.26000022888184,19.350000381469727,3671373.0,-0.0061601095844272535,-1.3157757365859049,-0.49999999999982236,41.132074385274954,42.64418082830474,0.20551873285308986,0.3862959448048251,0.8777363033599137,0.1796664432800732,10.91662786976157,0.21999931335448863,-0.3719832009774038,-0.33499937057495544,-0.8792711296788376,0.2092723885289267,-0.6071352501268947,-0.06286349102301614,0.3188569489476585,20.833432674501374,-18.34892406400843,0.2721358795519402,9,0.269999504089359,0.8849992752075231,0.9274988174438512,0.4949989318847692,-0.7900009155273402,1,-0.04700412286792699,1.0666683620919837,19.479999542236328,1.4000122071244114,19.40999984741211,1.2352743184113093,19.46999931335449,-0.04700412286792699 1234,2005-09-28,19.600000381469727,19.68000030517578,19.270000457763672,19.459999084472656,4374411.0,0.012396682001644344,1.733321889285192,13.999809269507168,42.647053667409736,43.286881291581516,-0.03853321777124208,0.08446961674229314,0.6582999851224223,-0.0390708365486816,11.704629432820486,0.4099998474121094,-0.32711260970395273,-0.052999591827394,-0.4699610033360351,0.3639618196812471,-0.26148029758171276,0.15548111392692476,-0.3400001525878871,80.9524025776448,44.24374500709463,0.20848070575432054,9,0.029999732971191406,0.5549993515014648,0.8124990463256836,0.3699989318847656,-0.8600006103515625,2,-0.05051019142092139,-1.3157757365859049,19.36000061035156,1.0666683620919837,19.479999542236328,1.4000122071244114,19.40999984741211,-0.05051019142092139 1235,2005-09-29,19.670000076293945,19.780000686645508,19.489999771118164,19.559999465942386,3145783.0,0.0035714129317261367,-1.32000732421875,0.7857113663301336,43.88487826565428,43.054849969818335,-0.08099384647900365,0.016912231796389676,0.5836660341379769,-0.08526909346997513,11.013612919455493,0.29000091552734375,-0.26866417354483474,0.01600008010864329,-0.4010269641291728,0.4330271243464594,-0.192513442010263,0.22451360222754957,-0.4099998474121058,78.84605509298301,44.48516954028544,0.20851352211890745,9,-0.13000011444091797,0.27999973297119496,0.7699995040893555,0.2999992370605469,-1.0200004577636719,3,-0.07371635776895502,1.733321889285192,19.600000381469727,-1.3157757365859049,19.36000061035156,1.0666683620919837,19.479999542236328,-0.07371635776895502 1236,2005-09-30,19.459999084472656,19.84000015258789,19.36000061035156,19.799999237060547,4116840.0,-0.010676206965264834,1.285701310614816,-3.0908933277848134,43.10950824710374,43.25978804113066,0.05306876374212521,0.22921403061502588,0.7823060889157532,0.14260402005347572,10.041971783606405,0.4799995422363317,-0.23635814731855476,-0.18800086975097585,-0.6128897647439793,0.23688802524202757,-0.40044531724747756,0.024443577745525857,-0.18999862670898438,34.48256584464274,1.7569875957405756,0.212444447496501,9,0.09000110626220703,0.490000724792484,1.0750007629394531,0.5100002288818359,-0.6099987030029297,4,-0.05190125226362896,-1.32000732421875,19.670000076293945,1.733321889285192,19.600000381469727,-1.3157757365859049,19.36000061035156,-0.05190125226362896 1237,2005-10-03,19.420000076293945,19.5,19.280000686645508,19.459999084472656,4211839.0,-0.0020554475878997724,2.6666295795915125,0.11764408890484579,47.28682743631061,44.216188070054415,0.08648588509504052,0.25719688220346626,0.8118570016296331,0.19770958246148496,9.522837347574502,0.2199993133544922,-0.19777880069128884,-0.21199989318847656,-0.6462979257016173,0.22229813932466413,-0.4291489094450469,0.005149123068093786,0.4200000762939453,27.586184217016395,-8.041667494456846,0.2171490162565699,10,0.13000011444091797,0.529999732971195,1.2124996185302734,0.5499992370605469,-0.6399993896484375,0,-0.04222449493320013,1.285701310614816,19.459999084472656,-1.32000732421875,19.670000076293945,1.733321889285192,19.600000381469727,-0.04222449493320013 1238,2005-10-04,19.700000762939453,19.700000762939453,19.3799991607666,19.43000030517578,3304911.0,0.014418160944669856,1.3703782195283911,-6.750178818368223,51.7730601986217,44.90702165764483,-0.2197600384392011,-0.03648836357538343,0.5250912080457724,-0.06604166501163178,9.243053937032888,0.32000160217285156,-0.22027455057155976,0.07550077438354563,-0.3479922551915813,0.49899380395867254,-0.13624574040401782,0.2872472891711091,0.1399993896484375,75.43869042042002,35.53006221298534,0.21174651478756334,10,-0.15000057220458984,0.24999904632568715,0.8699989318847656,0.26999855041503906,-0.7100009918212891,1,-0.05736045808896839,2.6666295795915125,19.420000076293945,1.285701310614816,19.459999084472656,-1.32000732421875,19.670000076293945,-0.05736045808896839 1239,2005-10-05,19.8700008392334,19.940000534057614,19.520000457763672,19.57999992370605,4961728.0,0.008629445162954275,-1.0487816224564626,1.0740756439056913,57.597194102439055,45.978334563923234,-0.3549765204347608,-0.21432665710539567,0.344681509656354,-0.22630304699948312,9.006196406025424,0.42000007629394176,-0.18380928936780805,0.24350080490112447,-0.18443317540878112,0.6714347852110301,0.029533814746173448,0.4574677950560755,-0.5900001525878906,89.39398318064956,44.228302814734874,0.2139669901549527,10,-0.2700004577636719,0.07999897003174183,0.6999988555908203,0.09999847412109375,-0.970001220703125,2,-0.06542531904892135,1.3703782195283911,19.700000762939453,2.6666295795915125,19.420000076293945,1.285701310614816,19.459999084472656,-0.06542531904892135 1240,2005-10-06,19.68000030517578,19.75,19.600000381469727,19.600000381469727,3632363.0,-0.00956218047472146,-2.749994039529838,0.2758609349924988,43.95161786511943,46.01414312827093,-0.1475736153511953,-0.05220550069331864,0.5192709437266458,-0.023258655860026067,9.619531811236364,0.2700004577636719,-0.15706621375465346,0.06950025558471751,-0.32201384956835,0.461014360737785,-0.12625679699181447,0.2652573081612495,-0.38679962158203196,60.60601681935125,19.05674265022509,0.19575705257653347,10,-0.07999992370605469,0.269999504089359,0.8899993896484375,0.28999900817871094,-0.6800003051757812,3,-0.047764254038675014,-1.0487816224564626,19.8700008392334,1.3703782195283911,19.700000762939453,2.6666295795915125,19.420000076293945,-0.047764254038675014 1241,2005-10-07,19.700000762939453,19.809999465942386,19.600000381469727,19.709999084472656,3962825.0,0.0010162834071913984,-1.0000000000000338,-0.1249791383544334,54.41177845553162,47.31044362482945,-0.1364617938832886,-0.10184265324431152,0.48506359590381365,-0.030285881325958997,10.328362915068016,0.2099990844726598,-0.1352280723008974,0.1050006866455071,-0.2419258640605655,0.4519272373515797,-0.06846258870752919,0.2784639619985434,-0.3938640823364281,63.63638990838979,19.702840668551033,0.17346327535303682,10,-0.10000038146972656,0.03999900817871094,0.6899986267089844,0.26999855041503906,-0.7300014495849645,4,-0.0532995484134442,-2.749994039529838,19.68000030517578,-1.0487816224564626,19.8700008392334,1.3703782195283911,19.700000762939453,-0.0532995484134442 1242,2005-10-10,19.8799991607666,19.920000076293945,19.600000381469727,19.600000381469727,2758752.0,0.00913697415513659,-1.2857220708446866,-28.00457840518886,53.960398844258215,48.73581300916093,-0.2835741340363711,-0.2945817440467309,0.293946474699208,-0.19788902378660111,10.76725848071134,0.31999969482421875,-0.11957388576021089,0.2834991455078111,-0.06829474636352373,0.6352930373791459,0.1076021995721419,0.45939609144348026,-0.5611852030944853,89.28549533041384,45.28417161236527,0.17589694593566801,10,-0.27499866485595703,-0.1399993896484375,0.4250001907348633,0.09000015258789062,-0.8699989318847621,0,-0.05181080597476029,-1.0000000000000338,19.700000762939453,-2.749994039529838,19.68000030517578,-1.0487816224564626,19.8700008392334,-0.05181080597476029 1243,2005-10-11,19.940000534057614,20.07999992370605,19.799999237060547,19.799999237060547,3877511.0,0.0030181778583484586,-2.9999727524147666,0.5000068119890881,64.97178307070443,51.216338498415894,-0.28234165864190075,-0.34219945391917506,0.22200487037105532,-0.24374302689231087,10.675731684338992,0.28000068664550426,-0.08161400483227155,0.32450046539306143,-0.05864311135801259,0.7076440421441355,0.13292867701752442,0.5160722537685984,-0.608762844857786,75.00008514957358,25.987302683341696,0.1915717883755376,10,-0.2600002288818324,-0.20000076293944957,0.3199987411499059,0.029998779296878553,-1.220001220703125,1,-0.058174514360259,-1.2857220708446866,19.8799991607666,-1.0000000000000338,19.700000762939453,-2.749994039529838,19.68000030517578,-0.058174514360259 1244,2005-10-12,19.479999542236328,19.8700008392334,19.440000534057614,19.850000381469727,4590091.0,-0.023069256745284483,1.0975534869440393,-2.6428386534244073,50.230420012217664,51.9213986924785,0.17751467608384885,0.11420581382209605,0.6589937486957318,0.2221258953982641,10.131417650070064,0.5,-0.05489538393990401,-0.12950048446655416,-0.5173950426338294,0.2583940737007211,-0.3234477635501918,0.06444679461708347,-0.11881136365625267,6.249850988246508,-44.26509872028703,0.1939472790836383,10,0.20000076293945312,0.26000022888183594,0.6774997711181641,0.48999977111816406,-0.649999618530277,2,-0.025153992948293014,-2.9999727524147666,19.940000534057614,-1.2857220708446866,19.8799991607666,-1.0000000000000338,19.700000762939453,-0.025153992948293014 1245,2005-10-13,19.200000762939453,19.46999931335449,19.15999984741211,19.3799991607666,5865355.0,-0.014373654305780859,-1.3846091772732,0.48648105285405724,45.606712592015626,52.19886584191315,0.4289405588427684,0.39558432637006646,0.905482348882412,0.5032305563849491,9.303697382488533,0.31999969482421875,-0.017746761017043866,-0.3974992752075188,-0.8207137831480615,0.025715232733023896,-0.6091065291777902,-0.18589202123724746,0.879999160766598,4.34792524023263,-48.20293048672991,0.21160725397027097,10,0.4199991226196289,0.48999881744384766,0.9574985504150391,0.7699985504150391,-0.4500007629394531,3,-0.015625058983760765,1.0975534869440393,19.479999542236328,-2.9999727524147666,19.940000534057614,-1.2857220708446866,19.8799991607666,-0.015625058983760765 1246,2005-10-14,18.979999542236328,19.280000686645508,18.790000915527344,19.149999618530273,7683932.0,-0.011458396456305309,1.2790569762026214,0.944453274840788,40.157483862634905,51.40671655594919,0.6411134155085136,0.565837589137459,1.095818370274067,0.7246663105046238,9.964279517190134,0.48999977111816406,-0.007527812646337395,-0.5675004959106431,-1.0344674079685454,-0.1005335838527408,-0.8009839519395925,-0.33401703988169373,1.0816003799438434,14.72858703800362,-38.920328244631094,0.2334834560289508,10,0.4550008773803711,0.49000072479248047,1.177499771118164,0.9899997711181641,-0.149999618530277,4,0.0010537649233954838,-1.3846091772732,19.200000762939453,1.0975534869440393,19.479999542236328,-2.9999727524147666,19.940000534057614,0.0010537649233954838 1247,2005-10-17,18.899999618530273,19.059999465942386,18.86000061035156,19.049999237060547,3402746.0,-0.004214959201027879,1.3529266568681202,0.8823503012487518,40.79998718262702,50.187486220838665,0.7147587261145745,0.629270026071957,1.1452566295980233,0.8048517903860279,10.243615008783694,0.19999885559082742,-0.009818208262284855,-0.6165003776550293,-1.166152224400392,-0.06684853090966669,-0.8913263010277106,-0.341674454282348,1.1107363433837847,8.527037796581876,-47.2374061630553,0.27482592337268047,10,0.5350008010864258,0.5650005340576172,1.2574996948242188,1.0699996948242188,-0.0699996948242223,0,0.0037036876315905687,1.2790569762026214,18.979999542236328,-1.3846091772732,19.200000762939453,1.0975534869440393,19.479999542236328,0.0037036876315905687 1248,2005-10-18,18.770000457763672,19.0,18.700000762939453,18.950000762939453,3453398.0,-0.006878262613251307,1.1428610354223434,1.200005086275956,32.63599428274547,47.414019574206044,0.7811057552940817,0.7214369146300044,1.2354610885559971,0.9395516102131509,10.863840808767463,0.2999992370605469,0.002082355468544961,-0.6989995956420891,-1.332416590160829,-0.06558260112334935,-1.015708092901459,-0.38229109838271924,1.1919061022949187,5.982879509371275,-44.67064681624997,0.31670849725937,10,0.619999885559082,0.619999885559082,1.3874988555908203,1.1999988555908203,0.18999862670898438,1,0.012786348708846207,1.3529266568681202,18.899999618530273,1.2790569762026214,18.979999542236328,-1.3846091772732,19.200000762939453,0.012786348708846207 1249,2005-10-19,18.059999465942386,18.6200008392334,18.049999237060547,18.5,8143351.0,-0.03782637051176063,-1.4782624920700078,2.4444432670707217,23.432355907173218,45.134101578878685,1.3492450351808039,1.3967243540827177,1.8978861093359995,1.6445838538396735,11.488669745378846,0.720001220703125,-0.01772419321710217,-1.3415005683898897,-2.2355107828795084,-0.44749035390027103,-1.788505675634699,-0.8944954611450804,1.8261927462890561,0.7042414327145029,-44.46708078396703,0.44700510724480913,10,1.0050001144409144,1.0050001144409144,2.097499847412106,1.9099998474121058,0.9200000762939418,2,0.036544843130075,1.1428610354223434,18.770000457763672,1.3529266568681202,18.899999618530273,1.2790569762026214,18.979999542236328,0.036544843130075 1250,2005-10-20,18.09000015258789,18.38999938964844,18.0,18.38999938964844,5046481.0,0.0016611676374675977,1.60000254313794,0.6818156202993803,25.96495032197346,41.97334289737222,1.1957276687637588,1.3260225295409356,1.823868112965389,1.6148479105340385,12.17402445428411,0.38999938964844105,-0.07811559723951689,-1.242499923706056,-2.3103632755554244,-0.1746365718566878,-1.7764315996307403,-0.708568247781372,1.6492966216298797,7.031258149068156,-37.86074112796096,0.5339316759246836,10,0.9499998092651367,0.9499998092651367,1.9624991416931152,1.8799991607666016,0.7399997711181605,3,0.0409065652225713,-1.4782624920700078,18.059999465942386,1.1428610354223434,18.770000457763672,1.3529266568681202,18.899999618530273,0.0409065652225713 1251,2005-10-21,17.829999923706055,18.170000076293945,17.799999237060547,18.0,6216023.0,-0.014372594067924349,-2.217378324363323,0.5666683620919786,24.104261645685725,38.65599431975306,1.2991971551008987,1.5405697594029917,2.03850129640173,1.8684941991169808,12.802749902872277,0.37000083923339844,-0.18748215134109003,-1.4235001564025893,-2.6836804411335464,-0.1633198716716322,-2.053590298768068,-0.7934100140371108,1.7353671730899372,2.3810064441124177,-42.85354859528667,0.6300901423654782,10,1.109999656677246,1.109999656677246,2.1974997520446777,2.1399993896484375,0.610000610351559,4,0.05159843411276466,1.60000254313794,18.09000015258789,-1.4782624920700078,18.059999465942386,1.1428610354223434,18.770000457763672,0.05159843411276466 1252,2005-10-24,18.309999465942386,18.3700008392334,17.700000762939453,17.809999465942386,6266065.0,0.026920894239497173,1.1612809942780042,-2.941175150624376,28.74617291065273,34.63092652419176,0.6404197981618545,1.0207572332139563,1.519066460007732,1.3850270591884453,13.26586697392909,0.6700000762939453,-0.23544598069325318,-0.8850006103515575,-2.207972110723148,0.43797089002003275,-1.5464863605373544,-0.2235148601657606,1.043523487685352,46.92300469208066,5.281495659238566,0.6614857501857956,10,0.4750013351440394,0.5800008773803675,1.717500209808346,1.6599998474121058,0.09000015258788707,0,0.02839980736924086,-2.217378324363323,17.829999923706055,1.60000254313794,18.09000015258789,-1.4782624920700078,18.059999465942386,0.02839980736924086 1253,2005-10-25,18.450000762939453,18.489999771118164,18.26000022888184,18.38999938964844,4466411.0,0.007646166088506767,2.2857220708446357,0.12000274658202414,28.086442828170945,32.17048461485323,0.2981932950603188,0.852809475200015,1.3391541409481604,1.2378662488686878,13.437335415217062,0.22999954223632457,-0.3195093185803337,-0.699499320983886,-2.0606210233288245,0.6616223813610524,-1.3800601721563552,-0.01893846981141678,0.6720290839919265,81.52173236998414,44.023657950814325,0.6805608511724686,10,0.13499927520751953,0.4399995803833008,1.5724987983703613,1.5999994277954102,-0.020000457763671875,1,0.02059615962346739,1.1612809942780042,18.309999465942386,-2.217378324363323,17.829999923706055,1.60000254313794,18.09000015258789,0.02059615962346739 1254,2005-10-26,18.61000061035156,18.729999542236328,18.450000762939453,18.489999771118164,3867701.0,0.00867207809191517,-1.8000038147190935,1.999968211583758,33.33335313963546,30.806778009033213,0.002018196473141387,0.6480651237908397,1.1502733431864485,1.0741193360070262,14.055608792058333,0.279998779296875,-0.4222447661025157,-0.489999485015872,-1.854141980843039,0.8741430108112951,-1.1720707329294555,0.19207176289771155,0.31294516482095247,88.34960445616392,51.55315900298497,0.6820712479135835,10,-0.11999988555907848,0.27999973297119496,1.4124989509582555,1.5299987792968786,-0.09000015258788707,2,0.018807010351542752,2.2857220708446357,18.450000762939453,1.1612809942780042,18.309999465942386,-2.217378324363323,17.829999923706055,0.018807010351542752 1255,2005-10-27,18.21999931335449,18.549999237060547,18.149999618530273,18.5,3173564.0,-0.02095654401967817,1.1052657996576805,-2.3333227370262453,29.32961027793435,29.603680944066486,0.2664022380751092,0.9737930562841015,1.5069111512357871,1.456949992552083,15.225554341902209,0.4600009918212855,-0.5751889675922897,-0.8075007438659689,-2.1979629044320106,0.5829614167000727,-1.502731824148988,-0.11226966358294987,0.531734160105394,50.48535598945182,16.378261285237784,0.6952310802830203,10,0.16000080108642933,0.6700010299682653,1.7850003242492711,1.9200000762939489,0.4099998474121129,3,0.0417124180858115,-1.8000038147190935,18.61000061035156,2.2857220708446357,18.450000762939453,1.1612809942780042,18.309999465942386,0.0417124180858115 1256,2005-10-28,18.450000762939453,18.450000762939453,18.030000686645508,18.26000022888184,3206605.0,0.01262357070542719,3.4210410078803393,-0.678571671855075,30.30308921593398,28.437358947767258,-0.0521722176634718,0.7001420532130425,1.228767233045673,1.2227989480709383,16.15423041280047,0.4200000762939453,-0.6687299798694895,-0.5269993782043443,-1.9246684182160507,0.8706696618073622,-1.2258338982101975,0.17183514180150894,0.279998779296875,72.81562027791769,43.800888827211935,0.6988345200058526,10,-0.10000038146972656,0.4399995803833008,1.5524988174438477,1.6899986267089844,0.059999465942386365,4,0.02059615962346739,1.1052657996576805,18.21999931335449,-1.8000038147190935,18.61000061035156,2.2857220708446357,18.450000762939453,0.02059615962346739 1257,2005-10-31,18.600000381469727,18.700000762939453,18.46999931335449,18.559999465942386,2987820.0,0.00813006028875507,-1.0909106672214934,0.21053054258895276,31.989269640280682,28.365500654160062,-0.2784879220950067,0.5118005688163478,1.0310531745801939,1.0753876755742127,16.652091659414236,0.25,-0.7326469755828668,-0.33599977493286204,-1.727045117714976,1.0550455678492519,-1.031522446323919,0.3595228964581949,-0.8999996185302734,81.4286609573271,55.82531454132942,0.6955226713910572,10,-0.38500022888183594,0.28999996185302734,1.3674993515014648,1.539999008178711,-0.05000114440917969,0,-0.008602142157562165,3.4210410078803393,18.450000762939453,1.1052657996576805,18.21999931335449,-1.8000038147190935,18.61000061035156,-0.008602142157562165 1258,2005-11-01,18.56999969482422,18.63999938964844,18.3799991607666,18.63999938964844,2453370.0,-0.0016129401091515838,6.428610354222781,-1.7499523173757925,36.170234968780946,29.78082054989425,-0.31272747337739304,0.4772738684973987,1.0007237576189887,1.1089462591168342,17.907089717923398,0.2600002288818395,-0.7688432446058471,-0.3095004081726067,-1.6611230768155458,1.0421222604703324,-0.9853117424940763,0.36631092614886285,-0.849998931884766,77.14284157263876,47.063492713397196,0.6758113343214689,11,-0.3549995422363281,0.32000064849853516,1.3975000381469727,1.5699996948242188,0.5,1,-0.009154554608922671,-1.0909106672214934,18.600000381469727,3.4210410078803393,18.450000762939453,1.1052657996576805,18.21999931335449,-0.009154554608922671 1259,2005-11-02,18.56999969482422,18.68000030517578,18.459999084472656,18.479999542236328,2989024.0,0.0,-2.3846063558202997,-1.2857220708446213,39.534886668229696,31.288591255033833,-0.26013167952300265,0.3951467908370532,0.9543016402366824,1.1133386217400982,19.022247742763373,0.220001220703125,-0.8062944464723643,-0.24450035095214773,-1.5183587151975608,1.0293580132932654,-0.8814295330748543,0.3924288311705588,-0.8303989318847655,80.59685771465497,45.310285220863356,0.6369291821227063,11,-0.3549995422363281,0.32000064849853516,1.3675003051757812,1.5699996948242188,0.7299995422363281,2,-0.00753900872101021,6.428610354222781,18.56999969482422,-1.0909106672214934,18.600000381469727,3.4210410078803393,18.450000762939453,-0.00753900872101021 1260,2005-11-03,18.739999771118164,18.920000076293945,18.600000381469727,18.709999084472656,4257818.0,0.009154554608922671,-1.5600170899741361,0.33334039757555206,45.9459563952458,33.715446227207174,-0.36680662979432554,0.1592798105558515,0.7479243173569543,0.9460496258516358,19.957357985295882,0.35000038146972656,-0.8104979654683504,-0.027500247955323687,-1.2345127773851488,1.1795122814745014,-0.6310065126702362,0.5760060167595888,-0.9811910081787119,79.77523273955458,40.15785446153622,0.6035062647149122,11,-0.42999935150146484,0.15000057220458984,1.1525001525878906,1.3999996185302734,0.6100006103515625,3,-0.011739557953119761,-2.3846063558202997,18.56999969482422,6.428610354222781,18.56999969482422,-1.0909106672214934,18.600000381469727,-0.011739557953119761 1261,2005-11-04,18.649999618530273,18.899999618530273,18.56999969482422,18.899999618530273,2862971.0,-0.004802569567081694,1.6399993896484375,-8.333142602835526,45.79125292684398,35.60934400678398,-0.16568029546168717,0.17558555299000744,0.8081332605655227,1.0371473402342382,20.787238337948676,0.3299999237060547,-0.713289308519709,-0.06500034332275462,-1.1897740053363002,1.059773318690791,-0.6273871743295274,0.49738648768401816,-0.8447432030566411,50.0,6.183463916829993,0.5623868310067736,11,-0.17499923706054688,0.24000072479248047,1.0950002670288086,1.5450000762939453,0.6300010681152344,4,-0.0010724106258854782,-1.5600170899741361,18.739999771118164,-2.3846063558202997,18.56999969482422,6.428610354222781,18.56999969482422,-0.0010724106258854782 1262,2005-11-07,18.850000381469727,18.86000061035156,18.729999542236328,18.739999771118164,2417758.0,0.010723901717442308,1.0000000000000546,-0.44000244140625,51.31578534594774,38.19038206431473,-0.31405248288688625,-0.11123995169237944,0.5765049548759933,0.8408553222546473,21.33920624036524,0.2100009918212855,-0.6216814658434409,0.18650035858154368,-0.7994276959802242,1.1724284131433116,-0.3064636686993403,0.6794643858624276,-1.0001542195632815,87.03711552861725,36.847171240322254,0.4929640272808831,11,-0.375,0.039999961853027344,0.8999996185302734,1.3949995040893555,0.8099994659423828,0,-0.018037143008342915,1.6399993896484375,18.649999618530273,-1.5600170899741361,18.739999771118164,-2.3846063558202997,18.56999969482422,-0.018037143008342915 1263,2005-11-08,18.780000686645508,18.940000534057614,18.649999618530273,18.8799991607666,3349780.0,-0.0037135115866114843,1.6363573311139383,-0.9090719933416562,64.99999205273167,41.7088974991032,-0.21492076679531635,-0.13976627927954155,0.6172801290608376,0.9102025819589379,21.476219517413462,0.2900009155273402,-0.4900282521434711,0.17450065612792898,-0.6114410825735206,0.9604423948293785,-0.21847021322279758,0.5674715254786555,-0.8873483681635612,66.66679912103332,9.795182330092274,0.3929708693507256,11,-0.2950000762939453,0.1099996566772461,0.9699993133544922,1.4649991989135742,0.75,1,-0.012247148092412785,1.0000000000000546,18.850000381469727,1.6399993896484375,18.649999618530273,-1.5600170899741361,18.739999771118164,-0.012247148092412785 1264,2005-11-09,18.989999771118164,19.149999618530273,18.700000762939453,18.86000061035156,4780135.0,0.011182059467228278,1.0,-1.300011444266458,67.4418277991964,45.94358833479898,-0.4082837635534311,-0.4093444328766651,0.3689332872576436,0.696933461108955,22.611009555385685,0.4499988555908203,-0.39314892237492316,0.40899972915649485,-0.2876360428896163,1.105635501202606,0.06068184313344105,0.7573176151795487,-1.0345065597016792,72.41381578298316,8.856127771547655,0.34831788602305547,11,-0.39999961853027344,-0.09999942779541016,0.7600002288818359,1.255000114440918,0.5,2,0.004212739582426295,1.6363573311139383,18.780000686645508,1.0000000000000546,18.850000381469727,1.6399993896484375,18.649999618530273,0.004212739582426295 1265,2005-11-10,18.899999618530273,19.15999984741211,18.790000915527344,19.100000381469727,3611899.0,-0.004739344585183769,1.3124955296473786,-1.5384773390847182,72.19913006040193,50.59870398418431,-0.23655835746107812,-0.3615066267595921,0.44421721237707956,0.785981124410462,23.35960377752324,0.3699989318847656,-0.3010920765459417,0.3339996337890625,-0.31800625053947584,0.9860055181176008,0.007996691624793328,0.6600025759533317,-0.8489458945446842,55.93217599327579,-14.729281839517142,0.3260029421642685,11,-0.13000011444091797,-0.009999275207519531,0.8750004768371582,1.3450002670288086,0.6499996185302734,3,0.021164001407603106,1.0,18.989999771118164,1.6363573311139383,18.780000686645508,1.0000000000000546,18.850000381469727,0.021164001407603106 1266,2005-11-11,19.0,19.020000457763672,18.6200008392334,19.0,3068207.0,0.005291025581380504,18.999523173755485,-0.0,66.99504936075769,54.488235064237315,-0.2797561238161741,-0.484787083101196,0.3326158445161447,0.6889531677481493,23.426634575491455,0.39999961853027344,-0.2357887291004559,0.43299999237060405,-0.2217351210299654,1.0877351057711735,0.10563243567031932,0.7603675490708888,-0.8380516636717594,70.37034420641788,-3.157801996383597,0.32736755670028456,11,-0.23000049591064453,-0.1099996566772461,0.7750000953674316,1.244999885559082,0.5699996948242188,4,0.018421072708932895,1.3124955296473786,18.899999618530273,1.0,18.989999771118164,1.6363573311139383,18.780000686645508,0.018421072708932895 1267,2005-11-14,18.96999931335449,19.049999237060547,18.93000030517578,19.0,1496996.0,-0.0015789835076585046,-1.181824487177264,-100.0,63.541601474218446,57.52949800928593,-0.21428613652082262,-0.4735525961606797,0.3452696845052472,0.7248157701001396,23.463477756156855,0.11999893188476562,-0.11042383082828522,0.39949932098388174,-0.26342808285447816,1.0624267248222417,0.06803561906470179,0.7309630229030617,-0.7082458259178601,64.81465129011113,-7.384183475221903,0.3314637019191792,11,-0.15999984741210582,-0.07999897003173473,0.7000007629394567,1.2750005722045934,0.7600002288818395,0,0.016341664971636805,18.999523173755485,19.0,1.3124955296473786,18.899999618530273,1.0,18.989999771118164,0.016341664971636805 1268,2005-11-15,19.01000022888184,19.100000381469727,18.950000762939453,19.040000915527344,2610181.0,0.0021086408526747036,1.0,0.9999999999997632,61.11106990307527,59.92685170204655,-0.20708668135570818,-0.5213830088005871,0.2844828910573014,0.6879351181930389,23.090450692175917,0.14999961853027344,0.0035661135267694988,0.4275002479553258,-0.25890542552814466,1.1139059214387963,0.08429741121359058,0.7707030846970611,-0.6584221054476629,72.22224184518724,1.9810111780676039,0.34320283674173463,11,-0.14500045776367543,-0.11999988555908558,0.6624999046325648,1.2349996566772425,0.9499988555908168,1,0.0341925097687652,-1.181824487177264,18.96999931335449,18.999523173755485,19.0,1.3124955296473786,18.899999618530273,0.0341925097687652 1269,2005-11-16,18.71999931335449,19.100000381469727,18.709999084472656,19.100000381469727,3386846.0,-0.015255176856166064,1.052632635647242,12.666412359337876,64.70584275411407,62.01128351969858,0.11893675774990697,-0.18909640433235353,0.5505443060929274,0.9768468923376439,21.74947796053333,0.3900012969970703,0.09978482158228275,0.1044993400573695,-0.5382079018226982,0.7472065819374372,-0.21685428088266434,0.42585296099740333,-0.2875790175225177,18.518269960969267,-51.98209332910271,0.3213536209400346,11,0.14500045776367543,0.06500148773193715,0.990000724792484,1.5250005722045934,1.5799999237060582,2,0.04326930571590237,1.0,19.01000022888184,-1.181824487177264,18.96999931335449,18.999523173755485,19.0,0.04326930571590237 1270,2005-11-17,18.82999992370605,18.940000534057614,18.75,18.8799991607666,2408319.0,0.005876101195852579,1.235274318411361,0.13157656979371388,62.025261444969864,63.815062243934776,0.025753493944414174,-0.25382953330592173,0.41190838226547655,0.8678227774292218,20.259367325553498,0.220001220703125,0.17914750964520465,0.17749996185302308,-0.4215475326583018,0.776547456364348,-0.12202378540263936,0.4770237091086855,-0.324821672716066,43.749850988245214,-25.364709722266724,0.2995237472556631,11,0.06000041961670277,-0.24499988555907848,0.8800001144409215,1.414999961853031,1.7399997711181676,3,0.03505044344589758,1.052632635647242,18.71999931335449,1.0,19.01000022888184,-1.181824487177264,18.96999931335449,0.03505044344589758 1271,2005-11-18,18.75,19.049999237060547,18.649999618530273,19.040000915527344,3405636.0,-0.004248535530015363,1.5806630242173656,5.800106813152865,54.96686148517636,64.22073737051575,0.13570058552083353,-0.10684980281292766,0.4614306016709335,0.9477052139321387,18.252148401103305,0.39999961853027344,0.2437489426788524,0.05150003433227468,-0.40624155351172675,0.5092416221762761,-0.17737075958972426,0.2803708282542736,-0.17933958936780314,22.222269317170348,-43.46191329275419,0.22887079392200035,11,0.1400003433227539,-0.25999927520751953,0.9049997329711914,1.4449996948242188,1.739999771118164,4,0.042666625976562456,1.235274318411361,18.82999992370605,1.052632635647242,18.71999931335449,1.0,19.01000022888184,0.042666625976562456 1272,2005-11-21,18.82999992370605,18.899999618530273,18.670000076293945,18.86000061035156,2768643.0,0.004266662597655957,3.1818591666519467,0.1034503170134961,58.33332314452642,63.47999638071516,0.05874265994729555,-0.15377949768978283,0.356412257984271,0.8688501816323573,16.805633052946067,0.22999954223632812,0.2765001931594888,0.10549993515014222,-0.317047363422585,0.5280472337228694,-0.10577371413621961,0.31677358443650405,-0.20040556939586196,39.99999999999921,-23.23362723274881,0.21127364928636302,11,0.06000041961670277,-0.3999996185302699,0.6225004196167028,1.1800003051757848,1.7199993133544957,0,0.03929897897591306,1.5806630242173656,18.75,1.235274318411361,18.82999992370605,1.052632635647242,18.71999931335449,0.03929897897591306 1273,2005-11-22,18.82999992370605,18.90999984741211,18.71999931335449,18.86000061035156,2355484.0,0.0,1.9231040098594838,1.0,58.33332314452642,62.46794030797405,0.0744054379208734,-0.13054431548698986,0.3402270390137403,0.8720824121360558,15.652358232481117,0.19000053405762074,0.31917887830206126,0.08649997711181356,-0.31785916136112746,0.4908591155847546,-0.11567959212465695,0.2886795463482841,-0.1800003051757777,39.99999999999921,-20.16826638091043,0.20217956923647007,11,0.06000041961670277,-0.3999996185302699,0.6200003623962438,1.1800003051757848,1.75,1,0.047796050035944004,3.1818591666519467,18.82999992370605,1.5806630242173656,18.75,1.235274318411361,18.82999992370605,0.047796050035944004 1274,2005-11-23,18.959999084472656,18.989999771118164,18.799999237060547,18.8700008392334,2329781.0,0.006903832251371478,1.5333468967358823,-2.9998728463347955,57.23680825780281,60.805460107685256,-0.06738288304085316,-0.24556845809291872,0.19393001037034452,0.7456252399230507,15.058088054408847,0.1900005340576172,0.33160405362743006,0.198999214172364,-0.21128434462614365,0.6092827729708716,-0.006142565226891605,0.4041409935716196,-0.28999900817871094,77.49994039529838,18.993417405976537,0.20514177939925432,11,-0.09999847412109375,-0.529998779296875,0.43000125885009766,1.0050010681152344,1.5200004577636719,2,0.0527426185805544,1.9231040098594838,18.82999992370605,3.1818591666519467,18.82999992370605,1.5806630242173656,18.75,0.0527426185805544 1275,2005-11-24,18.979999542236328,19.020000457763672,18.899999618530273,18.93000030517578,2140343.0,0.0010548765152658124,-1.1818213344430573,0.5555579103528664,61.37928675815774,60.18148648517415,-0.08363731669987118,-0.21682919703857095,0.16268612752321587,0.7360252045932079,13.839814669648609,0.12000083923339844,0.3107091032049709,0.18099966049194194,-0.15176517815672597,0.5137644991406098,0.014617241167609762,0.3473820798162741,-0.2609994888305671,82.50005960470162,21.97081961077815,0.16638241932433384,11,-0.10499954223632812,-0.5499992370605469,0.08500003814697266,0.6599998474121094,1.8700008392333984,3,0.0695468770632377,1.5333468967358823,18.959999084472656,1.9231040098594838,18.82999992370605,3.1818591666519467,18.82999992370605,0.0695468770632377 1276,2005-11-25,18.82999992370605,19.0,18.76000022888184,18.8799991607666,2926282.0,-0.007903035940358238,-1.5263316401309623,-1.000000000000071,49.28569871553822,58.59749728976523,0.04437872597584658,-0.03889551462967589,0.28205905180922386,0.8905491095174831,12.51615482682996,0.2399997711181605,0.257966710287743,0.012000083923336291,-0.27743483897225474,0.3014350068189273,-0.132717377524461,0.15671754537113358,0.32999992370605824,45.714192293229,-10.98849716260002,0.14471746144779604,11,0.045000076293948865,-0.3999996185302699,0.2100000381469762,0.7849998474121129,2.1900005340576207,4,0.09240572374764544,-1.1818213344430573,18.979999542236328,1.5333468967358823,18.959999084472656,1.9231040098594838,18.82999992370605,0.09240572374764544 1277,2005-11-28,18.440000534057614,18.989999771118164,18.3799991607666,18.8700008392334,5265946.0,-0.020711598047191027,-1.2181717297822168,8.60013733119653,40.11628164865776,56.2647430392744,0.3925750343358416,0.35679558283927193,0.651097878333001,1.2806154985083857,12.234569487666638,0.6100006103515625,0.18863991595136653,-0.3699993133544943,-0.691835964649691,-0.048162662059297645,-0.5309176390020909,-0.20908098770689776,0.7119993209838889,9.375195577343765,-44.164116594589224,0.1609183256475976,11,0.2999992370605504,-0.010000228881832385,0.49999904632568715,1.0749988555908239,2.75,0,0.11117132200046953,-1.5263316401309623,18.82999992370605,-1.1818213344430573,18.979999542236328,1.5333468967358823,18.959999084472656,0.11117132200046953 1278,2005-11-29,18.399999618530273,18.520000457763672,18.280000686645508,18.450000762939453,4379187.0,-0.0021692469831257055,1.526306279174823,0.11628164865775883,30.967774485386215,52.516068787193525,0.37654551264371605,0.4041273236712897,0.6627937078705841,1.3223675614432224,11.855587697793572,0.23999977111816406,0.13017299716537778,-0.40150022506713867,-0.7572217471951994,-0.04577870293907793,-0.5793609861311708,-0.22363946400310653,0.7211202087402313,16.216076891948667,-33.49257823212385,0.1778607610640308,11,0.2650003433227539,0.19500064849853516,0.4375009536743164,1.0650005340576172,2.6200008392333984,1,0.11684780777740089,-1.2181717297822168,18.440000534057614,-1.5263316401309623,18.82999992370605,-1.1818213344430573,18.979999542236328,0.11684780777740089 1279,2005-11-30,18.43000030517578,18.6200008392334,18.229999542236328,18.309999465942386,4663220.0,0.0016304721341022788,-1.7857167185509635,-2.3999618539003675,34.228248917358385,49.42751183968114,0.33646535712702885,0.38272286083070384,0.6142466946024214,1.2899991152646066,11.429540195737781,0.3900012969970703,0.08098410901948583,-0.364499568939209,-0.7441099378591076,0.015110799980689649,-0.5543047533991583,-0.17469438447925967,0.6406523736572254,25.316522931615594,-22.629804643559723,0.18980518445994846,11,0.20999908447265625,0.16499996185302734,0.30749988555908203,1.0349998474121094,3.1100006103515625,2,0.11665760081004861,1.526306279174823,18.399999618530273,-1.2181717297822168,18.440000534057614,-1.5263316401309623,18.82999992370605,0.11665760081004861 1280,2005-12-01,18.520000457763672,18.6299991607666,18.450000762939453,18.520000457763672,3798701.0,0.0048833505750196515,-1.57141689373297,0.0,33.7838360302496,47.073842344689275,0.22112057998178258,0.2902785716523013,0.5044293819005432,1.1981305116779026,11.654404384202072,0.1999988555908203,0.03433045612610641,-0.26349945068359304,-0.6620372614411707,0.13503836007398462,-0.46276835606238365,-0.06423054530480243,0.4833999701416012,37.662434171740536,-7.1397614458168945,0.19926890537878886,12,0.10499954223632812,0.07499980926513672,0.1700000762939453,0.9449996948242188,2.9200000762939418,3,0.10583148142693566,-1.7857167185509635,18.43000030517578,1.526306279174823,18.399999618530273,-1.2181717297822168,18.440000534057614,0.10583148142693566 1281,2005-12-02,18.6299991607666,18.65999984741211,18.3799991607666,18.6299991607666,4360103.0,0.005939454658966614,8.333142602835526,0.0,39.10256880509623,44.937091862530366,0.10315779999417529,0.18836207944781336,0.3774173844598181,1.0886403915344758,11.893616533113388,0.2800006866455078,0.0031266363470123792,-0.1525007247924819,-0.5525465083779473,0.2475450587929835,-0.3525236165852128,0.04752216700024903,0.3115291962851572,52.63151290346059,9.932766097165818,0.20002289179273267,12,-0.0049991607666015625,-0.03499889373779297,0.005001068115234375,0.8350009918212891,3.1700000762939453,4,0.11916271179326099,-1.57141689373297,18.520000457763672,-1.7857167185509635,18.43000030517578,1.526306279174823,18.399999618530273,0.11916271179326099 1282,2005-12-05,18.51000022888184,18.729999542236328,18.459999084472656,18.649999618530273,3530553.0,-0.006441166789608377,-1.2499880791544147,-100.0,34.7560918877176,42.31739950066272,0.193320971434634,0.29680012250559074,0.4764012019194652,1.2090939821447684,12.037552296175202,0.2700004577636719,-0.03380967308505234,-0.2554996490478487,-0.6720250582265272,0.1610257601308298,-0.4637623536371862,-0.04723694445851123,0.3746058229846838,56.00013732910227,16.332178049851557,0.20826270458933901,12,0.11499977111816051,0.18499946594237926,0.11000013351440074,0.9549999237060511,3.6000003814697195,0,0.13560238778200473,8.333142602835526,18.6299991607666,-1.57141689373297,18.520000457763672,-1.7857167185509635,18.43000030517578,0.13560238778200473 1283,2005-12-06,18.549999237060547,18.809999465942386,18.5,18.5,5716487.0,0.0021609404475477767,-11.400167849241006,-0.35713896457766575,43.884878265654436,40.83385172375735,0.12228673523225453,0.2515854031679652,0.41928710124839697,1.1691481401907637,12.067467319665921,0.30999946594238637,-0.05158285322927725,-0.204000568389894,-0.631398804416964,0.22339766763717606,-0.4176996864034308,0.009698549623642805,0.28223829403556167,55.172368434033345,12.29915816024127,0.2136991180135355,12,0.07500076293945312,0.14500045776367188,0.0025010108947753906,0.9150009155273438,3.75,1,0.14231813507154656,-1.2499880791544147,18.51000022888184,8.333142602835526,18.6299991607666,-1.57141689373297,18.520000457763672,0.14231813507154656 1284,2005-12-07,19.06999969482422,19.209999084472656,18.559999465942386,18.600000381469727,9659398.0,0.028032370843702026,-1.3636300583647643,9.400129701686122,56.66667019879914,40.3102276616064,-0.42518159823122303,-0.2762793467442535,-0.11987596807280454,0.6509477950203291,12.363098499404527,0.6599998474121094,-0.07069978145324995,0.311999893188478,-0.12606256202104404,0.750062348398,0.09296866558371875,0.5310311207932372,-0.8400001525878906,83.13260210635653,38.702626322412314,0.21903122760476076,12,-0.35000038146972656,-0.35000038146972656,-0.5174994468688965,0.3950004577636719,3.270000457763672,2,0.10225489219429318,-11.400167849241006,18.549999237060547,-1.2499880791544147,18.51000022888184,8.333142602835526,18.6299991607666,0.10225489219429318 1285,2005-12-08,19.299999237060547,19.38999938964844,18.989999771118164,19.15999984741211,8967565.0,0.012060804715101847,1.4999999999999667,0.29787147697989164,64.10256661058733,41.956546316611856,-0.6761164861943278,-0.5004328745783369,-0.36901724326864027,0.41101101951401375,12.898859128965007,0.399999618530277,-0.08467542620734037,0.5219994544982924,0.024189862931304873,1.01980904606528,0.27309465871480043,0.7709042502817844,-1.050399703979494,91.08909582252943,42.0385964845774,0.24890479578349356,12,-0.48999977111816406,-0.48999977111816406,-0.7474989891052246,0.16500091552734375,2.9099998474121094,3,0.11606226772099903,-1.3636300583647643,19.06999969482422,-11.400167849241006,18.549999237060547,-1.2499880791544147,18.51000022888184,0.11606226772099903 1286,2005-12-09,19.350000381469727,19.479999542236328,19.280000686645508,19.350000381469727,7218379.0,0.002590732973354992,-1.8571389645776566,0.0,63.54169150195912,44.55936963364534,-0.720351117167251,-0.5511248876333141,-0.4312037686331358,0.3491867953617529,13.100597953973597,0.1999988555908203,-0.10524830759512938,0.5545005798339844,0.0022050972918599143,1.1067960623761088,0.27835283856292037,0.8306483211050484,-1.0547848541259768,87.25498995837494,35.52876685838858,0.2761477412710623,12,-0.49500083923339844,-0.49500083923339844,-0.75,0.024999618530273438,2.4300003051757812,4,0.10801034167365442,1.4999999999999667,19.299999237060547,-1.3636300583647643,19.06999969482422,-11.400167849241006,18.549999237060547,0.10801034167365442 1287,2005-12-12,19.280000686645508,19.6200008392334,19.26000022888184,19.450000762939453,6378810.0,-0.0036175552167561076,-2.4285610484919213,-100.0,61.306563970049915,47.93034624305242,-0.5796200029116996,-0.4813910426624659,-0.37316460862267675,0.40763468064582753,13.547503983435538,0.36000061035155895,-0.13726147357711227,0.46900081634521484,-0.12008945653075287,1.0580910892211826,0.17445567990723276,0.7635459527831969,-0.9136981184082025,69.64286626601022,15.754509871679787,0.2945451364379832,12,-0.35500049591064453,-0.35500049591064453,-0.5975003242492676,-0.1100006103515625,2.2999992370605433,0,0.13070531434993882,-1.8571389645776566,19.350000381469727,1.4999999999999667,19.299999237060547,-1.3636300583647643,19.06999969482422,0.13070531434993882 1288,2005-12-13,19.65999984741211,19.65999984741211,19.239999771118164,19.350000381469727,7197742.0,0.019709499337819736,1.7096825797242339,-1.8235254518731276,65.6250319310902,51.41887768902262,-0.8516525447305767,-0.8539811042627505,-0.7699819211165959,0.018495460952628662,14.222117093808695,0.4200000762939453,-0.12725380508960527,0.8164999961853034,0.11936982578337663,1.5136301665872303,0.46793491098434004,1.1650650813862669,-1.1934014174951173,100.0,47.070147984324755,0.3485650852009629,12,-0.6400003433227539,-0.7150001525878906,-0.9774994850158691,-0.48999977111816406,2.3899993896484375,1,0.12461855452465564,-2.4285610484919213,19.280000686645508,-1.8571389645776566,19.350000381469727,1.4999999999999667,19.299999237060547,0.12461855452465564 1289,2005-12-14,19.530000686645508,19.700000762939453,19.34000015258789,19.649999618530273,8598719.0,-0.006612368350741082,2.272714662227771,-0.38709399553310486,61.70216910496523,54.52091469732435,-0.6137517140708937,-0.6958645910178944,-0.6641387165856827,0.13579141583021936,14.322365918482499,0.3600006103515625,-0.06722660107246625,0.646000766754149,-0.11234655774635627,1.4043480912546542,0.26682710450389635,1.0251744290044016,-0.9440621149790047,76.05636073016427,25.75709547988508,0.37917366225025195,12,-0.49000072479248047,-0.5650005340576172,-0.8425002098083496,-0.3600006103515625,2.1099987030029332,2,0.1418329981068125,1.7096825797242339,19.65999984741211,-2.4285610484919213,19.280000686645508,-1.8571389645776566,19.350000381469727,0.1418329981068125 1290,2005-12-15,19.489999771118164,19.57999992370605,19.399999618530273,19.57999992370605,3125006.0,-0.002048177886378455,3.0000000000002367,0.7500079473566795,64.73215350083973,57.36864633018474,-0.47124271691755837,-0.6365174987100275,-0.6431313926908331,0.1614501859614279,14.428032314210043,0.1800003051757777,0.017542604346413526,0.5729998588561998,-0.23149023619398434,1.3774899539063838,0.1707548113311077,0.9752449063812918,-0.7703737364989074,54.34770890605499,3.3251841442062897,0.4022450475250915,12,-0.4099998474121094,-0.5249996185302734,-0.7499995231628418,-0.31999969482421875,2.4200000762939453,3,0.1462288565899874,2.272714662227771,19.530000686645508,1.7096825797242339,19.65999984741211,-2.4285610484919213,19.280000686645508,0.1462288565899874 1291,2005-12-16,19.549999237060547,19.649999618530273,19.450000762939453,19.5,8297006.0,0.0030784744303227196,-1.666692098369828,-0.5555461365659525,79.05758900886694,62.291034899201335,-0.4324979235864568,-0.6677456975869944,-0.7224636311229062,0.08795056486486885,15.003668855173775,0.1999988555908203,0.10229798115660316,0.5929993629455552,-0.2549107269312678,1.4409094528223783,0.16904431800714192,1.0169544078839685,-0.7127282350428672,67.3910429442765,10.64186460183975,0.4239550449384122,12,-0.4499988555908203,-0.5849990844726562,-0.7199993133544922,-0.37999916076660156,2.25,4,0.13606137857896172,3.0000000000002367,19.489999771118164,2.272714662227771,19.530000686645508,1.7096825797242339,19.65999984741211,0.13606137857896172 1292,2005-12-19,19.56999969482422,19.670000076293945,19.479999542236328,19.540000915527344,2782164.0,0.0010230413577592135,-1.533314683891969,0.5999847409781033,80.95242420297458,66.40965111445912,-0.3199736497471797,-0.6634817564665383,-0.7677658283454605,0.05506786750405723,15.631306334524226,0.1900005340576172,0.18979559580168015,0.5759998321533217,-0.3122011327981937,1.4642007971048372,0.131899349677564,1.0201003146290795,-0.6292011214959246,71.73895917038806,9.455201598369136,0.4441004824757583,12,-0.4399995803833008,-0.6049995422363281,-0.7399997711181641,-0.39999961853027344,2.479999542236328,0,0.11292800338703013,-1.666692098369828,19.549999237060547,3.0000000000002367,19.489999771118164,2.272714662227771,19.530000686645508,0.11292800338703013 1293,2005-12-20,19.729999542236328,19.729999542236328,19.32999992370605,19.549999237060547,4276050.0,0.008175771584422842,3.4444326707074526,6.000254323499491,82.17825241251687,69.24427136042776,-0.3296545990957327,-0.7932701354324294,-0.9536641896057034,-0.11765328135100361,16.08716824935323,0.399999618530277,0.2725521254649905,0.6909996986389153,-0.25173753827350964,1.6337369355513403,0.2196310801827046,1.162368317095126,-0.6980967061546934,100.0,31.67528193441879,0.4713686184562117,12,-0.36999988555908203,-0.75,-0.8799996376037598,-0.7699995040893555,2.9899997711181605,1,0.09376586033412715,-1.533314683891969,19.56999969482422,-1.666692098369828,19.549999237060547,3.0000000000002367,19.489999771118164,0.09376586033412715 1294,2005-12-21,19.959999084472656,20.0,19.600000381469727,19.75,5781617.0,0.01165735162557735,1.7586093499250217,1.166659602424448,83.33336276777999,71.38102648900474,-0.4695046666177518,-0.995553476735374,-1.19259412648708,-0.36188025457829553,17.1565334239342,0.39999961853027344,0.38961910774201414,0.8709992408752427,-0.15637119880805983,1.8983696805585453,0.35731402103359144,1.384684460716894,-0.8303627095293642,94.02971478024217,20.9247969564466,0.5136852198416505,12,-0.3399991989135742,-0.8449993133544922,-1.0824990272521973,-0.9999990463256836,3.3100013732910156,2,0.10470943128518218,3.4444326707074526,19.729999542236328,-1.533314683891969,19.56999969482422,-1.666692098369828,19.549999237060547,0.10470943128518218 1295,2005-12-22,20.299999237060547,20.299999237060547,19.899999618530273,20.0,6166240.0,0.01703407656227718,1.6666709052299633,1.4285740236148956,84.93727689384367,73.75831375476969,-0.729446492881614,-1.2981488774501635,-1.5287313890785512,-0.7176283106141597,18.657477258566807,0.39999961853027344,0.5035170157081339,1.1449994087219224,-0.014047032575135177,2.30404585001898,0.5654761880733936,1.7245226293704512,-1.0311046821081824,100.0,23.30130586353735,0.5795232206485281,12,-0.5299997329711914,-1.0349998474121094,-1.474998950958252,-1.3399991989135742,3.200000762939453,3,0.06600986221425731,1.7586093499250217,19.959999084472656,3.4444326707074526,19.729999542236328,-1.533314683891969,19.56999969482422,0.06600986221425731 1296,2005-12-23,20.56999969482422,20.59000015258789,20.290000915527344,20.299999237060547,3742058.0,0.013300515660648271,-1.0689809394772498,0.9000038147069669,90.5511864238776,77.00771624963943,-0.9031686396765011,-1.5084480523301735,-1.7845595015184976,-0.9984537464066143,19.969959603286114,0.2999992370605469,0.5700426953224849,1.3279998779296882,0.02002306933804121,2.635976686521335,0.6740114736338647,1.9819882822255117,-1.1155062970923808,98.41266237059172,18.306914682169193,0.6539884042958228,12,-0.6549997329711914,-1.1599998474121094,-1.8324995040893555,-1.609999656677246,2.620000839233395,4,0.06514342112144322,1.6666709052299633,20.299999237060547,1.7586093499250217,19.959999084472656,3.4444326707074526,19.729999542236328,0.06514342112144322 1297,2005-12-27,20.489999771118164,20.549999237060547,20.239999771118164,20.549999237060547,1702554.0,-0.0038891553180812055,9.333407508662619,-0.22221986747481598,87.59691068654942,79.44903611135712,-0.7079262969093492,-1.3354626238749958,-1.6884456043038973,-0.9295345434142845,20.183471053681973,0.3299999237060547,0.6052619040356575,1.1454999923706062,-0.21797019479219415,2.5089701795334065,0.4637648987892078,1.8272350859520046,-0.8084050224151156,92.06346322980673,8.440134411780832,0.6817350935813998,12,-0.5299997329711914,-1.0799999237060547,-1.7999992370605469,-1.5299997329711914,3.260000228881836,1,0.06393360080896149,-1.0689809394772498,20.56999969482422,1.6666709052299633,20.299999237060547,1.7586093499250217,19.959999084472656,0.06393360080896149 1298,2005-12-28,20.549999237060547,20.549999237060547,20.32999992370605,20.530000686645508,1990762.0,0.0029282316550807153,21.001525989509176,-0.33331214038210893,84.90566716749588,82.02720256274941,-0.7022521751437658,-1.292392450293157,-1.7271107597871165,-1.0038910915233217,20.16054502890436,0.21999931335449574,0.6459828378293722,1.0979994773864732,-0.2907156039934158,2.486714558766362,0.4036419366965269,1.7923570180764195,-0.68672340758053,95.95950254794865,11.767069687045378,0.6943575406899447,12,-0.5899991989135742,-1.1399993896484375,-1.8899989128112793,-1.6249990463256836,2.700000762939453,2,0.07299270343985476,9.333407508662619,20.489999771118164,-1.0689809394772498,20.56999969482422,1.6666709052299633,20.299999237060547,0.07299270343985476 1299,2005-12-29,20.57999992370605,20.670000076293945,20.51000022888184,20.530000686645508,2728223.0,0.0014598874822049357,-2.5555461365661323,2.5001430615162743,83.33334989017843,84.09400216156482,-0.6343565620900264,-1.215374760405986,-1.712099702153136,-1.0475814936276215,20.639118934530984,0.15999984741210582,0.7040108059717411,1.0205001831054652,-0.36797054391565354,2.408970910126584,0.32626481959490405,1.7147355466160263,-0.5713792296044602,88.31167544376747,4.785425223547307,0.6942353635105599,12,-0.5799999237060511,-1.1300001144409144,-1.9199995994567836,-1.6599998474121058,2.909999847412113,3,0.10398442165120603,21.001525989509176,20.549999237060547,9.333407508662619,20.489999771118164,-1.0689809394772498,20.56999969482422,0.10398442165120603 1300,2005-12-30,20.479999542236328,20.68000030517578,20.450000762939453,20.600000381469727,1979767.0,-0.004859105045696976,-1.5555732163482425,-2.400053406576809,78.6801917418554,84.05206913189687,-0.42371458841026666,-1.0129413393221185,-1.568288704683102,-0.9599155592629955,21.08414815471513,0.22999954223632812,0.721495887529219,0.8224998474121108,-0.5333431309410486,2.17834282576527,0.1445783582355311,1.5004213365886905,-0.339102971696267,54.54533632150923,-27.33156554908941,0.6779214891765805,12,-0.47499942779541016,-1.0249996185302734,-1.8349990844726562,-1.5899991989135742,2.520000457763672,4,0.13623051649847295,-2.5555461365661323,20.57999992370605,21.001525989509176,20.549999237060547,9.333407508662619,20.489999771118164,0.13623051649847295 1301,2006-01-02,20.850000381469727,20.8799991607666,20.549999237060547,20.63999938964844,1620471.0,0.01806644763200982,1.4444570031859958,-1.7499960263847754,84.58148410179032,84.45529800954306,-0.6592441725918299,-1.2733847668577596,-1.8808943389769155,-1.3389471598350653,21.504550201368115,0.39999961853027344,0.7724083491663976,1.081500625610353,-0.2836177331237053,2.4466189843444113,0.39894144624332384,1.7640598049773821,-0.6012830640025228,95.31268626469256,11.397169363005816,0.6825591793670284,1,-0.7450008392333984,-1.2950010299682617,-2.197500228881836,-1.9600000381469727,2.430000305175785,0,0.12709830072163641,-1.5555732163482425,20.479999542236328,-2.5555461365661323,20.57999992370605,21.001525989509176,20.549999237060547,0.12709830072163641 1302,2006-01-03,21.020000457763672,21.049999237060547,20.700000762939453,20.8700008392334,5646819.0,0.008153480728232188,2.3333636091154326,0.7142805242459317,83.00970154643291,84.54768124664484,-0.672669787826834,-1.3130195704021723,-2.0058146171698326,-1.5164424672777486,22.369402823969565,0.34999847412109375,0.8316102144453374,1.1260006904602058,-0.21322780098674698,2.4652291819071586,0.4563864447367294,1.7956149361836822,-0.6450267716365872,95.83349890194897,13.376195037648287,0.669614245723476,1,-0.6950006484985352,-1.3800010681152344,-2.3675003051757812,-2.130000114440918,1.9899997711181676,1,0.10323501565350623,1.4444570031859958,20.850000381469727,-1.5555732163482425,20.479999542236328,-2.5555461365661323,20.57999992370605,0.10323501565350623 1303,2006-01-04,21.190000534057614,21.209999084472656,20.8700008392334,21.170000076293945,5005995.0,0.00808753913376603,10.333736012207527,0.1333367241839469,89.52376281328179,85.23550347392282,-0.6859212229754057,-1.344004253753706,-2.1323433826079814,-1.6936639957494002,23.726823078480024,0.3399982452392578,0.8712450746190363,1.1640007019042926,-0.1373412567285648,2.46534266053715,0.5133297225878657,1.8146716812207195,-0.6800217377438358,97.36860597603716,13.519102236264686,0.650670979316428,1,-0.6350011825561488,-1.4700012207031214,-2.605000495910641,-2.3000001907348597,2.189998626708988,2,0.12081167538565318,2.3333636091154326,21.020000457763672,1.4444570031859958,20.850000381469727,-1.5555732163482425,20.479999542236328,0.12081167538565318 1304,2006-01-05,21.020000457763672,21.399999618530273,20.90999984741211,21.200000762939453,6615096.0,-0.00802265559270321,-1.4499895096225373,-8.999809269503793,84.30492583155663,85.1652422447798,-0.39084946524777564,-1.0755695753310803,-1.9251091893950267,-1.5269974198157428,26.34103937928923,0.48999977111816406,0.9101858821538009,0.8965005874633789,-0.3954223021643841,2.188423477091142,0.2505391426494974,1.5424620322772604,-0.37001760381811977,60.00004015475643,-26.441889554638827,0.6459614448138807,1,-0.20000076293945312,-1.205000877380371,-2.390000343322754,-2.130000114440918,2.1299991607666016,3,0.10608941454198129,10.333736012207527,21.190000534057614,2.3333636091154326,21.020000457763672,1.4444570031859958,20.850000381469727,0.10608941454198129 1305,2006-01-06,21.540000915527344,21.780000686645508,21.100000381469727,21.1200008392334,8422319.0,0.024738365672661633,-1.9565166913377534,-2.333329801212224,86.98884521135409,84.76942655449942,-0.8006555459400673,-1.4958429575482697,-2.3884925616156494,-2.047022092715988,28.71839651151935,0.7600002288818359,0.9506916741143172,1.3045009613037095,-0.07241390574631268,2.6814158283537317,0.6160435277786966,1.9929583948287224,-0.7400147086648481,80.48784648187633,-8.01838851598238,0.6884574335250113,1,-0.5300006866455078,-1.460000991821289,-2.9225010871887207,-2.65000057220459,1.8599987030029297,4,0.09052919093355949,-1.4499895096225373,21.020000457763672,10.333736012207527,21.190000534057614,2.3333636091154326,21.020000457763672,0.09052919093355949 1306,2006-01-09,21.440000534057614,21.61000061035156,21.25,21.549999237060547,5775951.0,-0.004642543046395331,2.130420360403758,-0.26190162624148783,83.75449896335353,84.34249191858876,-0.6305795563096375,-1.2977743521191485,-2.239284554700877,-1.9559305942043217,30.96085663407543,0.36000061035155895,0.9714042184346567,1.1000005722045856,-0.3107704927638828,2.510771637173054,0.39461503972035317,1.805386104688818,-0.5300006866455043,68.51850216607677,-21.195393673205203,0.705385532484234,1,-0.3850002288818324,-1.360000610351559,-2.8300004005432093,-2.5500001907348597,1.9899997711181676,0,0.07276116730800974,-1.9565166913377534,21.540000915527344,-1.4499895096225373,21.020000457763672,10.333736012207527,21.190000534057614,0.07276116730800974 1307,2006-01-10,21.799999237060547,21.8700008392334,21.450000762939453,21.549999237060547,8582687.0,0.016790983863599784,1.1538288486555748,-2.272754070503299,84.84846538773758,84.3361361652823,-0.8774905291717268,-1.5381635774241147,-2.5497135371044983,-2.322994925150752,33.03780052602793,0.4300003051757848,0.9676426737302251,1.3339993476867669,-0.12738327268085925,2.795381968054393,0.6033080375029556,2.064690657870578,-0.7159992218017592,92.99983978271484,4.39757993789884,0.7306913101838125,1,-0.6399984359741211,-1.6349992752075195,-3.1899991035461426,-2.909998893737793,0.7800006866455043,1,0.0678899771275645,2.130420360403758,21.440000534057614,-1.9565166913377534,21.540000915527344,-1.4499895096225373,21.020000457763672,0.0678899771275645 1308,2006-01-11,22.11000061035156,22.32999992370605,21.86000061035156,21.950000762939453,8179352.0,0.014220246978908335,-1.7647006024974459,0.6399993896484233,85.2458913875479,84.54864077610114,-1.053747301433173,-1.7446553515692536,-2.8045537667276506,-2.643919523316942,35.27170105132003,0.5300006866455043,0.931605885230109,1.5215006828308084,-0.061119605491704476,3.1041209711533213,0.7301905386695502,2.3128108269920666,-0.8688004302978491,84.50709144124356,-3.267824790150115,0.7913101441612567,1,-0.720000267028805,-1.6950006484985316,-3.4500007629394496,-3.220000267028805,-0.030000686645507812,2,0.04070554471667065,1.1538288486555748,21.799999237060547,2.130420360403758,21.440000534057614,-1.9565166913377534,21.540000915527344,0.04070554471667065 1309,2006-01-12,22.299999237060547,22.450000762939453,21.90999984741211,21.920000076293945,7014778.0,0.00859333430411735,-1.7000071525641942,2.374997019764972,84.48274047707376,85.19336841334761,-1.0885821160938391,-1.8092537482623214,-2.93604614583791,-2.836342857501375,37.54907712794593,0.5400009155273438,0.9184265810521914,1.5729993820190415,-0.1017309363153096,3.2477297003533927,0.7356342228518642,2.410364541186219,-0.8499984741210938,88.88877900052134,2.550361313217195,0.8373651591671758,1,-0.7999992370605469,-1.794999122619629,-3.6399993896484375,-3.409998893737793,-0.3099994659423828,3,0.048430491509219076,-1.7647006024974459,22.11000061035156,1.1538288486555748,21.799999237060547,2.130420360403758,21.440000534057614,0.048430491509219076 1310,2006-01-13,22.34000015258789,22.3700008392334,21.96999931335449,22.13999938964844,6921343.0,0.001793763089501077,2.0769095337304773,0.526318959589207,83.14605136264609,85.03387588677603,-0.9353584749637456,-1.712597999431658,-2.921350176594494,-2.8740897110898445,39.949525437601515,0.4000015258789098,0.9370359354248805,1.470500278472901,-0.24554802347849858,3.186548580424301,0.6124761274971995,2.3285244294486027,-0.6899993896484382,90.83328829874146,5.773411259785533,0.8580241509757,1,-0.7649993896484375,-1.619999885559082,-3.6200008392333984,-3.4499998092651367,-0.43000030517578125,4,0.03625780932900091,-1.7000071525641942,22.299999237060547,-1.7647006024974459,22.11000061035156,1.1538288486555748,21.799999237060547,0.03625780932900091 1311,2006-01-16,22.209999084472656,22.280000686645508,21.920000076293945,22.200000762939453,3036840.0,-0.00581920623219756,3.79995931030975,0.04999141696389492,81.6175980758241,84.87919772337504,-0.661743299333363,-1.4473026395896404,-2.734133698384305,-2.73841618490043,42.18717305498095,0.4200000762939453,0.9706442431774072,1.2074992179870598,-0.49017595222379384,2.9051743881979135,0.3586616328816312,2.0563368030924885,-0.3999983215332037,75.99983215332031,-7.836473111616016,0.8488375851054275,1,-0.5499982833862305,-1.3649988174438477,-3.3999996185302734,-3.3199987411499023,-0.20999908447265625,0,0.053579494962229246,2.0769095337304773,22.34000015258789,-1.7000071525641942,22.299999237060547,-1.7647006024974459,22.11000061035156,0.053579494962229246 1312,2006-01-17,21.780000686645508,22.149999618530273,21.61000061035156,22.149999618530273,5831685.0,-0.019360577017212388,1.9189219840607246,-37.00610454025181,69.90292280922026,82.69910438959043,-0.12583446651643015,-0.8888174702805642,-2.2571844604168128,-2.306944526440766,43.995202319682505,0.5999984741210973,1.0195120330588878,0.6670007705688477,-0.9223205169598607,2.256322058097556,-0.12765987319550476,1.4616614143332,0.6700000762939453,20.23810064441158,-59.50087289151748,0.794660643764354,1,-0.10000038146972656,-0.9350004196166992,-2.9250011444091797,-2.890000343322754,0.5199985504150391,1,0.07575755585453114,3.79995931030975,22.209999084472656,2.0769095337304773,22.34000015258789,-1.7000071525641942,22.299999237060547,0.07575755585453114 1313,2006-01-18,21.57999992370605,21.649999618530273,21.280000686645508,21.40999984741211,5708357.0,-0.009182771195323625,1.3870939955331048,-0.45946099203034313,65.33741326250015,80.59160299302859,0.15120646932232162,-0.5724634996870499,-2.0093322144220664,-2.1047024999235653,46.154845109035094,0.5,1.015641083495204,0.37449998855590394,-1.0860333775180706,1.8350333546298785,-0.35576669448108333,1.1047666715928912,0.8532008361816459,25.640958760516604,-50.82368744846716,0.7302666830369872,1,0.1950006484985387,-0.7349996566772425,-2.654999732971188,-2.6899995803832972,0.7299995422363352,2,0.046339203129536655,1.9189219840607246,21.780000686645508,3.79995931030975,22.209999084472656,2.0769095337304773,22.34000015258789,0.046339203129536655 1314,2006-01-19,22.049999237060547,22.299999237060547,21.700000762939453,21.700000762939453,5606000.0,0.02177939365227677,-2.428577656675749,2.0588136296828625,71.62533378591249,78.88454616797954,-0.1758109998563917,-0.9252975075808365,-2.431801951631396,-2.5751336058731837,47.951793792894584,0.7199993133544957,1.0285941245842452,0.7399992942810059,-0.6422948178247729,2.1222934063867847,0.048852238228114686,1.431146350333897,0.33707351989746215,70.64205895631297,-8.240172347359177,0.6911470560528901,1,-0.1999988555908203,-1.159998893737793,-3.0674996376037598,-3.159998893737793,0.23000144958496094,3,0.0013605754051493335,1.3870939955331048,21.57999992370605,1.9189219840607246,21.780000686645508,3.79995931030975,22.209999084472656,0.0013605754051493335 1315,2006-01-20,21.63999938964844,22.239999771118164,21.549999237060547,22.149999618530273,5155356.0,-0.018594098031667894,1.0,-1.4571498637602078,60.76292904299438,76.32992728793963,0.27922929339249336,-0.4319049191615214,-1.9751553874061436,-2.1553400017020543,48.932268295896684,0.6900005340576172,1.0045393836474616,0.2629994392395041,-1.0408425755407897,1.566841454019798,-0.3889215681506428,0.914920446629651,0.7027904844970685,35.29404064902339,-39.79511957595095,0.6519210073901466,1,0.22500133514403942,-0.7499990463256871,-2.637499332427982,-2.749999046325687,0.6500015258789027,4,0.01617377039470469,-2.428577656675749,22.049999237060547,1.3870939955331048,21.57999992370605,1.9189219840607246,21.780000686645508,0.01617377039470469 1316,2006-01-23,21.90999984741211,21.959999084472656,21.350000381469727,21.36000061035156,3846811.0,0.012476916145054195,-1.1403474722597744,-1.078429392603245,61.803703999765254,73.76939824483159,0.09265285154866731,-0.6285971488087156,-2.1976337496041367,-2.4127595395258226,49.15254343176263,0.6099987030029297,1.0120732301557922,0.46599988937378,-0.8004147309245013,1.7324145096720613,-0.16720742077536244,1.0992071995229225,0.3902784592334001,61.764711382212646,-10.258405808595121,0.6332073101491412,1,-0.044999122619628906,-1.0199995040893555,-2.8874998092651367,-3.0199995040893555,0.0,0,0.0,1.0,21.63999938964844,-2.428577656675749,22.049999237060547,1.3870939955331048,21.57999992370605,0.0 1317,2006-01-24,21.799999237060547,21.950000762939453,21.670000076293945,21.809999465942386,2599258.0,-0.005020566459043363,-1.0740902957819112,-0.018182259552368338,58.221004581234304,70.76663304413007,0.22646910802006204,-0.43787257890829423,-2.039442297955979,-2.293244674792412,49.607552352850036,0.2800006866455078,0.9524880042720341,0.2904993057250991,-0.9014820306602331,1.4824806421104313,-0.30549136246756703,0.8864899739177652,0.4594679647849631,50.980322491973226,-17.09994263533065,0.5959906681926654,1,0.0650014877319336,-0.909998893737793,-2.7674989700317383,-2.909998893737793,0.3100013732910121,1,0.009174347244904846,-1.1403474722597744,21.90999984741211,1.0,21.63999938964844,-2.428577656675749,22.049999237060547,0.009174347244904846 1318,2006-01-25,22.049999237060547,22.1299991607666,21.770000457763672,21.93000030517578,6410730.0,0.01146789030960127,1.5714305177111716,-11.999618539000124,63.588371114595866,68.4450364482992,-0.03680789580888799,-0.6005236190856493,-2.2386423904226014,-2.5339364881220234,50.187458551309504,0.3599987030029297,0.9149155813241379,0.46549930572509624,-0.6591424451456191,1.5901410565958116,-0.09682156971026146,1.027820181160454,0.1702893041769613,73.68417882519229,4.392549340935318,0.5623208754353571,1,-0.22499847412109375,-1.159998893737793,-3.0024991035461426,-3.159998893737793,-0.10999870300293324,2,0.011337868873020795,-1.0740902957819112,21.799999237060547,-1.1403474722597744,21.90999984741211,1.0,21.63999938964844,0.011337868873020795 1319,2006-01-26,22.71999931335449,22.82999992370605,21.93000030517578,22.01000022888184,7920901.0,0.030385492039738393,-1.0689671804090857,5.91671170168796,64.9745969274263,66.425985955497,-0.716291330293668,-1.1615323984313513,-2.8396606890788583,-3.190318511154171,50.87121364403787,0.8999996185302699,0.8556785288191335,1.0284994125366183,-0.10093913302118551,2.157937958094422,0.46378013975771637,1.5932186853155201,-1.4399986267089808,92.56752402873394,23.67213383397292,0.5647192727789027,1,-0.6649990081787074,-1.504999160766598,-3.5499997138977015,-3.8299989700317347,-0.9599990844726491,3,-0.018045768477251256,1.5714305177111716,22.049999237060547,-1.0740902957819112,21.799999237060547,-1.1403474722597744,21.90999984741211,-0.018045768477251256 1320,2006-01-27,23.270000457763672,23.29999923706055,22.78000068664551,22.85000038146973,8868527.0,0.02420779758060565,1.1666713026062931,0.5915501660201382,70.84281757453975,65.22878812202097,-1.2521786953190421,-1.5724151115897946,-3.3164129306748293,-3.7260795358127865,52.04968988729708,0.5799999237060618,0.781711580226002,1.4390005111694322,0.2518788335577895,2.626122188781075,0.8454396723636108,2.0325613499752535,-1.9589997863769533,98.46160015884782,28.299155883282324,0.5935608388058211,1,-0.9800004959106445,-1.6700010299682617,-3.902500629425049,-4.380000114440918,-1.6499996185302734,4,-0.042544037457801887,-1.0689671804090857,22.71999931335449,1.5714305177111716,22.049999237060547,-1.0740902957819112,21.799999237060547,-0.042544037457801887 1321,2006-01-30,23.5,23.670000076293945,23.20000076293945,23.25,6258173.0,0.00988395091155203,-1.6857220708446525,0.5952379871117802,69.95305059217324,65.23435787568242,-1.4303664366738928,-1.6798297536262936,-3.4664016903948323,-3.940516628814361,52.98865334121198,0.46999931335449574,0.7076361766415111,1.5365000724792495,0.2253293581136937,2.8476707868448052,0.8809147152964698,2.192085429662029,-2.1094393859863274,91.49999618530273,23.22556419592297,0.6555853571827785,1,-1.0249996185302734,-1.5450000762939453,-3.9825005531311035,-4.5,-1.6499996185302734,0,-0.05148932274351725,1.1666713026062931,23.270000457763672,-1.0689671804090857,22.71999931335449,1.5714305177111716,22.049999237060547,-0.05148932274351725 1322,2006-01-31,23.190000534057614,23.70000076293945,23.04999923706055,23.57999992370605,5941545.0,-0.01319146663584625,1.0634934090619874,-1.55999755859375,62.67605476149858,64.93865137557113,-1.0050127643780087,-1.2637151364048655,-3.0809230450325984,-3.6140446109911153,53.50320567330902,0.6500015258788991,0.635960291716053,1.1180006027221658,-0.22322574281660224,2.459226948260934,0.4473874299527836,1.788613775491548,-1.662673552307126,73.5751218528752,7.050225458459664,0.6706131727693836,1,-0.6649999618530238,-1.220000267028805,-3.5275006294250453,-4.045000076293942,-0.8000011444091726,1,-0.055196233599290045,-1.6857220708446525,23.5,1.1666713026062931,23.270000457763672,-1.0689671804090857,22.71999931335449,-0.055196233599290045 1323,2006-02-01,23.75,23.85000038146973,22.70000076293945,23.04999923706055,6439687.0,0.02414831621586,1.5555503751112574,-1.7948765601158014,65.65875192691598,64.27569783568262,-1.368767440793782,-1.7097521374236209,-3.5573798716628673,-4.14951743512929,53.42864839467811,1.1499996185302805,0.5906015232510278,1.5500000953674302,0.08067873732466069,3.0193214534101998,0.8153394163460455,2.284660774388815,-2.0488591157543965,94.79164700541291,29.811102899163743,0.7346606790213841,2,-1.1499996185302734,-1.6599998474121094,-4.065000057220459,-4.604999542236328,-1.260000228881836,2,-0.06905260587993434,1.0634934090619874,23.190000534057614,-1.6857220708446525,23.5,1.1666713026062931,23.270000457763672,-0.06905260587993434 1324,2006-02-02,23.25,23.82999992370605,23.149999618530273,23.690000534057614,4069480.0,-0.021052631578947323,-1.1249966472455148,-0.6285715064223064,58.93909450031588,64.0730495531628,-0.760635353146359,-1.0900053103782241,-2.9821157104763607,-3.628287970188495,53.04818326017695,0.6800003051757777,0.5996770464237784,0.9385001182556145,-0.49171933935772927,2.3687195758689583,0.2233903894489444,1.6536098470622846,-1.333973166031985,47.826036478469355,-13.310762859881294,0.7151097288066711,2,-0.6499996185302734,-1.0999994277954102,-3.565000057220459,-4.104999542236328,-0.7299995422363281,3,-0.056344063051285476,1.5555503751112574,23.75,1.0634934090619874,23.190000534057614,-1.6857220708446525,23.5,-0.056344063051285476 1325,2006-02-03,23.489999771118164,23.57999992370605,23.26000022888184,23.29999923706055,3249814.0,0.01032257080078125,-1.3703808359883396,-0.43181887145785824,62.30770161871577,64.12904928860173,-0.7941261945732023,-1.2400011204057684,-3.14315549131722,-3.8428924223247662,52.13511802081181,0.32999992370605113,0.6520692013396179,1.0809999465942397,-0.39296949663576086,2.5549693898242403,0.3440152249792412,1.8179846682092382,-1.3805755823999775,68.69558871578991,9.048953371713353,0.7369847216149998,2,-0.7299995422363281,-1.3399991989135742,-3.7649998664855957,-4.304999351501465,-0.7800006866455078,4,-0.07364834223469952,-1.1249966472455148,23.25,1.5555503751112574,23.75,1.0634934090619874,23.190000534057614,-0.07364834223469952 1326,2006-02-06,23.0,23.70000076293945,23.0,23.489999771118164,5148522.0,-0.02085993085962634,-1.8571473057714694,-2.578938914822113,61.59695114323062,64.50415446215689,-0.1489093198744591,-0.6610290518024655,-2.5734259102550823,-3.3387110831690414,50.91845436740658,0.7000007629394496,0.6292440750801447,0.5130002021789544,-0.909260769046373,1.9352611734042817,-0.1981302834337093,1.224130687791618,-0.7165181920066601,26.08689883253654,-36.952411335047024,0.7111304856126632,2,-0.18999958038330078,-0.8000001907348633,-3.2699999809265137,-3.809999465942383,-1.889999389648441,0,-0.059999963511591425,-1.3703808359883396,23.489999771118164,-1.1249966472455148,23.25,1.5555503751112574,23.75,-0.059999963511591425 1327,2006-02-07,23.28000068664551,23.3700008392334,22.86000061035156,23.0,4455128.0,0.012173942897630852,1.2173875185033305,-0.5714302396643137,65.91760968504465,64.76295874776231,-0.22003280045432305,-0.8690218850770428,-2.7562265289974768,-3.595413163570125,49.19919176268238,0.5100002288818395,0.699707914698994,0.7190008163452184,-0.7067610452526836,2.1447626779431204,0.006119885546265635,1.4318817471441712,-0.8398670213045314,50.43479270430644,-16.619059926897073,0.7128809307989517,2,-0.39000034332275746,-1.0050001144409215,-3.450001239776615,-3.990000724792484,-2.159999847412113,1,-0.06142612813564474,-1.8571473057714694,23.0,-1.3703808359883396,23.489999771118164,-1.1249966472455148,23.25,-0.06142612813564474 1328,2006-02-08,23.01000022888184,23.11000061035156,22.81999969482422,22.920000076293945,4040413.0,-0.01159795746563519,1.0000000000000244,0.32142832814491223,59.338528692416396,64.13672894387231,0.22402293928767136,-0.5566798520131861,-2.3888698310423955,-3.306641018471492,46.90571063444783,0.4600009918212926,0.7473791317555225,0.40400037765503427,-1.0186351478326436,1.8266359031427122,-0.3073173850888047,1.1153181403988732,-0.42887989192798415,18.811929802032783,-45.81396427019821,0.7113177627438398,2,0.26500034332275035,-0.649999618530277,-3.0275006294250524,-3.6350002288818395,-2.2299995422363317,2,-0.026944842810352587,1.2173875185033305,23.28000068664551,-1.8571473057714694,23.0,-1.3703808359883396,23.489999771118164,-0.026944842810352587 1329,2006-02-09,23.3799991607666,23.399999618530273,23.10000038146973,23.11000061035156,3197277.0,0.01607991865294922,-1.0689673316101629,2.9999788072732647,67.05882000950677,63.716284769979765,-0.04750520001710967,-0.8871015001099885,-2.656172987816909,-3.650576355828541,44.54552738403582,0.38999938964843395,0.8403871192510515,0.7199993133544922,-0.7353432793989398,2.175341906107924,-0.007671983022223827,1.4476706097312082,-0.6719908193611595,63.636225708427695,-4.505800444130223,0.7276712963767156,2,-0.10499858856201172,-0.9999990463256836,-3.242499828338623,-3.924999237060547,-2.4599990844726562,3,-0.03806669895617121,1.0000000000000244,23.01000022888184,1.2173875185033305,23.28000068664551,-1.8571473057714694,23.0,-0.03806669895617121 1330,2006-02-10,23.149999618530273,23.3799991607666,23.1200008392334,23.28000068664551,3080847.0,-0.009837448695134476,-1.7368442186841206,-0.48148802249271294,62.25296345843806,62.860719532898074,0.18291789088340593,-0.6253704862063252,-2.3269343386480266,-3.3965440728188625,42.057796898027185,0.2599983215332031,0.8945565282914956,0.4494997978210442,-1.0134100501123733,1.9124096457544617,-0.28195512614566454,1.180954721787753,-0.3299999237060547,37.49994581402522,-30.14965161061172,0.7314549239667091,2,0.1250009536743164,-0.6749992370605469,-2.8324999809265137,-3.434999465942383,-2.3699989318847656,4,-0.02721378709061928,-1.0689673316101629,23.3799991607666,1.0000000000000244,23.01000022888184,1.2173875185033305,23.28000068664551,-0.02721378709061928 1331,2006-02-13,23.399999618530273,23.459999084472656,23.09000015258789,23.15999984741211,3698355.0,0.010799136247064522,1.055557027280482,-1.8461369171630118,65.38462243842103,63.16167149700057,-0.0924846608210288,-0.8238887413472007,-2.476290243975356,-3.6198555887146284,39.723323452197775,0.3699989318847656,0.9024535185166158,0.6399997711181626,-0.8356555688620766,2.115655111098402,-0.09782789887195875,1.377827441108284,-0.4769998550415053,90.62507450587702,20.00493472514748,0.7378276699901197,2,-0.1249990463256836,-0.8499994277954102,-2.854999542236328,-3.4949989318847656,-2.729999542236328,0,-0.029487202790858702,-1.7368442186841206,23.149999618530273,-1.0689673316101629,23.3799991607666,1.0000000000000244,23.01000022888184,-0.029487202790858702 1332,2006-02-14,23.43000030517578,23.649999618530273,23.28000068664551,23.38999938964844,3559716.0,0.0012820806467770396,-1.8461640036973963,0.16667064031342646,63.855433684392736,62.96130280338687,-0.09483401261668334,-0.7630600117802864,-2.399354646040308,-3.623840087502618,38.76993705355256,0.3699989318847621,0.8307893701710327,0.5875004768371568,-0.8412112036049564,2.01621215727927,-0.1268553633838998,1.3018563170582134,-0.41430047988891516,73.49405619555152,3.126767680740997,0.714355840221057,2,-0.10500049591064453,-0.8649997711181641,-2.8625001907348633,-3.5249996185302734,-2.4899997711181676,1,-0.09901833822476414,1.055557027280482,23.399999618530273,-1.7368442186841206,23.149999618530273,-1.0689673316101629,23.3799991607666,-0.09901833822476414 1333,2006-02-15,22.57999992370605,23.479999542236328,22.3799991607666,23.3799991607666,11773660.0,-0.0362782915236225,1.2000007629394531,-19.99952317375735,48.643416726856586,61.81733860633584,0.6389398266814723,0.17465370111997203,-1.451379749021033,-2.750586066657654,38.234821019076506,1.1000003814697266,0.7247025234047051,-0.3124999046325705,-1.6200312268646684,0.9950314175995274,-0.9662655657486177,0.3412657564834767,1.270000457763679,15.74808589373491,-49.670762253851294,0.6537656611160485,2,0.4600000381469762,-0.014999389648433947,-1.9174995422363246,-2.629999160766598,-1.5100002288818324,2,-0.06465894992939503,-1.8461640036973963,23.43000030517578,1.055557027280482,23.399999618530273,-1.7368442186841206,23.149999618530273,-0.06465894992939503 1334,2006-02-16,22.07999992370605,22.36000061035156,21.76000022888184,22.299999237060547,13810240.0,-0.02214348988881376,2.529392625337322,0.27499940395298705,38.356156202561216,59.15605578231866,1.0678139838817344,0.7136033314241352,-0.8739589886135448,-2.2338359393894507,36.66814046356492,0.8199996948242116,0.6621085219673972,-0.813999938964848,-2.1175243194607773,0.4895244415310813,-1.4657621292128127,-0.16223774871688335,1.7406004333496163,16.931206252068474,-42.4776400344022,0.6517621902479641,2,0.6500005722045934,0.48500061035156605,-1.1774997711181605,-1.8000001907348597,-0.9400005340576101,3,-0.05887677724422491,1.2000007629394531,22.57999992370605,-1.8461640036973963,23.43000030517578,1.055557027280482,23.399999618530273,-0.05887677724422491 1335,2006-02-17,21.989999771118164,22.07999992370605,21.75,22.0,6518714.0,-0.004076093881289378,2.8823503012488723,0.04545572769912275,34.80884871729829,56.179599957215075,1.0310935073349974,0.8760864845442242,-0.7134023439845834,-2.1285566509675746,35.516268219658784,0.32999992370605113,0.5239157756337747,-0.9215001106262193,-2.1620143559408085,0.3190141346883699,-1.541757233283512,-0.30124298796892646,1.7481765808105507,12.631569437040918,-40.953327258520055,0.6202571226572939,2,0.7100000381469727,0.5750007629394531,-0.9874997138977051,-1.6499996185302734,-0.7399997711181641,4,-0.04865846775631011,2.529392625337322,22.07999992370605,1.2000007629394531,22.57999992370605,-1.8461640036973963,23.43000030517578,-0.04865846775631011 1336,2006-02-20,21.90999984741211,22.07999992370605,21.790000915527344,21.950000762939453,3033778.0,-0.003638013848964561,-1.0714305177111463,4.0,36.49788240028172,52.91074137001919,1.0507103386973924,1.0077545057772603,-0.5639327452673015,-2.0302345532081745,34.930638042855485,0.2899990081787074,0.4449039009004281,-1.001500034332274,-2.242014279646863,0.23901421098231523,-1.6217571569895668,-0.38124291167498114,1.7088859234008815,8.421046291360613,-40.874004348655724,0.6202571226572939,2,0.7899999618530273,0.6550006866455078,-0.7624993324279785,-1.5699996948242188,-0.75,0,-0.051574585515119065,2.8823503012488723,21.989999771118164,2.529392625337322,22.07999992370605,1.2000007629394531,22.57999992370605,-0.051574585515119065 1337,2006-02-21,22.0,22.190000534057614,21.799999237060547,21.950000762939453,4518369.0,0.004107720365799983,-1.228564266329502,-1.2499523173755485,29.50819891812695,49.596260283987036,0.849367891329603,0.9839539953293723,-0.579728454360307,-2.100564504803927,34.23353066861653,0.39000129699706676,0.3180917984678544,-0.9214999198913567,-2.127018581098497,0.28401874131578353,-1.5242592504949286,-0.3187405892877848,1.5067526245642107,14.450870875770933,-27.887522852796195,0.6027593306035703,2,0.6999998092651367,0.5650005340576172,-0.7474994659423828,-1.6599998474121094,-0.8199996948242188,1,-0.0604545419866388,-1.0714305177111463,21.90999984741211,2.8823503012488723,21.989999771118164,2.529392625337322,22.07999992370605,-0.0604545419866388 1338,2006-02-22,22.299999237060547,22.31999969482422,21.96999931335449,22.030000686645508,3411122.0,0.013636328957297605,1.2580708673529262,5.400053406576639,38.3292280814227,46.404083403088805,0.4895444621953935,0.7416702647375288,-0.8127576786651467,-2.3834201767846146,33.11763891057334,0.3500003814697301,0.2305879951477685,-0.6340006828308091,-1.80619449297334,0.5381931273117218,-1.2200975879020746,-0.047903777759543686,1.10134823002981,90.16371913850516,46.51518583498002,0.586096905071266,2,0.40000057220458984,0.2650012969970703,-1.037498950958252,-1.9599990844726562,-1.3899993896484375,2,-0.060986491010400545,-1.228564266329502,22.0,-1.0714305177111463,21.90999984741211,2.8823503012488723,21.989999771118164,-0.060986491010400545 1339,2006-02-23,22.309999465942386,22.46999931335449,22.100000381469727,22.31999969482422,3100787.0,0.0004484407723754913,1.3870939955331367,-0.03703808359881982,34.635413303557556,43.335466719213194,0.34844595916055354,0.7371742704409421,-0.7501000119823367,-2.378759061385839,31.107778833267265,0.3699989318847621,0.08467524303834395,-0.603500461578367,-1.8054162458017053,0.5984153226449713,-1.2044583536900362,-0.0025425694666978416,0.9922671531225475,77.77777777777865,35.756806101962354,0.6009578921116684,2,0.39000034332275035,0.2900009155273402,-0.9999990463256871,-1.9699993133544957,-1.6199989318847727,3,-0.05558044826541142,1.2580708673529262,22.299999237060547,-1.228564266329502,22.0,-1.0714305177111463,21.90999984741211,-0.05558044826541142 1340,2006-02-24,22.280000686645508,22.420000076293945,21.899999618530273,22.420000076293945,3078015.0,-0.0013446337971757538,6.428610354223434,13.99961853900936,39.349119938964854,40.44263310816251,0.2705035952422925,0.7264472374663029,-0.6450043307886304,-2.331090767599015,28.459582916582132,0.5200004577636719,-0.004330567057742485,-0.5839992523193374,-1.805480756285128,0.6374822516464533,-1.1947400043022327,0.026741499663557988,0.9291299352755296,72.05895965106696,26.864857042638135,0.6107407519828955,2,0.4199991226196289,0.31999969482421875,-0.9100003242492676,-1.9400005340576172,-1.3700008392333984,4,-0.05116702252528993,1.3870939955331367,22.309999465942386,1.2580708673529262,22.299999237060547,-1.228564266329502,22.0,-0.05116702252528993 1341,2006-02-27,22.290000915527344,22.290000915527344,22.0,22.11000061035156,2456755.0,0.0004488432932512332,2.2222269317170347,-1.2857220708447121,34.08359832815606,37.134651401913985,0.09665616411168898,0.654716662538469,-0.580177376852415,-2.3235032970304914,25.34298545466968,0.29000091552734375,-0.17876252551993232,-0.5134990692138679,-1.7221394509363925,0.6951413125086567,-1.1178192600751302,0.09082112164739442,0.8315818690784305,73.13457054769407,27.42180386824156,0.6043201908612628,2,0.3249988555908203,0.3099994659423828,-0.9125003814697266,-1.9500007629394531,-1.4500007629394531,0,-0.046657733190260786,6.428610354223434,22.280000686645508,1.3870939955331367,22.309999465942386,1.2580708673529262,22.299999237060547,-0.046657733190260786 1342,2006-02-28,21.90999984741211,22.270000457763672,21.780000686645508,22.190000534057614,3335444.0,-0.017048050807863535,1.227268983514459,-1.5555567329292082,32.91924509257451,35.387521220327095,0.2663837862663456,0.9843759492971174,-0.12886677029650428,-1.9308197245273568,22.66227703139733,0.5100002288818359,-0.32642855285681804,-0.8295001029968248,-2.0865555346317706,0.42755532863812107,-1.4580278188142977,-0.20097238717935184,1.1292879701173177,18.840495579918166,-29.024415122851916,0.6285277158174725,2,0.19999980926513672,0.8500003814697266,-0.5324993133544922,-1.5699996948242188,-1.0599994659423828,1,-0.03423094501247048,2.2222269317170347,22.290000915527344,6.428610354223434,22.280000686645508,1.3870939955331367,22.309999465942386,-0.03423094501247048 1343,2006-03-01,22.11000061035156,22.15999984741211,21.799999237060547,21.96999931335449,3121107.0,0.009128286824843235,2.00000794729346,-0.5000034059713553,29.18035944440514,34.36798824719864,-0.008155157342621067,0.6906193028082903,-0.25892178270583344,-2.1178042839607407,20.809184966937107,0.3600006103515625,-0.5238325354957247,-0.547499370574954,-1.7392759189059355,0.6442771777560274,-1.1433876447404465,0.04838890359053849,0.8519299381261014,47.82617108674833,1.8754159995089594,0.5958882741654914,3,-9.536743128535363e-07,0.6899995803833043,-0.7325000762939418,-1.7700004577636683,-1.1200008392333949,2,-0.0420624278382139,1.227268983514459,21.90999984741211,2.2222269317170347,22.290000915527344,6.428610354223434,22.280000686645508,-0.0420624278382139 1344,2006-03-02,21.940000534057614,22.18000030517578,21.809999465942386,22.100000381469727,4321297.0,-0.007688831822752373,1.3125074505876801,-1.1428454653206612,29.76591295605698,33.80766205150516,0.15633820900024986,0.7983787588566145,-0.026923948861952596,-1.9282994989934288,18.838482910901856,0.3700008392333949,-0.7303147306235971,-0.6519994735717809,-1.8506406449415032,0.5466416977979414,-1.251320059256642,-0.05267888788691977,0.9492141815113868,24.999999999999446,-21.110113473469028,0.5993205856848614,3,0.18499946594238637,0.8599996566772496,-0.5824999809265101,-1.600000381469723,-1.2100009918212855,3,-0.04694624710909312,2.00000794729346,22.11000061035156,1.227268983514459,21.90999984741211,2.2222269317170347,22.290000915527344,-0.04694624710909312 1345,2006-03-03,21.76000022888184,22.01000022888184,21.75,21.950000762939453,3091251.0,-0.008204206964186667,-1.4761809611175531,1.1875044703525728,21.917837747448942,32.1876570900793,0.3355709502114941,0.8876360315092064,0.20329985595514088,-1.7251723803318484,16.808506990336355,0.2600002288818395,-0.7953321370197202,-0.7454998016357379,-1.920743853324396,0.42974425005292005,-1.333121827480067,-0.15787777579140894,1.0608616037530219,1.8518910976426137,-37.03172199693581,0.5876220258443292,3,0.3499994277954066,1.0399999618530238,-0.12500000000000355,-1.230000495910648,-0.7800006866455114,4,-0.049172779575802794,1.3125074505876801,21.940000534057614,2.00000794729346,22.11000061035156,1.227268983514459,21.90999984741211,-0.049172779575802794 1346,2006-03-06,21.6200008392334,21.96999931335449,21.600000381469727,21.899999618530273,4301331.0,-0.00643379541249367,-1.3124955296473564,1.4736736435276088,20.13202878270269,31.14586040836549,0.48065382922172617,0.9686095330841411,0.3842271864164104,-1.5591126866303746,15.514064335459476,0.3699989318847621,-0.7645703013998322,-0.8164992332458496,-2.030891173241592,0.39789270674989297,-1.423695203243721,-0.20930326324797832,1.13660928344337,2.985142609878926,-30.218403595810024,0.6071959699978721,3,0.41499900817871094,1.1049995422363281,0.3249988555908203,-0.8550014495849609,-0.8700008392333984,0,-0.0328400075976345,-1.4761809611175531,21.76000022888184,1.3125074505876801,21.940000534057614,2.00000794729346,22.11000061035156,-0.0328400075976345 1347,2006-03-07,21.850000381469727,21.899999618530273,21.450000762939453,21.540000915527344,2595186.0,0.010638276286231818,1.1951273975725378,-1.1071457765667574,34.854780322492374,30.75981065737323,0.25383242537510853,0.6598139660855935,0.20125107647550777,-1.7601725486624744,14.63560942066934,0.4499988555908203,-0.7004019060830373,-0.5149996757507331,-1.6879667216796044,0.6579673701781381,-1.1014831987151688,0.07148384721370249,0.8140809619104772,54.79450265200011,18.582268106140212,0.5864835229644362,3,0.1099996566772461,0.8000001907348633,0.36499977111816406,-0.9000005722045898,-1.1900005340576172,1,-0.0462242659610379,-1.3124955296473564,21.6200008392334,-1.4761809611175531,21.76000022888184,1.3125074505876801,21.940000534057614,-0.0462242659610379 1348,2006-03-08,22.38999938964844,22.709999084472656,22.0,22.01000022888184,7760052.0,0.02471391298632053,-2.5499988079059044,1.2258058561856653,56.32652266826535,33.16993392011854,-0.3040294342940406,0.07482055863522774,-0.28641440049405276,-2.2657222914648294,13.557901317379391,0.8599987030029297,-0.6277871111952109,0.05599937438965341,-1.0772934734064812,1.189292222185788,-0.5106470495084139,0.6226457982877207,-0.9399986267089879,74.60316499193188,34.46686959007088,0.5666464238980669,3,-0.30999946594238637,0.2600011825561488,-0.14249897003174183,-1.4249992370605504,-1.5999984741210973,2,-0.06878066324962484,1.1951273975725378,21.850000381469727,-1.3124955296473564,21.6200008392334,-1.4761809611175531,21.76000022888184,-0.06878066324962484 1349,2006-03-09,22.489999771118164,22.76000022888184,22.38999938964844,22.60000038146973,3537203.0,0.004466296748357967,-1.3870916138559581,-0.2894759297090376,60.16260540818826,35.48254341669892,-0.4199766658049029,-0.10042384066119325,-0.3328073933090181,-2.319005483042858,12.00529601962617,0.37000083923339844,-0.5251579280171192,0.20049972534179616,-0.8245848144693575,1.2255842651529498,-0.31204254456378067,0.713041995247373,-1.039999008178711,79.38926963077479,34.296032128214875,0.5125422699055776,3,-0.38499927520751953,0.15000057220458984,-0.14499950408935547,-1.4499998092651367,-1.760000228881836,3,-0.06669631014964761,-2.5499988079059044,22.38999938964844,1.1951273975725378,21.850000381469727,-1.3124955296473564,21.6200008392334,-0.06669631014964761 1350,2006-03-10,22.520000457763672,22.520000457763672,22.26000022888184,22.440000534057614,2339329.0,0.0013339567341408287,5.500011920940235,-0.7272679983354229,62.655615123930176,38.65721194956271,-0.46081257304666323,-0.1897721896251774,-0.30452300806614474,-2.302119270554101,10.261925819931191,0.2600002288818324,-0.4903479354348299,0.2620003700256355,-0.6876940925805037,1.2116948326317747,-0.21284686127743413,0.7368476013287051,-1.017599716186524,81.67939931597478,30.627663101441755,0.474847231303069,3,-0.41499996185302734,0.05500030517578125,-0.14499998092651367,-1.4800004959106445,-1.5900001525878906,4,-0.07948494134733686,-1.3870916138559581,22.489999771118164,-2.5499988079059044,22.38999938964844,1.1951273975725378,21.850000381469727,-0.07948494134733686 1351,2006-03-13,22.709999084472656,22.79999923706055,22.290000915527344,22.31999969482422,2959852.0,0.008436883785385652,-1.2666745786850384,4.874997019764702,64.14341751509542,42.12656444095392,-0.6537142035572074,-0.4575744739003085,-0.44475510818502784,-2.439498698000534,8.496987363377592,0.5099983215332067,-0.43581341789926853,0.4864990234374993,-0.32919610747420336,1.302194154349202,0.07865145798164619,0.8943465888933524,-1.1572943634033201,93.33331449530061,36.096457333081865,0.407847565455852,3,-0.5849990844726562,-0.13499832153320312,-0.25499868392944336,-1.669999122619629,-1.6199989318847656,0,-0.07617787811445431,5.500011920940235,22.520000457763672,-1.3870916138559581,22.489999771118164,-2.5499988079059044,22.38999938964844,-0.07617787811445431 1352,2006-03-14,21.11000061035156,22.25,21.0,22.0,23636010.0,-0.07045348034448196,-1.2522510138153824,-2.282053288469824,34.38321011486147,42.704658959893514,0.9173383874101333,1.0115673173885789,1.1819633993905434,-0.8033149612633714,6.512062607102875,1.7099990844726562,-0.44693943226054955,-0.9974994659423864,-1.748018073261651,-0.2469808586231217,-1.3727587696020187,-0.622240162282754,1.6899986267089915,6.111147609773049,-45.02078558668786,0.37525930365963184,3,0.7899990081787145,1.2149991989135778,1.394999504089359,-0.0700006484985316,-0.12000083923339488,1,-0.017053557552955678,-1.2666745786850384,22.709999084472656,5.500011920940235,22.520000457763672,-1.3870916138559581,22.489999771118164,-0.017053557552955678 1353,2006-03-15,21.1200008392334,21.290000915527344,20.979999542236328,21.239999771118164,8940092.0,0.0004737199712319118,1.8181786655569427,0.1348303530097548,34.38321011486147,43.217691977538465,0.8405290610195024,0.9344912444123352,1.1938698676571242,-0.7789398382836339,6.724361575520415,0.3100013732910156,-0.4458973819392824,-0.9144992828369141,-1.7506420716672686,-0.07835649400655953,-1.332570677252093,-0.496427888421735,1.679998397827152,7.6923802457336015,-38.41382240162618,0.41807139441517804,3,0.7699985504150391,1.1949987411499023,1.4624996185302734,-0.0800008773803711,-0.1600017547607422,2,-0.02178034912606497,-1.2522510138153824,21.11000061035156,-1.2666745786850384,22.709999084472656,5.500011920940235,22.520000457763672,-0.02178034912606497 1354,2006-03-16,20.780000686645508,21.200000762939453,20.63999938964844,21.15999984741211,8046493.0,-0.016098491433593654,1.434783329808877,3.166687859617891,31.79611178547323,44.31527798176339,1.116042862714874,1.235447103534618,1.5577580036006111,-0.4087471741325821,7.259191905973286,0.5600013732910121,-0.4204776805290571,-1.1894994735717788,-2.195595506076277,-0.18340344106728068,-1.6925474898240296,-0.686451457319528,1.9471985626220736,6.481541985514581,-34.84056870017292,0.5030480162522493,3,0.9399986267089879,1.3649988174438477,2.0374999046325684,0.25999927520751953,0.15999984741210582,3,0.0004812429524250206,1.8181786655569427,21.1200008392334,-1.2522510138153824,21.11000061035156,-1.2666745786850384,22.709999084472656,0.0004812429524250206 1355,2006-03-17,20.920000076293945,20.96999931335449,20.63999938964844,20.799999237060547,8633724.0,0.006737217758534975,2.0000086697936044,-0.3157923796234484,33.88233583442951,45.843089876399695,0.9435870801327475,1.0658210814445006,1.427002187187231,-0.51120623354511,7.805900201327912,0.3299999237060476,-0.39834783835581433,-0.9960000991821296,-2.105943108739776,0.11394291037551696,-1.550971603960953,-0.44102859440330633,1.6819671813964874,12.962995667845645,-23.3297968679083,0.5549715047788237,3,0.7999992370605504,1.2249994277954102,1.9075002670288086,0.11999988555908203,0.010000228881835938,4,-0.00908224346867581,1.434783329808877,20.780000686645508,1.8181786655569427,21.1200008392334,-1.2522510138153824,21.11000061035156,-0.00908224346867581 1356,2006-03-20,20.780000686645508,21.100000381469727,20.690000534057614,20.8799991607666,5265928.0,-0.0066921314119440245,-1.928583106266981,-0.8333147897957561,35.910222303822366,45.96036120765858,1.0637684296711214,1.1771776659845017,1.578032731795112,-0.33777195378669944,8.27959160281811,0.4099998474121129,-0.3731650727799334,-1.079499530792237,-2.300240287850727,0.1412412262662528,-1.6898699093214837,-0.46912915226299035,1.7042484989624072,8.695729436183019,-28.573461477029024,0.6103703785292454,3,0.9399986267089879,1.3649988174438477,2.0949997901916504,0.25999927520751953,0.17999839782714844,0,0.007218460710959995,2.0000086697936044,20.920000076293945,1.434783329808877,20.780000686645508,1.8181786655569427,21.1200008392334,0.007218460710959995 1357,2006-03-21,20.670000076293945,20.920000076293945,20.600000381469727,20.780000686645508,4483645.0,-0.005293580688967681,-1.55999755859375,1.1000228885328451,31.632628732774904,43.21659521482631,1.10498434805368,1.2463290916178913,1.6864081091388066,-0.19703173011744468,9.05521816123955,0.31999969482421875,-0.31172888373179575,-1.123000144958496,-2.451649113510342,0.20564882359335002,-1.7873246292344191,-0.45867566068257304,1.7035941215563994,10.144875455759221,-24.72361443234108,0.6643244842759225,3,1.0299997329711914,1.4549999237060547,2.2425003051757812,0.44499969482421875,0.45999908447265625,1,0.020319306954218908,-1.928583106266981,20.780000686645508,2.0000086697936044,20.920000076293945,1.434783329808877,20.780000686645508,0.020319306954218908 1358,2006-03-22,20.940000534057614,20.979999542236328,20.489999771118164,20.57999992370605,6756618.0,0.013062431386893225,1.2272786384955814,-3.272714662227771,37.562178668422824,40.705436688185706,0.6790842806933242,0.9161904005591062,1.4078925386795085,-0.43393143502214215,10.199719183932023,0.48999977111816406,-0.22158364747923187,-0.7849997520446799,-2.1432721864241238,0.573272682334764,-1.4641359692344018,-0.10586353485495792,1.291706158482281,63.38030060846973,26.137285515015996,0.6791362171897222,3,0.7049989700317418,1.0449991226196325,2.0049996376037633,0.17499923706055043,0.36999893188477273,2,0.0023877380986323526,-1.55999755859375,20.670000076293945,-1.928583106266981,20.780000686645508,2.0000086697936044,20.920000076293945,0.0023877380986323526 1359,2006-03-23,21.06999969482422,21.21999931335449,20.920000076293945,21.11000061035156,4662785.0,0.006208173708265541,1.3077013366198986,-0.11111346585850748,41.30980709813149,38.33368024087474,0.3648424565913828,0.72573945268811,1.2645881429087815,-0.5297378587711741,10.951201962697796,0.2999992370605433,-0.2122069778471527,-0.5930006027221673,-1.9520417345902388,0.7660405291459043,-1.2725211686562048,0.08651996321187028,0.9875363055735029,79.45209416560016,36.173655866336816,0.6795205659340364,3,0.5749998092651367,0.5749998092651367,1.7325005531311035,0.08500003814697266,0.2700004577636719,3,-0.005220721971751274,1.2272786384955814,20.940000534057614,-1.55999755859375,20.670000076293945,-1.928583106266981,20.780000686645508,-0.005220721971751274 1360,2006-03-24,21.13999938964844,21.170000076293945,20.950000762939453,21.01000022888184,3759316.0,0.0033222447004315203,1.3157757365859422,-3.249904634751385,43.84612864053342,36.07842592147897,0.0877292226611921,0.5965395804894555,1.1805327441683957,-0.567505056848816,11.884498095147054,0.2199993133544922,-0.31234268749210514,-0.46600084304809286,-1.8116430190467057,0.8796413329505199,-1.1388219310473993,0.20682024495121354,0.7607829878213259,89.04109946960091,38.98596675403803,0.6728210879993057,3,0.23000049591064098,0.5050001144409144,1.5075011253356898,0.03500080108642223,0.6500015258789027,4,-0.009460684075930481,1.3077013366198986,21.06999969482422,1.2272786384955814,20.940000534057614,-1.55999755859375,20.670000076293945,-0.009460684075930481 1361,2006-03-27,21.25,21.299999237060547,21.07999992370605,21.190000534057614,3636677.0,0.005203434887771197,1.7500268224355215,0.46153733292254445,42.063480449912646,36.93178929204021,-0.28066678511549625,0.4264965001970502,1.0616558126140063,-0.642869245776371,12.758975607766597,0.21999931335449574,-0.44077748735680444,-0.3040001869201667,-1.618364171517154,1.0103637976768205,-0.9611821792186603,0.3531818053783269,0.5097041168346053,93.82725061400183,42.53867062128181,0.6571819922984932,3,-0.35500049591064453,0.39499950408935547,1.382500171661377,-0.04500007629394176,0.7299995422363281,0,-0.015058809168198573,1.3157757365859422,21.13999938964844,1.3077013366198986,21.06999969482422,1.2272786384955814,20.940000534057614,-0.015058809168198573 1362,2006-03-28,21.15999984741211,21.399999618530273,21.0,21.25,3313236.0,-0.004235301298253669,1.0512833052936343,-1.5000158947133295,31.53152740340387,36.614935657433804,-0.20431420234124076,0.48214754933010795,1.1554130782699303,-0.521597824396423,13.138991519117718,0.39999961853027344,-0.5943305297507386,-0.35650033950805593,-1.6708943970825558,0.957893718066444,-1.0136973682953077,0.3006966892791958,0.4727338348508532,73.62639435592388,24.242374639237916,0.6571970287872504,3,-0.21500015258789062,0.4849996566772461,1.4725003242492676,0.26000022888183594,1.2800006866455043,1,-0.009451831965108126,1.7500268224355215,21.25,1.3157757365859422,21.13999938964844,1.3077013366198986,21.06999969482422,-0.009451831965108126 1363,2006-03-29,21.18000030517578,21.21999931335449,21.01000022888184,21.190000534057614,2881698.0,0.0009452012243809094,5.0001634921936535,0.11111346585847788,29.846150234604067,36.39827326289279,-0.24016456889830806,0.4099181511070782,1.145927212988866,-0.5087755440470119,13.53954396252291,0.20999908447264914,-0.78463408486407,-0.2899998664855943,-1.581591715631724,1.0015919826605355,-0.9357957910586592,0.3557960580874706,0.3384599859727011,54.16676600783603,8.223851658984138,0.6457959245730645,3,-0.2350006103515625,0.4649991989135742,1.4524998664855957,0.36499977111816406,1.1800003051757777,2,-0.0023607716566916848,1.0512833052936343,21.15999984741211,1.7500268224355215,21.25,1.3157757365859422,21.13999938964844,-0.0023607716566916848 1364,2006-03-30,20.90999984741211,21.239999771118164,20.8700008392334,21.229999542236328,4749527.0,-0.012747896783443013,1.1764633284340675,31.99923707802014,26.93407455824908,35.62624423220607,0.056116802960612944,0.631156783557806,1.4083698216652323,-0.21054225135372917,14.111179068111129,0.3699989318847656,-0.7532288236513196,-0.5085002899169915,-1.803319935922655,0.7863193560886721,-1.1559101129198233,0.1389095330858403,0.5056143917333422,7.547000057580469,-32.47612776601333,0.6474098230028311,3,0.034999847412109375,0.7349996566772461,1.7225003242492676,0.6350002288818359,2.3800010681152344,3,0.019129584956921075,5.0001634921936535,21.18000030517578,1.0512833052936343,21.15999984741211,1.7500268224355215,21.25,0.019129584956921075 1365,2006-03-31,20.690000534057614,20.96999931335449,20.600000381469727,20.96999931335449,7860427.0,-0.010521248922042648,1.6428610354223179,0.8749970197649191,21.306826956265922,34.00364474914424,0.2682712722365608,0.8083276419345928,1.6313165909457545,0.0381342827934823,14.75855661638717,0.3699989318847621,-0.7281700148600798,-0.6749996185302756,-1.9985112546177994,0.6485120175572483,-1.3367554365740375,-0.013243800486513635,0.6330522582851081,11.250029802350365,-21.11969301564452,0.6617558180437612,3,0.2549991607666051,0.9549989700317418,1.959999561309818,0.8549995422363317,1.409999847412113,4,0.03141612381596226,1.1764633284340675,20.90999984741211,5.0001634921936535,21.18000030517578,1.0512833052936343,21.15999984741211,0.03141612381596226 1366,2006-04-03,20.90999984741211,20.950000762939453,20.75,20.790000915527344,3693220.0,0.010633122652285998,1.0,-0.42856948228882835,45.32708364528307,35.525250850534036,0.07671946275693386,0.5611816144395192,1.4081776614617283,-0.15321410864741125,15.106413988453538,0.2600002288818395,-0.65148155365668,-0.4195002555847154,-1.7522685932292248,0.913268082059794,-1.08588442440697,0.24688391323753933,0.3299999237060547,38.74997019764919,2.932361886134558,0.6663841688222539,4,0.034999847412109375,0.7349996566772461,1.7400002479553223,0.6800003051757812,0.7199993133544922,0,0.04208517812228241,1.6428610354223179,20.690000534057614,1.1764633284340675,20.90999984741211,5.0001634921936535,21.18000030517578,0.04208517812228241 1367,2006-04-04,20.84000015258789,20.989999771118164,20.76000022888184,20.93000030517578,3152006.0,-0.003347665965329094,1.1904813805630905,-0.7500079473567092,43.63634472049961,36.20015818965368,0.19374386811191258,0.5814459970371217,1.477705796500775,-0.05420064147666892,15.11095059944646,0.22999954223632457,-0.5917668221511647,-0.43899993896484446,-1.7652510057037993,0.8872511277741104,-1.102125472334322,0.22412559440463298,0.32499961853027415,37.5,-1.7977954311945226,0.6631255333694772,4,0.15999984741210938,0.8049993515014648,1.7674999237060547,0.75,0.46999931335449574,1,0.05470246551350777,1.0,20.90999984741211,1.6428610354223179,20.690000534057614,1.1764633284340675,20.90999984741211,0.05470246551350777 1368,2006-04-05,20.850000381469727,20.93000030517578,20.739999771118164,20.799999237060547,4108856.0,0.0004798574284363699,-1.2352993975024964,-0.5555673292925868,51.87165066328851,37.373696363560015,0.18956984177394887,0.47448444251171296,1.459281008551077,-0.03547309418886968,15.8727592614033,0.1900005340576172,-0.5333091434508503,-0.35199975967407227,-1.5819861054046243,0.8779865860564797,-0.9669929325393483,0.26299341319120373,0.2474993896484392,39.06253725293851,-4.205100275257138,0.6149931728652769,4,0.14999961853027344,0.7949991226196289,1.5849995613098145,0.7399997711181641,0.6000003814697266,2,0.07625899872889152,1.1904813805630905,20.84000015258789,1.0,20.90999984741211,1.6428610354223179,20.690000534057614,0.07625899872889152 1369,2006-04-06,20.989999771118164,21.059999465942386,20.739999771118164,20.850000381469727,4773357.0,0.00671459890105619,1.285722070844654,2.799923707800877,51.87165066328851,38.26542103275503,0.04138069255686716,0.22803859201671628,1.2907107592200973,-0.14100848024116175,16.438976558250364,0.3199996948242223,-0.4393767851092676,-0.13700037002563548,-1.2090978283630172,0.9350970883117462,-0.6730490991943263,0.39904835914305536,-0.5,84.78264475146304,36.125082761946445,0.5360487291686914,4,0.010000228881835938,0.6549997329711914,1.4650001525878906,0.6000003814697266,0.10000038146972656,3,0.06526921649225037,-1.2352993975024964,20.850000381469727,1.1904813805630905,20.84000015258789,1.0,20.90999984741211,0.06526921649225037 1370,2006-04-07,20.729999542236328,21.07999992370605,20.6299991607666,21.01000022888184,4671427.0,-0.012386861920770098,1.1428603866467648,-2.000013623978227,48.74368969446956,39.007666504372466,0.2649708160788613,0.36581618039067365,1.5007989403114728,0.15053735285609804,17.42776829076956,0.4500007629394496,-0.39533904198515657,-0.3075005531311028,-1.167925294067615,0.5529241878054094,-0.7377129235993571,0.12271181733715153,-0.22859977722167812,22.22226931717052,-30.189368228195335,0.4302123704682557,4,0.2700004577636719,0.9149999618530273,1.7325005531311035,0.8600006103515625,0.4500007629394531,4,0.12349259188718942,1.285722070844654,20.989999771118164,-1.2352993975024964,20.850000381469727,1.1904813805630905,20.84000015258789,0.12349259188718942 1371,2006-04-10,20.979999542236328,21.030000686645508,20.68000030517578,20.709999084472656,3622334.0,0.01205981695709335,-1.1212271839273122,-0.9642849844346987,57.27698563577862,41.86827297463633,-0.03057136403429439,-0.021540822178081953,1.1953481289654135,-0.0648656772404621,17.903230136756022,0.35000038146972656,-0.3731817980023209,0.02899942398071431,-0.31831493828460466,0.3763137862460333,-0.14465775715194695,0.20265660511337558,-0.4554557708740212,77.77773068283027,19.192641647018817,0.17365718113265993,4,-0.05999946594238281,0.6649999618530273,1.4750003814697266,0.7450008392333984,-0.3400001525878871,0,0.05338421657153258,1.1428603866467648,20.729999542236328,1.285722070844654,20.989999771118164,-1.2352993975024964,20.850000381469727,0.05338421657153258 1372,2006-04-11,20.75,21.049999237060547,20.63999938964844,20.950000762939453,5338543.0,-0.010962800155133401,1.0500109673173763,-0.7407423105723449,45.454528861677055,43.602537266533325,0.15103668140134374,0.18983864995537658,1.3760747077953042,0.19746726337352172,17.9623049640324,0.4099998474121058,-0.37544437481352233,-0.1830000877380371,-0.532923202210263,0.1669230267341888,-0.35796164497415006,-0.008038530501924157,-0.20323798254394276,26.666807951511252,-30.0182642539991,0.1749615572361135,4,0.1700000762939453,0.8949995040893555,1.630000114440918,1.125,-0.6700000762939489,1,0.04240959810923384,-1.1212271839273122,20.979999542236328,1.1428603866467648,20.729999542236328,1.285722070844654,20.989999771118164,0.04240959810923384 1373,2006-04-12,20.65999984741211,20.76000022888184,20.59000015258789,20.700000762939453,3739263.0,-0.004337356751223598,1.125002980235031,0.20000381468271378,40.000000000000036,45.05430676006121,0.17826407707030612,0.25677467254438113,1.3966869669749968,0.31960572288873834,18.037758326694057,0.17000007629394887,-0.38308124623569384,-0.25000019073486257,-0.6085349833601548,0.10853460189042963,-0.42926758704750867,-0.07073279442221647,-0.09190831370605324,14.285658677856555,-37.887027002340865,0.17926739631264543,4,0.17500019073486328,0.9849996566772461,1.6450004577636719,1.385000228881836,-0.06999969482421875,2,0.03146174362686138,1.0500109673173763,20.75,-1.1212271839273122,20.979999542236328,1.1428603866467648,20.729999542236328,0.03146174362686138 1374,2006-04-13,20.790000915527344,20.899999618530273,20.65999984741211,20.71999931335449,3326234.0,0.0062924041178789025,-1.526306279174823,-1.7500000000000888,41.706199694824235,47.32090373101214,0.03291215048757934,0.13445477619917057,1.2134969617215177,0.22074947007563495,17.468681120719253,0.23999977111816406,-0.343655436732746,-0.1204991340637207,-0.47829770899053514,0.23729944086309374,-0.2993984215271297,0.05840015339968829,-0.2014330462212861,40.81650129816573,-6.416114499170632,0.17889928746340725,4,0.044999122619628906,0.8549985885620117,1.5749993324279785,1.2549991607666016,-0.1500015258789027,3,0.03174602300855023,1.125002980235031,20.65999984741211,1.0500109673173763,20.75,-1.1212271839273122,20.979999542236328,0.03174602300855023 1375,2006-04-18,20.729999542236328,20.8700008392334,20.65999984741211,20.850000381469727,3737226.0,-0.002886068814273224,1.624983608902452,-1.714258467071655,37.37863807991234,46.43774311263761,0.11084008396160527,0.1891919135974689,1.21077844232709,0.3115435916428311,16.868850275402902,0.21000099182128906,-0.3029320372733757,-0.17100048065185547,-0.5377154333543999,0.19571447205068893,-0.35435795700312767,0.012356995699416728,-0.1399993896484375,30.434710497072633,-10.453564480134059,0.18335747635127145,4,0.10500049591064453,0.9149999618530273,1.642500877380371,1.3600006103515625,0.26000022888183594,1,0.017366165861127048,-1.526306279174823,20.790000915527344,1.125002980235031,20.65999984741211,1.0500109673173763,20.75,0.017366165861127048 1376,2006-04-19,20.93000030517578,20.950000762939453,20.75,20.850000381469727,2672289.0,0.009647890369315348,2.3333227370261462,-0.6666613685130732,44.700476221449144,46.55597994607645,-0.09613486716745356,0.0010592402140545687,0.9648852386823563,0.1462062519388354,16.430445475494377,0.220001220703125,-0.2175245332533926,0.021500301361083274,-0.3409052583929082,0.38390586111507474,-0.15970247851591068,0.20270308123807723,-0.32040016174316577,73.91322375731842,35.63080742209354,0.18120277987699523,4,-0.0950002670288086,0.7149991989135742,1.4100003242492676,1.2200002670288086,0.1100006103515625,2,0.011944576987807265,1.624983608902452,20.729999542236328,-1.526306279174823,20.790000915527344,1.125002980235031,20.65999984741211,0.011944576987807265 1377,2006-04-20,21.09000015258789,21.229999542236328,20.96999931335449,20.989999771118164,6178359.0,0.007644521981805319,-2.714254574188225,1.2500059604701619,48.05194590729465,46.13156830652156,-0.24243778300463603,-0.13266366313092348,0.7508793200152688,0.028379307244520646,15.567262864134252,0.2999992370605469,-0.08134197853676639,0.16050014495849751,-0.19226176569597087,0.5132620556129659,-0.0158808103687349,0.33688110028572993,-0.461584017944336,78.12507450587702,40.12306186649592,0.176380955327234,4,-0.18000030517578125,0.2799997329711914,1.260000228881836,1.0600004196166992,0.21999931335449574,3,-0.021337162621320904,2.3333227370261462,20.93000030517578,1.624983608902452,20.729999542236328,-1.526306279174823,20.790000915527344,-0.021337162621320904 1378,2006-04-21,20.989999771118164,21.13999938964844,20.920000076293945,21.1299991607666,4799928.0,-0.004741601742352608,1.7499940395297604,-1.3999885559518588,51.869155963090144,46.13129111761064,-0.13464993821046534,-0.030277761033630668,0.803302382316943,0.1710379422973105,14.487663184213268,0.21999931335449574,-0.07297205656627881,0.05799980163574148,-0.29578263248307124,0.4117822357545542,-0.11889141542366488,0.23489101869514784,-0.32548863201904155,57.89475445382875,15.37777568151212,0.1768912170594063,4,-0.07999992370605469,-0.04500007629394531,1.122499942779541,1.2100000381469727,-0.020000457763675428,4,-0.04335397128799667,-2.714254574188225,21.09000015258789,2.3333227370261462,20.93000030517578,1.624983608902452,20.729999542236328,-0.04335397128799667 1379,2006-04-24,20.959999084472656,21.030000686645508,20.88999938964844,20.90999984741211,3506564.0,-0.0014292847533418085,-2.1111346585853403,-0.3571389645776567,56.923030273982995,47.04010673755658,-0.12220337181179985,-0.009423744740985285,0.7724682015656903,0.2434764795868105,13.95381658412499,0.14000129699706676,-0.05444892115691857,0.03349914550781108,-0.31462502178835905,0.3816233128039812,-0.14056293814027399,0.20756122915589614,-0.26155864118530303,52.631473277027474,5.904995805806593,0.17406208364808426,4,-0.049999237060546875,-0.0149993896484375,1.142500400543213,1.3150014877319336,0.20000076293945312,0,-0.017652621567090798,1.7499940395297604,20.989999771118164,-2.714254574188225,21.09000015258789,2.3333227370261462,20.93000030517578,-0.017652621567090798 1380,2006-04-25,20.940000534057614,21.059999465942386,20.8700008392334,21.0,2572610.0,-0.0009541293553708696,1.1111146432696046,-1.2000076295110194,50.8571615413539,46.32679294928717,-0.07742564151847375,-0.00545661684828147,0.7375599235953523,0.30479038167087324,13.355460851489134,0.18999862670898793,-0.05819746052712205,0.02350053787231232,-0.3099834138691122,0.35698448961373686,-0.14324143799840172,0.19024251374302636,-0.20966654483332192,39.58348234508664,-7.815220193685704,0.16674197587071313,4,-0.03000068664550426,0.004999160766605115,0.9924988746643102,1.304999351501472,0.22999954223633168,1,-0.014326701850902013,-2.1111346585853403,20.959999084472656,1.7499940395297604,20.989999771118164,-2.714254574188225,21.09000015258789,-0.014326701850902013 1381,2006-04-26,20.93000030517578,21.0,20.86000061035156,20.920000076293945,4662805.0,-0.0004775658370002045,-1.1538506683098684,-0.1666719649044629,52.66272256130593,47.127703360357046,-0.0841085796203842,-0.02177560925490596,0.6833455804254385,0.3547108873387046,13.049915142060803,0.13999938964844105,-0.07329388013210902,0.029500293731690164,-0.2650448004451036,0.3240453879084839,-0.11777225335670849,0.17677284082008882,-0.16968638277076664,18.918891053994365,-28.503735391667853,0.1472725470883969,4,-0.020000457763671875,0.0149993896484375,1.0024991035461426,1.3149995803833043,0.35000038146972656,2,0.0028666729607045305,1.1111146432696046,20.940000534057614,-2.1111346585853403,20.959999084472656,1.7499940395297604,20.989999771118164,0.0028666729607045305 1382,2006-04-27,20.959999084472656,21.040000915527344,20.799999237060547,21.0,5375542.0,0.001433290915407115,2.999936423167398,-4.0,53.21633447960087,48.59618496920157,-0.09072728831355903,-0.07117539734316125,0.5871896923746291,0.36712814559235696,13.041059911655283,0.24000167846679688,-0.060608041874946395,0.06949911117553853,-0.20050861540286746,0.3395068377539445,-0.06550475211366447,0.20450297446474153,-0.17150402487776262,47.058757531218305,-1.3626488928477372,0.13500386328920388,4,-0.0149993896484375,-0.0149993896484375,0.9725003242492676,1.2850008010864293,0.07000160217285156,3,0.0038168814193295653,-1.1538506683098684,20.93000030517578,1.1111146432696046,20.940000534057614,-2.1111346585853403,20.959999084472656,0.0038168814193295653 1383,2006-04-28,21.1299991607666,21.32999992370605,20.8799991607666,21.040000915527344,4938878.0,0.008110691017152005,-1.1951162779878781,-2.249904634751097,54.02296708620988,49.96471467935554,-0.20902834994053165,-0.25835973920926847,0.3790461520296802,0.24032459487759894,13.16220797587031,0.4500007629394496,-0.08455601060629903,0.24199924468994283,-0.017441137621379,0.5014396270012647,0.11227905353428014,0.3717194358456055,-0.3299999237060547,62.26405588164419,17.6802773700121,0.12972019115566166,4,-0.13499927520751953,-0.1849994659423828,0.7825007438659668,1.095001220703125,-0.0699996948242152,4,0.008518708581399359,2.999936423167398,20.959999084472656,-1.1538506683098684,20.93000030517578,1.1111146432696046,20.940000534057614,0.008518708581399359 1384,2006-05-02,21.309999465942386,21.36000061035156,21.11000061035156,21.200000762939453,4552889.0,0.008518708581399359,1.3809411358662398,1.222231641411505,67.46985875294008,53.30818364302529,-0.34364809334716284,-0.4288436112254672,0.1783265270253409,0.09670312328889352,13.038421410342089,0.25,-0.054986279737679666,0.40199956893921396,0.08104085041227549,0.7229582874661524,0.24152020967574472,0.5624789282026832,-0.5100002288818395,91.07124610867895,41.85538348409061,0.1604793592634687,5,-0.2549991607666051,-0.31499958038330433,0.5050001144409144,0.860000610351559,-0.01000022888183949,1,-0.015954958287600407,-1.1951162779878781,21.1299991607666,2.999936423167398,20.959999084472656,-1.1538506683098684,20.93000030517578,-0.015954958287600407 1385,2006-05-03,21.34000015258789,21.479999542236328,21.299999237060547,21.440000534057614,5388900.0,0.0014078220270934416,1.0000211929512244,-0.9091050961487827,62.5,55.28590850730872,-0.310693276646429,-0.42968111776805173,0.1304293614780505,0.09995261096641528,12.523236854762306,0.18000030517578125,-0.0002413981590123626,0.3995002746582017,0.041937061662007835,0.7570634876543956,0.220718668160103,0.5782818811563004,-0.4840007781982436,79.4118637031718,32.41227512089328,0.17878160649809732,5,-0.20000076293945312,-0.30500030517578125,0.30499935150146484,0.8299999237060547,-0.3400001525878906,2,-0.008434878345300878,1.3809411358662398,21.309999465942386,-1.1951162779878781,21.1299991607666,2.999936423167398,20.959999084472656,-0.008434878345300878 1386,2006-05-04,21.790000915527344,21.84000015258789,21.26000022888184,21.299999237060547,7149948.0,0.02108719586325214,-1.035088541178688,-4.899998092658818,81.32525967460245,58.982943370342916,-0.6994260900032074,-0.8541677240342977,-0.3300287875796428,-0.314642058538638,12.32072370084794,0.5799999237060511,0.05721722309693078,0.8055009841918945,0.28451082151226714,1.326491146871522,0.5450059028520791,1.06599606553171,-0.8591215209960943,95.19238528408465,43.73628699296939,0.26049508133981436,5,-0.470001220703125,-0.5750007629394531,-0.282501220703125,0.37999916076660156,-0.6200008392333984,3,-0.02845345631865448,1.0000211929512244,21.34000015258789,1.3809411358662398,21.309999465942386,-1.1951162779878781,21.1299991607666,-0.02845345631865448 1387,2006-05-05,21.979999542236328,22.0,21.68000030517578,21.68000030517578,5764980.0,0.008719532754750459,-1.1333367241839707,0.6122412437427501,87.49994581402507,62.941920020446794,-0.8380295729150262,-1.0059573874422334,-0.5313940262307497,-0.4666526138765654,12.352116723132042,0.31999969482421875,0.1409956118479414,0.9384996414184563,0.25880072673277255,1.61819855610414,0.5986501840756127,1.2783490987613,-0.9218432415771503,98.21424618062238,40.31903335412163,0.3398494573428421,5,-0.5799999237060547,-0.6849994659423828,-0.7100000381469727,0.1900005340576172,-0.9300003051757812,4,-0.031847082355289213,-1.035088541178688,21.790000915527344,1.0000211929512244,21.34000015258789,1.3809411358662398,21.309999465942386,-0.031847082355289213 1388,2006-05-08,22.440000534057614,22.53000068664551,22.040000915527344,22.1200008392334,7321564.0,0.020928162029182795,-1.0416676600783752,1.0666683620919735,89.4736361786262,66.5586540098516,-1.196547434955054,-1.4131867833441305,-1.0073220849285285,-0.8916724917110024,12.694127082464174,0.5500011444091832,0.2105569487979828,1.3190006256103466,0.40280915510602,2.235192096114673,0.8609048903581815,1.7770963608625117,-1.2311492415039034,93.66196142589031,32.21816046740903,0.4580957352521633,5,-0.7750005722045863,-0.8800001144409144,-1.1450009346008265,-0.2700004577636683,-1.6200008392333949,0,-0.06283421630369934,-1.1333367241839707,21.979999542236328,-1.035088541178688,21.790000915527344,1.0000211929512244,21.34000015258789,-0.06283421630369934 1389,2006-05-09,22.36000061035156,22.540000915527344,22.280000686645508,22.450000762939453,6091548.0,-0.0035650589038372926,-1.0800018310546875,-0.28125074505878445,88.6256065547689,70.75514790023104,-1.0024960573106405,-1.2915033612961153,-0.9448296024082907,-0.7747257985597784,13.454510022363952,0.26000022888183594,0.2641545011011637,1.170500659942622,0.10315777725316266,2.2378435426320813,0.6368292185978923,1.7041721012873516,-0.9133424268613233,85.93748370186337,19.72146458811926,0.5336714413447297,5,-0.6900005340576136,-0.7950000762939418,-1.0650010108947718,-0.19000053405761363,-1.720001220703118,1,-0.05813958447779899,-1.0416676600783752,22.440000534057614,-1.1333367241839707,21.979999542236328,-1.035088541178688,21.790000915527344,-0.05813958447779899 1390,2006-05-10,23.290000915527344,23.5,22.299999237060547,22.350000381469727,19630920.0,0.0415921413143987,-1.3076875111185287,-10.444432670707,91.54930428790755,75.07587920318676,-1.7479036082980137,-2.1290380585245146,-1.880924531201785,-1.6613576364171685,14.438894895398496,1.2000007629394531,0.34519179638887465,1.9725008964538588,0.5744133104148936,3.370588482492824,1.2734571034343745,2.6715446894733432,-1.6246741856296865,90.62503991382869,24.334133694949657,0.6990437930194827,5,-1.1400012969970703,-1.2450008392333984,-1.9950013160705566,-1.1200008392333984,-2.8800010681152344,2,-0.0854444654461165,-1.0800018310546875,22.36000061035156,-1.0416676600783752,22.440000534057614,-1.1333367241839707,21.979999542236328,-0.0854444654461165 1391,2006-05-11,22.100000381469727,22.84000015258789,22.040000915527344,22.739999771118164,10864060.0,-0.0510949114331829,-1.1052657996576805,-0.6808500276971213,63.049095734587816,76.16840823151865,-0.4184943333889848,-0.8968074477408337,-0.7112945754630147,-0.4354261652437472,15.165040286538838,1.25,0.3967451931009336,0.726500320434571,-0.7040139351218357,2.157014575990978,0.011243192656365864,1.4417574482127762,-0.06773899755160073,23.076931138414846,-39.993744806000194,0.715257127778204,5,0.08999919891357422,-0.05500030517578125,-0.8050007820129395,0.06999969482421875,-1.7299995422363281,3,-0.04977377205803346,-1.3076875111185287,23.290000915527344,-1.0800018310546875,22.36000061035156,-1.0416676600783752,22.440000534057614,-0.04977377205803346 1392,2006-05-12,21.6299991607666,22.239999771118164,21.51000022888184,22.01000022888184,6497362.0,-0.02126702319413576,-1.3548412898621325,0.5937522351763163,57.54715962612382,76.55998518039799,0.17493762991988504,-0.3768182656390948,-0.25529494107221495,0.06781838609196456,15.293111200231868,0.7299995422363246,0.4603842470089745,0.21249914169311523,-1.1911488838998743,1.6161471672861047,-0.48932487110337775,0.9143231544896082,1.8700008392333984,6.030097773194009,-55.31196420675446,0.701824012796494,5,0.6750011444091797,0.41500091552734375,-0.33499956130981445,0.5400009155273438,-1.3799991607666016,4,-0.02126671762923693,-1.1052657996576805,22.100000381469727,-1.3076875111185287,23.290000915527344,-1.0800018310546875,22.36000061035156,-0.02126671762923693 1393,2006-05-15,21.309999465942386,21.6299991607666,20.850000381469727,21.32999992370605,7189637.0,-0.01479425368654863,1.5161294292095564,0.05263263564722269,53.86313828275497,75.04812735037741,0.5846362558849769,-0.005929420867971658,0.04024845183378645,0.4169833804334395,14.776233528923665,0.779998779296875,0.5201753360335388,-0.14000053405761292,-1.4991958716684692,1.2191948035532434,-0.8195982028630411,0.5395971347478152,2.15020053863525,17.35845851660091,-43.223001565580645,0.6795976688054287,5,0.8650007247924769,0.735000610351559,0.01250028610229137,0.860000610351559,-0.9499988555908274,0,-0.012200855720215786,-1.3548412898621325,21.6299991607666,-1.1052657996576805,22.100000381469727,-1.3076875111185287,23.290000915527344,-0.012200855720215786 1394,2006-05-16,21.450000762939453,21.75,20.86000061035156,20.96999931335449,5883922.0,0.006569746621571504,-1.5428595562409755,-23.99952317376419,55.483869379939925,74.26855728148185,0.5214149534428429,-0.09902713041591937,-0.11760610669880123,0.30358513864989334,14.7926809638091,0.889999389648441,0.5868578315547666,-0.03299922943115163,-1.3562987782890978,1.2903003194267946,-0.6946490038601247,0.6286505449978215,1.9057912567138686,22.641527088313136,-38.919055588074286,0.6616497744289737,5,0.7249994277954102,0.5949993133544922,-0.1275010108947754,0.7199993133544922,-1.1000003814697266,1,-0.029370678121547145,1.5161294292095564,21.309999465942386,-1.3548412898621325,21.6299991607666,-1.1052657996576805,22.100000381469727,-0.029370678121547145 1395,2006-05-17,21.09000015258789,21.959999084472656,21.09000015258789,21.5,7181081.0,-0.0167832446408841,-3.2438988081392646,-0.8541637692274006,51.599997253420064,70.96575034579492,0.9412010553213292,0.3049622494387876,0.2257927436302012,0.6829366646968964,14.929900770065856,0.8699989318847656,0.6365023688257381,-0.4109998703002944,-1.7005356684793753,0.8785359278787865,-1.0557677693898349,0.23376802878924607,2.1655602015380886,12.060291393064343,-52.62655660217436,0.6447678990895407,5,1.0850000381469727,0.9549999237060547,0.2324995994567871,1.0799999237060547,-0.399999618530277,2,-0.021337162621320904,-1.5428595562409755,21.450000762939453,1.5161294292095564,21.309999465942386,-1.3548412898621325,21.6299991607666,-0.021337162621320904 1396,2006-05-18,21.18000030517578,21.399999618530273,20.959999084472656,21.299999237060547,8333985.0,0.004267432524264203,1.7500059604701619,0.2926804305957443,52.17392287685174,67.040636686109,0.8443668801273887,0.24733265713014063,0.1244076376056853,0.6086960911550108,15.26131990029417,0.4400005340576172,0.6515703916488036,-0.33349971771240305,-1.6044432024283637,0.9374437670035576,-0.9689714600703851,0.30197202464557904,1.9793376500439486,23.741012130193752,-41.39212833061511,0.6354717423579804,5,0.994999885559082,0.8649997711181641,0.14249944686889648,0.9899997711181641,-0.5900001525878906,3,-0.03635507302497565,-3.2438988081392646,21.09000015258789,-1.5428595562409755,21.450000762939453,1.5161294292095564,21.309999465942386,-0.03635507302497565 1397,2006-05-19,20.63999938964844,21.3799991607666,20.549999237060547,21.020000457763672,10991760.0,-0.025495793566885805,-1.964278172492013,3.1667037543312797,45.4880365817119,62.153347842007406,1.3123020074467107,0.7925252593032361,0.6390993017061462,1.1627538717867303,16.076391728983374,0.8299999237060547,0.6672124563046076,-0.8510005950927706,-2.1685891861953763,0.46658799600983514,-1.5097948906440735,-0.19220629954146773,2.4269650626212886,6.382990235997471,-56.67117017773076,0.6587942955513034,5,1.3850002288818324,1.3850002288818324,0.6425004005432093,1.5300006866455043,-0.019998550415042615,4,-0.01308132550383967,1.7500059604701619,21.18000030517578,-3.2438988081392646,21.09000015258789,-1.5428595562409755,21.450000762939453,-0.01308132550383967 1398,2006-05-22,20.07999992370605,20.6299991607666,19.93000030517578,20.600000381469727,8147440.0,-0.027131757873173457,1.4137974125740744,1.3684184108819175,39.414815456798024,56.68548216445508,1.6788827260048151,1.3500732358038974,1.1493520061437579,1.732738520933033,17.17008754168305,0.7099990844726598,0.591031859010414,-1.3655000686645558,-2.8124353798613804,0.08143524253226886,-2.088967724262968,-0.6420324130661434,2.835946615651128,7.389148213292268,-49.96797291719198,0.7234676555984125,5,1.6350002288818395,1.6350002288818395,1.2024998664855993,2.090000152587894,0.15999984741211293,0,0.008466139289833974,-1.964278172492013,20.63999938964844,1.7500059604701619,21.18000030517578,-3.2438988081392646,21.09000015258789,0.008466139289833974 1399,2006-05-23,20.59000015258789,20.75,20.049999237060547,20.1299991607666,6563762.0,0.025398417869501255,-1.2580639207036262,-0.8846165132230435,44.03816028630222,51.40646616427672,0.9961610749477927,0.8547561473996943,0.5912817881100274,1.2353114478327143,18.14810541427519,0.7000007629394531,0.4881400780232745,-0.8369998931884766,-2.3191056077973933,0.6451058214204402,-1.5780527504929331,-0.09594703588401998,2.0870706880347782,32.51232730498053,-21.14394720601249,0.741052857304458,5,0.7950000762939453,1.125,0.6499996185302734,1.5799999237060547,-0.20000076293944957,1,-0.011170448787365506,1.4137974125740744,20.07999992370605,-1.964278172492013,20.63999938964844,1.7500059604701619,21.18000030517578,-0.011170448787365506 1400,2006-05-24,20.63999938964844,20.86000061035156,20.3700008392334,20.3799991607666,4945828.0,0.002428326211268539,-2.5000374661952485,0.5652166701911153,40.23768335957424,48.871864789275214,0.5930985947645411,0.8233423890087863,0.49183529858789043,1.1999004758020213,19.208213808943352,0.4899997711181605,0.32024574635115144,-0.7720005989074679,-2.2806932279958794,0.7366920301809436,-1.5263469134516718,-0.017654284363263884,1.817305808138478,48.29928000799295,-0.09870283773254585,0.754346314544205,5,0.4450006484985316,1.0750007629394496,0.600000381469723,1.5300006866455043,-0.01000022888183949,2,-0.014050339959029157,-1.2580639207036262,20.59000015258789,1.4137974125740744,20.07999992370605,-1.964278172492013,20.63999938964844,-0.014050339959029157 1401,2006-05-25,20.989999771118164,21.21999931335449,20.5,20.739999771118164,3387849.0,0.016957383324597286,1.0281696951462047,0.9615376150826997,41.81819041629032,47.12420154373815,0.07720523951696023,0.5039028514118655,0.08931004370207063,0.8607638390263439,20.223550031622263,0.7199993133544886,0.1539686551177759,-0.4250001907348633,-1.9298911205126466,1.07989073904292,-1.1774456556237567,0.32744527415403013,1.2651210352598632,73.10346914104788,29.726045164032243,0.7524454648888922,5,-0.04500007629394531,0.7250003814697266,0.25,1.1700000762939453,-0.030000686645507812,3,-0.014292484055828503,-2.5000374661952485,20.63999938964844,-1.2580639207036262,20.59000015258789,1.4137974125740744,20.07999992370605,-0.014292484055828503 1402,2006-05-26,21.040000915527344,21.489999771118164,20.799999237060547,21.31999969482422,4658205.0,0.002382141255569792,1.2258120089337903,-1.1199951171875,37.588667112841584,45.315926969303334,-0.07296103905492402,0.485072468534284,0.037862719003918244,0.8193130679074798,21.237865451754825,0.6900005340576172,-0.14594926097481675,-0.37899913787841655,-1.8792158132244552,1.121217537467622,-1.1291074755514359,0.3711091997946028,1.0291102507545027,71.15390963810493,32.72697136402637,0.7501083376730191,5,-0.095001220703125,0.6749992370605469,0.1999988555908203,1.0549993515014648,0.019998550415042615,4,-0.02138786803033632,1.0281696951462047,20.989999771118164,-2.5000374661952485,20.63999938964844,-1.2580639207036262,20.59000015258789,-0.02138786803033632 1403,2006-05-29,21.309999465942386,21.6299991607666,20.88999938964844,21.100000381469727,3280932.0,0.012832630164753667,-1.3492016397115518,-0.7500000000000127,40.99485016199373,43.70603594508709,-0.3832638810405733,0.2416394990854478,-0.2307968086491421,0.5568073077591542,22.011521003074556,0.7399997711181605,-0.2858182112629599,-0.11800060272216584,-1.6130681036318784,1.3770668981875467,-0.8655343531770221,0.6295331477326904,0.5879828314509759,79.74685377999117,45.374539716910846,0.7475337504548568,5,-0.3649997711181676,0.40500068664550426,-0.16999959945679066,0.7850008010864222,-0.2600002288818395,0,-0.032379101079366146,1.2258120089337903,21.040000915527344,1.0281696951462047,20.989999771118164,-2.5000374661952485,20.63999938964844,-0.032379101079366146 1404,2006-05-30,20.96999931335449,21.399999618530273,20.709999084472656,21.229999542236328,3895537.0,-0.015954958287600407,1.3000003178912367,-1.2381017257039015,27.862595280916963,41.06854683703119,-0.13243977331754664,0.5848470801441827,0.11758004106360787,0.9051136511007662,22.608444386217823,0.6900005340576172,-0.385936516570748,-0.4410007476806683,-1.9493904779801703,1.0673889826188336,-1.195195612830421,0.31319411746908443,0.7705444246614661,47.61898995158933,19.521123124921317,0.7541948651497514,5,-0.18999958038329723,0.745000839233402,-0.04249954223632457,1.1000003814697301,-0.129999160766598,1,-0.03481161498042751,-1.3492016397115518,21.309999465942386,1.2258120089337903,21.040000915527344,1.0281696951462047,20.989999771118164,-0.03481161498042751 1405,2006-05-31,21.15999984741211,21.32999992370605,20.530000686645508,20.790000915527344,5136546.0,0.009060588473010611,1.2535218834957842,-1.4230715621904952,38.91509741639953,39.595344008092056,-0.3480699049693179,0.40124182488819926,-0.06617655299210412,0.7163055530776141,22.7410804184326,0.7999992370605433,-0.44594664659618033,-0.24200019836425923,-1.7543165195291337,1.2703161228006152,-0.9981583589466965,0.514157962218178,0.4699993133544922,58.407109520715004,28.44832047508395,0.756158160582438,5,-0.38000011444091797,0.5550003051757812,-0.2325000762939453,0.9099998474121094,-0.09000015258789062,2,-0.036389435884511157,1.3000003178912367,20.96999931335449,-1.3492016397115518,21.309999465942386,1.2258120089337903,21.040000915527344,-0.036389435884511157 1406,2006-06-01,21.170000076293945,21.309999465942386,20.82999992370605,21.15999984741211,5228279.0,0.0004726006121904547,2.3103529922455825,0.02702772365016032,43.91536020102838,39.42060218801611,-0.4019021484117502,0.3609154295301238,-0.06517461254453494,0.709164737882702,21.905253938089448,0.47999954223633523,-0.5316066764327623,-0.20099992752075124,-1.7052246707635064,1.3032248157220039,-0.953112299142127,0.5511124441006245,0.3239991760253922,58.181843402992115,24.15540532926677,0.7521123716213776,6,-0.3900003433227539,0.5450000762939453,-0.24250030517578125,0.8999996185302734,0.14999961853027344,3,-0.02550783720270433,1.2535218834957842,21.15999984741211,1.3000003178912367,20.96999931335449,-1.3492016397115518,21.309999465942386,-0.02550783720270433 1407,2006-06-02,21.280000686645508,21.549999237060547,21.21999931335449,21.3799991607666,3969493.0,0.005196060933166491,-1.9999826605631204,-9.999618539004388,49.579849442488374,40.550050408648374,-0.45993889659365905,0.20636418671997347,-0.1591218049684855,0.5969440659027612,20.807009196266698,0.37999916076660156,-0.5703625372103076,-0.05599937438964986,-1.5328871326170166,1.4208883838377169,-0.7944432535033314,0.6824445047240317,-1.3500003814697266,68.18191276122043,30.723255250254404,0.7384438791136828,6,-0.4400014877319336,0.4349994659423828,-0.35250091552734375,0.7899990081787109,0.03999900817871094,4,-0.015037668789816938,2.3103529922455825,21.170000076293945,1.2535218834957842,21.15999984741211,1.3000003178912367,20.96999931335449,-0.015037668789816938 1408,2006-06-05,21.030000686645508,21.31999969482422,20.899999618530273,21.229999542236328,1962788.0,-0.011748119921673239,1.2105315993153607,2.000019073777371,44.29348065519462,40.57841933852531,-0.06817953667606247,0.3639755853040185,0.09565332436437757,0.8382978899348004,18.425027508968178,0.4200000762939453,-0.6287936730463457,-0.23549938201904297,-1.6223626723344857,1.1513639082963998,-0.9289310271767626,0.45793226313867663,-1.0676004028320314,49.019677508026774,9.286602889857292,0.6934316451577212,6,-0.030000686645507812,0.6849994659423828,-0.08500099182128906,1.039999008178711,-0.17000007629394887,0,0.0014264754311648087,-1.9999826605631204,21.280000686645508,2.3103529922455825,21.170000076293945,1.2535218834957842,21.15999984741211,0.0014264754311648087 1409,2006-06-06,21.059999465942386,21.68000030517578,20.75,20.75,5753614.0,0.0014264754311648087,-5.0000123054962495,-1.550006198918545,49.55222860851821,41.613368810630185,-0.027376688485556855,0.24410577703006808,0.06668581297164877,0.7967058620922884,16.121383948176227,0.9300003051757812,-0.6027652118096682,-0.14050054550170543,-1.4298006736258522,1.1487995826224413,-0.7851506095637788,0.5041495185603679,-1.0658472030639672,46.08686566124513,2.7355003011247874,0.6446500640620739,6,0.03000068664550426,0.6550006866455043,-0.08999967575073597,1.0100002288818324,-0.5900001525878977,1,-0.0004748446882921753,1.2105315993153607,21.030000686645508,-1.9999826605631204,21.280000686645508,2.3103529922455825,21.170000076293945,-0.0004748446882921753 1410,2006-06-07,21.299999237060547,21.59000015258789,21.149999618530273,21.399999618530273,5892011.0,0.011396000816917384,-1.2000047683761295,-0.3225824314430003,51.71427045549664,42.71293325943088,-0.18317253685117407,-0.16087202174841764,-0.17172925406191553,0.5457520318731355,12.464810998715512,0.5300006866455043,-0.4758188961104892,0.1989993095397935,-0.6397693531943602,1.0377679722739472,-0.22038502182728337,0.6183836409068704,-1.238413052490234,59.13968350328555,12.758011320532319,0.4193843313670765,6,-0.19499874114990234,0.41500091552734375,-0.27499914169311523,0.6850004196166992,-0.9599990844726562,2,-0.021596201922500002,-5.0000123054962495,21.059999465942386,1.2105315993153607,21.030000686645508,-1.9999826605631204,21.280000686645508,-0.021596201922500002 1411,2006-06-08,21.0,21.299999237060547,20.81999969482422,20.920000076293945,4152333.0,-0.014084471727988102,-2.428559750955375,-0.7999961853172862,55.52148459668908,44.70546853541394,0.13230801110829304,0.05532932883500763,0.12285515190587404,0.8350172675215575,9.275584460195715,0.4799995422363281,-0.41540658807559083,-0.045999908447264204,-0.7408653125947886,0.6488654957002602,-0.3934326105210282,0.3014327936264998,-0.8736772506054677,26.88171160898135,-23.544996195728526,0.34743270207376264,6,0.10500049591064453,0.7150001525878906,0.08749961853027344,0.6449995040893555,-0.7900009155273438,3,0.0033333188011532844,-1.2000047683761295,21.299999237060547,-5.0000123054962495,21.059999465942386,1.2105315993153607,21.030000686645508,0.0033333188011532844 1412,2006-06-09,21.170000076293945,21.38999938964844,21.040000915527344,21.21999931335449,2728377.0,0.008095241728283131,-1.258072455207741,-0.6249910592947128,68.98955676391263,47.815991491182714,-0.019346973364527287,-0.15905450541578858,-0.047794564010651186,0.6620286066319565,7.529006180055377,0.38999938964844105,-0.3237415595497595,0.1470001220703132,-0.4949084013299263,0.7889086454705527,-0.17395413962980655,0.46795438377043297,-0.9815302246681625,45.161283706736015,-10.266992255201899,0.32095426170012054,6,-0.06499958038330078,0.5450000762939453,0.09749984741210938,0.47499942779541016,-0.9799995422363317,4,0.007085480301827873,-2.428559750955375,21.0,-1.2000047683761295,21.299999237060547,-5.0000123054962495,21.059999465942386,0.007085480301827873 1413,2006-06-12,21.049999237060547,21.31999969482422,20.96999931335449,21.170000076293945,2089747.0,-0.005668438299524348,-1.499996594028613,2.400053406576809,59.274176802021735,51.30616721574991,0.066933023860134,-0.06274808494476503,0.06950404802285703,0.7815061634690643,7.162471051150707,0.3500003814697301,-0.2660870915993101,0.03999929428100657,-0.5878125044649316,0.6678110930269447,-0.2739066050919625,0.35390519365397566,-0.8018681672927634,32.25797189430421,-24.99213323354973,0.3139058993729687,6,0.055001258850097656,0.6650009155273438,0.2975006103515625,0.5950002670288086,-1.1799983978271484,0,0.012826625536798586,-1.258072455207741,21.170000076293945,-2.428559750955375,21.0,-1.2000047683761295,21.299999237060547,0.012826625536798586 1414,2006-06-13,20.81999969482422,21.100000381469727,20.71999931335449,20.75,6075717.0,-0.01092634444524787,-4.846122245370784,-0.5833267106413415,53.38346457709195,52.91376356693795,0.3055492847502812,0.12399041673203826,0.30277728766662904,1.0021351257893336,6.722715150980449,0.3800010681152379,-0.1893432056475426,-0.15850019454956055,-0.7558373848325814,0.43883699573346036,-0.457168789691071,0.1401684005919499,-0.5145938556401148,11.494285632855835,-44.951142163142016,0.2986685951415105,6,0.38000011444091797,0.8950004577636719,0.7925004959106445,0.8249998092651367,-0.9499988555908203,1,0.0019212735885527632,-1.499996594028613,21.049999237060547,-1.258072455207741,21.170000076293945,-2.428559750955375,21.0,0.0019212735885527632 1415,2006-06-14,20.63999938964844,20.989999771118164,20.559999465942386,20.93000030517578,4438764.0,-0.00864554792575356,1.0975632449129424,-4.142888283378696,42.97187924413846,52.80893234950574,0.4515117443803369,0.28306196030119324,0.49111948803182415,1.1781695546173445,6.0192435661589245,0.4300003051757777,-0.15796704210649182,-0.3160004615783656,-0.9293400532767393,0.2973391301200081,-0.6226702574275507,-0.00933066572918051,-0.2796097718246706,9.638545910805016,-42.85325105359567,0.30666979584918636,6,0.480000495910641,1.0750007629394496,0.9775009155273402,1.0050001144409144,-0.7999992370605504,2,-0.008236438048501715,-4.846122245370784,20.81999969482422,-1.499996594028613,21.049999237060547,-1.258072455207741,21.170000076293945,-0.008236438048501715 1416,2006-06-15,20.40999984741211,20.8700008392334,20.25,20.76000022888184,6462181.0,-0.011143389003765325,1.1754354263916076,1.2068940569835318,38.20221909807357,51.54475120012632,0.6284569783564464,0.4768664219771743,0.7198679819841729,1.398514384563935,5.752279768968747,0.6200008392333984,-0.026515706022884444,-0.5074999809265144,-1.1572247284094601,0.14222476655643135,-0.8323623546679855,-0.1826376071850433,1.2700004577636719,14.035081848723705,-34.60499140238652,0.32486237374147264,6,0.5550003051757812,0.9750003814697266,1.6875,1.5850000381469727,-1.0499992370605504,3,-0.0034296764011536585,1.0975632449129424,20.63999938964844,-4.846122245370784,20.81999969482422,-1.499996594028613,21.049999237060547,-0.0034296764011536585 1417,2006-06-16,20.3700008392334,20.59000015258789,20.270000457763672,20.5,9786411.0,-0.0019597750356564747,1.0645177168382258,0.37142576879689654,30.737722217966308,50.03855581821206,0.587588911574251,0.5223835598198008,0.7603820006423803,1.4302844677306723,6.309196083426205,0.31999969482421875,0.006022200105697095,-0.5339990615844741,-1.2183011438971008,0.1503030207281526,-0.8761501027407874,-0.19184802042816074,1.281399459838866,11.215034902707366,-32.10679255609988,0.34215104115631295,6,0.5949993133544922,0.7149991989135742,1.7474989891052246,1.6249990463256836,-0.8299999237060547,4,-0.007854774087813099,1.1754354263916076,20.40999984741211,1.0975632449129424,20.63999938964844,-4.846122245370784,20.81999969482422,-0.007854774087813099 1418,2006-06-19,20.25,20.450000762939453,20.15999984741211,20.36000061035156,4593627.0,-0.005891057157065616,1.0,0.8461640036973185,33.78379423310396,48.28650755427714,0.6540962676011013,0.6912122007227524,0.8791916619297737,1.5372832540734969,6.3097404765036265,0.29000091552734375,0.0031158283898200523,-0.6624999046325684,-1.3067578247097167,-0.018241984555420032,-0.9846288646711443,-0.3403709445939924,1.3733722930908208,9.574478878154986,-31.832172258633584,0.3221289600385746,6,0.625,0.6949996948242188,1.9250001907348633,1.744999885559082,-1.2000007629394531,0,-0.0029629365897474447,1.0645177168382258,20.3700008392334,1.1754354263916076,20.40999984741211,1.0975632449129424,20.63999938964844,-0.0029629365897474447 1419,2006-06-20,20.36000061035156,20.459999084472656,20.06999969482422,20.100000381469727,3567477.0,0.005432128906249778,-1.4374839813319187,-2.3636253294493437,31.30842370959796,46.01919124917728,0.4854040675123201,0.5935275827859883,0.7647402415489282,1.4040902487431417,6.592522756949634,0.3899993896484375,-0.03624011815831096,-0.5409993171691916,-1.2169280991006417,0.13492946476225853,-0.8789637081349149,-0.2030349262034683,1.2048367849121142,31.52183603022694,-7.4148725492057785,0.33796439096572434,6,0.3699989318847692,0.5849990844726598,1.7499995231628453,1.634999275207523,-1.1400012969970703,1,-0.024066785679222047,1.0,20.25,1.0645177168382258,20.3700008392334,1.1754354263916076,20.40999984741211,-0.024066785679222047 1420,2006-06-21,20.350000381469727,20.3799991607666,20.06999969482422,20.309999465942386,4621290.0,-0.0004911703625759545,5.200083924620432,0.15384953966913711,30.841123161279683,43.27692886746513,0.3871928985686459,0.6120689467969491,0.7784635576714329,1.381822527958331,7.0995543949080835,0.3099994659423828,-0.03688016898119173,-0.5364995956420913,-1.2475333737126881,0.1745341824285056,-0.8920164846773879,-0.1809827066067946,1.1251467517675806,35.000035762735706,-1.4402345312567917,0.3555168890352983,6,0.37999916076660156,0.5949993133544922,1.7599997520446777,1.6449995040893555,-1.0500011444091797,2,-0.023587200650541762,-1.4374839813319187,20.36000061035156,1.0,20.25,1.0645177168382258,20.3700008392334,-0.023587200650541762 1421,2006-06-22,20.690000534057614,20.75,20.459999084472656,20.56999969482422,3663613.0,0.016707623892601164,1.4166766007836031,2.999952317375726,37.55273378712679,39.78394853671116,-0.0015701923322808398,0.26186730350762843,0.4381546055217349,1.0075314825093713,7.497502553294819,0.39999961853027344,-0.05833859439174205,-0.18149948120117543,-0.8959890312034737,0.5329900688011229,-0.5387442562023246,0.17574529379997372,0.7008377528749072,91.17655308597598,56.32442789151865,0.3572447750011485,6,0.004999160766605115,0.11499977111816762,1.4199995994567907,1.3049993515014684,-1.3999996185302699,3,-0.04108266599947863,5.200083924620432,20.350000381469727,-1.4374839813319187,20.36000061035156,1.0,20.25,-0.04108266599947863 1422,2006-06-23,20.59000015258789,20.90999984741211,20.51000022888184,20.770000457763672,2053990.0,-0.00483327109175824,-1.352937876560968,-1.4999920527696542,40.09007499662771,37.65238166944515,0.008387090951845977,0.3440666663724521,0.5440925145774393,1.0772611534377745,7.337941423581919,0.3999996185302699,-0.1141065023752077,-0.2589998245239258,-0.9794641983108541,0.4614645492630025,-0.6192320114173917,0.10123236236954014,0.7215878188181328,61.90480515528994,27.65323193634884,0.3602321868934649,6,-0.005000114440917969,0.21500015258789062,1.5199999809265137,1.4049997329711914,-1.210000991821289,4,-0.05973771409038753,1.4166766007836031,20.690000534057614,5.200083924620432,20.350000381469727,-1.4374839813319187,20.36000061035156,-0.05973771409038753 1423,2006-06-26,20.6200008392334,20.899999618530273,20.600000381469727,20.709999084472656,2460951.0,0.001457051307585111,-3.6154026732397258,0.4999894036366719,40.09012646917298,36.175344101898595,-0.09948527353837733,0.2737582831143328,0.5234018028924297,1.0079152997909873,6.945186286062547,0.3099994659423828,-0.16694129331981955,-0.19449920654296804,-0.887576632492042,0.4985782194061059,-0.5410379195175032,0.15203950643156716,0.6170918355777175,65.47631482145859,31.37012159996781,0.3465387129745363,6,-0.09000110626220703,0.1849994659423828,1.404998779296875,1.3749990463256836,-2.0700016021728516,0,-0.05237632782493162,-1.352937876560968,20.59000015258789,1.4166766007836031,20.690000534057614,5.200083924620432,20.350000381469727,-0.05237632782493162 1424,2006-06-27,20.239999771118164,20.799999237060547,20.149999618530273,20.700000762939453,3675204.0,-0.018428761040213515,-1.0312446914720828,5.11122178658472,27.542408154391495,34.460958425260046,0.2118712271737948,0.6284884318778481,0.9042981876953675,1.3539456476867464,7.202464853789095,0.6499996185302734,-0.2939401758084692,-0.538000297546386,-1.2722622741693392,0.19626167907656722,-0.9051312858578626,-0.1708693092349094,0.9270673248937378,20.23810064441124,-10.259455481867889,0.36713098831147584,6,0.25,0.625,1.4750003814697266,1.4750003814697266,-1.239999771118164,1,-0.05879449345427912,-3.6154026732397258,20.6200008392334,-1.352937876560968,20.59000015258789,1.4166766007836031,20.690000534057614,-0.05879449345427912 1425,2006-06-28,20.38999938964844,20.5,20.13999938964844,20.13999938964844,2996539.0,0.007411048430164602,-1.8800048828124716,-0.5434770890605499,36.19909931836111,34.23838956084755,0.025345057768088708,0.4404253817036512,0.758889673554048,1.166670559901256,7.823551858094807,0.36000061035155895,-0.3778965049737337,-0.34950065612792613,-1.080166358318472,0.3811650460626197,-0.7148335072232008,0.015832194967348556,0.7112436622922012,32.467513165652036,1.450094029249776,0.365332851095273,6,0.10000038146972301,0.48500061035155895,1.1600008010864222,1.3250007629394496,-1.3299999237060547,2,-0.05738107461091613,-1.0312446914720828,20.239999771118164,-3.6154026732397258,20.6200008392334,-1.352937876560968,20.59000015258789,-0.05738107461091613 1426,2006-06-29,20.6299991607666,20.739999771118164,20.26000022888184,20.5,3200593.0,0.011770464850528795,1.7428515375937803,0.5199966430664062,38.15788813245677,35.06285244023538,-0.20133892831764655,0.1664287020828752,0.519916874945352,0.8982363777821085,8.26760772306238,0.4799995422363246,-0.42715337697487143,-0.08250083923339702,-0.785572875342357,0.620571196875563,-0.4340368572878752,0.2690351788210812,0.40936928974705467,63.63629607978145,32.98662249871135,0.35153601805447915,6,-0.1399993896484375,0.24500083923339844,0.7700009346008301,1.085000991821289,-1.5099983215332031,3,-0.06446921850755094,-1.8800048828124716,20.38999938964844,-1.0312446914720828,20.239999771118164,-3.6154026732397258,20.6200008392334,-0.06446921850755094 1427,2006-06-30,20.959999084472656,21.059999465942386,20.5,20.75,4355446.0,0.015996119104727757,1.731705728560898,1.6153880012324486,48.19276923854709,36.66384966306239,-0.49041916501415983,-0.19897573575903849,0.18964166318574627,0.5369614921701533,8.096544395094718,0.5599994659423864,-0.4241779905297669,0.2634991645812974,-0.39856341538407136,0.9255617445466662,-0.0675321254013852,0.59453045456398,-0.8899993896484375,89.13039421990445,56.25997746159388,0.3310312899826842,6,-0.39499950408935547,-0.08499908447265625,0.37000083923339844,0.7550010681152344,-2.039999008178711,4,-0.07967548863980922,1.7428515375937803,20.6299991607666,-1.8800048828124716,20.38999938964844,-1.0312446914720828,20.239999771118164,-0.07967548863980922 1428,2006-07-03,21.059999465942386,21.200000762939453,20.729999542236328,21.049999237060547,2136253.0,0.004771010774700324,2.241356177447466,0.04762034514079803,55.084735489012246,39.305662082997316,-0.5179008264720402,-0.312642810471079,0.0937461353964757,0.41026127400828116,8.65241565087256,0.470001220703125,-0.38249090820579923,0.3619996070861866,-0.30337195451959076,1.027371168691964,0.02931382628329615,0.6946853878890771,-0.9701997756958036,86.79234758324876,49.10223150089416,0.3326857808028892,7,-0.4249992370605504,-0.18499946594238637,0.2700004577636683,0.6550006866455043,-2.10000038146973,0,-0.0797720962857873,1.731705728560898,20.959999084472656,1.7428515375937803,20.6299991607666,-1.8800048828124716,20.38999938964844,-0.0797720962857873 1429,2006-07-04,21.049999237060547,21.200000762939453,20.959999084472656,21.200000762939453,1232091.0,-0.0004748446882921753,2.1999898275774377,-14.999809269496865,59.36071667456308,42.474505806695475,-0.4467073440348841,-0.3198279314183381,0.10878680738511903,0.3873246253668654,8.597993373691413,0.24000167846679688,-0.31465257110499323,0.3524993896484361,-0.3117408320717914,1.0167396113686635,0.020379278788322353,0.6846195005085498,-0.9157915039062487,85.84893098645779,42.76766702596595,0.332120110860113,7,-0.37999916076660156,-0.17499923706054688,0.2800006866455078,0.6650009155273438,-1.8499984741210938,1,-0.11876484991023228,2.241356177447466,21.059999465942386,1.731705728560898,20.959999084472656,1.7428515375937803,20.6299991607666,-0.11876484991023228 1430,2006-07-05,20.84000015258789,21.06999969482422,20.649999618530273,21.0,2314747.0,-0.009976203899472513,1.8000076294139338,1.0666547988403439,59.907832076125146,44.95840561658418,-0.17868265026605812,-0.15395094258229491,0.32213476196383795,0.5665037530957875,8.525752529826075,0.4200000762939453,-0.25133091078325265,0.16550025939941548,-0.4401733468622595,0.7711738656610905,-0.137336543731422,0.468337062530253,-0.6631606982421872,61.70208448737991,14.329242158553562,0.30283680313083716,7,-0.1700000762939453,0.034999847412109375,0.4074997901916504,0.875,-1.9300003051757812,2,-0.08829175331648931,2.1999898275774377,21.049999237060547,2.241356177447466,21.059999465942386,1.731705728560898,20.959999084472656,-0.08829175331648931 1431,2006-07-06,21.06999969482422,21.149999618530273,20.68000030517578,20.81999969482422,2258585.0,0.011036446283699597,1.2926804305957442,-1.5625014901175405,64.83046840714742,47.70733821775304,-0.39013787025116287,-0.39888862383862644,0.09854813764592052,0.3027170127648944,9.035850757105932,0.4699993133544922,-0.18023864720855443,0.39199981689453267,-0.2223406052743293,1.0063402390633946,0.0848296058100999,0.6991700279789654,-0.8522337881347646,81.42843908207584,28.264011349920636,0.3071702110844313,7,-0.39999961853027344,-0.19499969482421875,0.17750024795532227,0.6450004577636719,-2.3699989318847656,3,-0.09539631029874118,1.8000076294139338,20.84000015258789,2.1999898275774377,21.049999237060547,2.241356177447466,21.059999465942386,-0.09539631029874118 1432,2006-07-07,21.31999969482422,21.450000762939453,20.959999084472656,21.06999969482422,3918357.0,0.01186521137261387,-1.085108109862996,1.0,71.48592316377609,51.19576007270894,-0.5874772342873982,-0.6715031581690774,-0.14296880039805515,0.019561512740601472,9.53444818871999,0.4900016784667969,-0.09467476541598785,0.6344998359680183,-0.008141392974508221,1.2771410649105448,0.3131792214967568,0.9558204504392798,-1.062944393884763,83.7498897315649,24.035943595088796,0.32132061447126303,7,-0.5249996185302734,-0.44499969482421875,-0.07249975204467773,0.3950004577636719,-2.60000038146973,4,-0.103189441232727,1.2926804305957442,21.06999969482422,1.8000076294139338,20.84000015258789,2.1999898275774377,21.049999237060547,-0.103189441232727 1433,2006-07-10,21.31999969482422,21.450000762939453,21.100000381469727,21.21999931335449,3090976.0,0.0,-1.058836399131591,0.40000152587892046,70.16803894195101,55.931941271326664,-0.5338838070842229,-0.6853779444679162,-0.13979128512750094,-0.0003585059633408605,10.199572573326563,0.35000038146972656,-0.04332928267112379,0.620999813079834,-0.06384009002039548,1.3058397161800634,0.27857986152972103,0.9634197646299469,-0.9913676661647628,83.7498897315649,19.624243655177693,0.34241995155011434,7,-0.5249996185302734,-0.44499969482421875,-0.04250001907348633,0.3950004577636719,-2.520000457763672,0,-0.11257034019155787,-1.085108109862996,21.31999969482422,1.2926804305957442,21.06999969482422,1.8000076294139338,20.84000015258789,-0.11257034019155787 1434,2006-07-11,20.86000061035156,21.270000457763672,20.770000457763672,21.270000457763672,5057838.0,-0.021575942357275557,1.4390252979651839,-4.099982833927678,59.01060499347921,58.466553013006454,0.02605071948652693,-0.2342379390080076,0.31230276290988,0.4448270299668131,10.384411793090475,0.5499992370605469,-0.001408836997029539,0.1590006828308077,-0.5275585977555721,0.8455599634171875,-0.1842789574623822,0.5022803231239976,-0.4640864576353039,26.250086426610846,-39.842962926876055,0.34327964029318925,7,-0.005000114440914416,0.014999389648441053,0.49749946594238637,0.8549995422363317,-2.120000839233395,1,-0.09108348371457131,-1.058836399131591,21.31999969482422,-1.085108109862996,21.31999969482422,1.2926804305957442,21.06999969482422,-0.09108348371457131 1435,2006-07-12,20.46999931335449,21.200000762939453,20.26000022888184,21.01000022888184,14833730.0,-0.018696130660875276,1.0434750158599766,1.3170758938955576,46.18053577933045,59.35795830710353,0.4789612949484727,0.1500684528819285,0.6887370298306372,0.8190335956560411,10.632766921543713,0.9400005340576136,0.03130106156443446,-0.22250061035156676,-0.9164098315013156,0.4714086107981821,-0.5694552209264394,0.12445400022330588,0.9800014495849645,17.646973968709332,-43.40299245817614,0.346954610574874,7,0.3850011825561559,0.36000061035156605,0.932500839233402,1.245000839233402,-1.2199993133544886,2,-0.06204194396755536,1.4390252979651839,20.86000061035156,-1.058836399131591,21.31999969482422,-1.085108109862996,21.31999969482422,-0.06204194396755536 1436,2006-07-13,20.34000015258789,20.440000534057614,20.11000061035156,20.31999969482422,12012020.0,-0.006350716420483127,1.9999826605632818,-0.03703782195283863,45.70446712871262,59.0814802948997,0.6297198272715256,0.2893917932264962,0.7888717470544222,0.9335991057846371,10.445445283228766,0.3599987030029297,0.13204608687441777,-0.34899978637695384,-1.0495826011747589,0.3515830284208512,-0.6992911937758564,0.0012916210219486857,1.0862005996704092,17.16414298850204,-41.96928078582913,0.3502914073989033,7,0.4400005340576172,0.4200000762939453,1.070000171661377,1.375,-0.9600009918212891,3,-0.07030483256873721,1.0434750158599766,20.46999931335449,1.4390252979651839,20.86000061035156,-1.058836399131591,21.31999969482422,-0.07030483256873721 1437,2006-07-14,20.209999084472656,20.479999542236328,20.1299991607666,20.1299991607666,4762229.0,-0.006391399564404376,-7.750017881410486,3.999904634751097,43.18934013980043,57.75976970054283,0.7176096534019969,0.4287748324999896,0.8807568469890938,1.0458168421018357,10.212625390234194,0.35000038146972656,0.19622686357380914,-0.4710007667541518,-1.1903248203300407,0.2483232868217371,-0.8306627935420963,-0.11133873996620736,1.1635536621093756,7.462571845829558,-48.7671928269866,0.3596620267879446,7,0.5700016021728516,0.5500011444091797,1.2000012397766113,1.5050010681152344,-0.9299983978271484,4,-0.07471540771584373,1.9999826605632818,20.34000015258789,1.0434750158599766,20.46999931335449,1.4390252979651839,20.86000061035156,-0.07471540771584373 1438,2006-07-17,20.190000534057614,20.450000762939453,20.11000061035156,20.36000061035156,5056623.0,-0.0009895374231069232,-1.060607461780792,-2.125002980235081,49.05661735386452,56.61486977602077,0.6718756165770614,0.46804480055539344,0.8467916999462766,1.0429450977922983,9.78831913051062,0.3400001525878942,0.24074927167507099,-0.48799934387207244,-1.215347542200977,0.23934885445683207,-0.8516734430365247,-0.12432524470762019,1.1330101270751989,6.896546054254189,-51.659950204008624,0.36367409916445265,7,0.5900001525878942,0.5699996948242223,1.219999790191654,1.524999618530277,-1.0400009155273402,0,-0.07280837948584729,-7.750017881410486,20.209999084472656,1.9999826605632818,20.34000015258789,1.0434750158599766,20.46999931335449,-0.07280837948584729 1439,2006-07-18,19.8700008392334,20.18000030517578,19.790000915527344,20.18000030517578,7196677.0,-0.015849414876657475,1.5161294292095564,1.8235254518731276,40.78016031210195,54.489572913351516,0.9017149719842195,0.78995408487582,1.110575689587403,1.337821856386551,9.38342008586582,0.3999996185302699,0.22411861340918193,-0.7834990501403816,-1.5851620691501793,0.01816396886941618,-1.1843305596452822,-0.3826675406354809,1.4044894198681632,5.673754068334492,-53.86196862413861,0.4008315095048997,7,0.75,0.75,1.5399994850158691,1.8449993133544922,-0.720001220703125,1,-0.05385010352189468,-1.060607461780792,20.190000534057614,-7.750017881410486,20.209999084472656,1.9999826605632818,20.34000015258789,-0.05385010352189468 1440,2006-07-19,19.8700008392334,19.989999771118164,19.530000686645508,19.989999771118164,7549490.0,0.0,6.666719649044728,0.38709399553310486,35.27133903369804,51.20522520519048,0.8377489346016702,0.7927970396200799,1.0232196618814982,1.312922862116558,9.102525162655839,0.45999908447265625,0.1747290814336253,-0.7594990730285645,-1.6255719900357164,0.10657384397858749,-1.1925355315321404,-0.3264626145249885,1.3154200592537109,35.78953285964106,-22.26799102360976,0.4330364585035764,7,0.619999885559082,0.619999885559082,1.5874991416931152,1.8449993133544922,-0.7600002288818395,2,-0.0568697040960382,1.5161294292095564,19.8700008392334,-1.060607461780792,20.190000534057614,-7.750017881410486,20.209999084472656,-0.0568697040960382 1441,2006-07-20,19.84000015258789,20.020000457763672,19.670000076293945,19.96999931335449,3812351.0,-0.0015098482827575754,2.043462396444061,1.0833359824522069,25.43860676473352,46.088856716407975,0.754242416885603,0.7966999851790391,1.0020777614913676,1.317437647313433,9.720421201186943,0.35000038146972656,0.10830236648090619,-0.7469997406005859,-1.6813067369562447,0.1873072557550728,-1.2141532387784153,-0.2798462424227566,1.212987128951891,32.63156204010256,-20.607497744075637,0.4671534981778298,7,0.6500005722045898,0.6500005722045898,1.5774998664855957,1.875,-0.7399997711181641,3,-0.029737910688016456,6.666719649044728,19.8700008392334,1.5161294292095564,19.8700008392334,-1.060607461780792,20.190000534057614,-0.029737910688016456 1442,2006-07-21,19.36000061035156,19.799999237060547,19.239999771118164,19.75,7292550.0,-0.024193525128260673,1.2857220708446866,3.000014672007387,18.045109547147717,40.29742011698538,1.0359155506663456,1.2435855863345289,1.4394544929875934,1.774968909843519,10.968568779428416,0.6000003814697266,0.037614392916573536,-1.1654993057251026,-2.2489915854602245,-0.08200702598998078,-1.7072454455926618,-0.6237531658575435,1.5711477435966792,9.917416600855018,-37.463131762638795,0.5417461398675605,7,0.894999504089359,0.9849996566772496,1.8149995803833043,2.3549995422363317,0.19999885559082742,4,0.0010329829434172488,2.043462396444061,19.84000015258789,6.666719649044728,19.8700008392334,1.5161294292095564,19.8700008392334,0.0010329829434172488 1443,2006-07-24,19.540000915527344,19.559999465942386,19.31999969482422,19.32999992370605,4135947.0,0.00929753613125106,-1.0869413784239075,-0.5384649242928169,23.3215657253929,36.33197130942024,0.6446625916202144,1.0314065946016413,1.2283603312328353,1.5701254736152706,12.28416780373601,0.23999977111816762,-0.07159467222156479,-0.9314990043640137,-2.0995154592780807,0.23651745055005335,-1.5155072318210472,-0.34749077690698016,1.2220325801378884,31.914997230287867,-10.161702579593666,0.5840082274570332,7,0.6799993515014648,0.8049993515014648,1.484999179840088,2.174999237060547,-0.060001373291015625,0,-0.013306049984635804,1.2857220708446866,19.36000061035156,2.043462396444061,19.84000015258789,6.666719649044728,19.8700008392334,-0.013306049984635804 1444,2006-07-25,19.049999237060547,19.559999465942386,18.81999969482422,19.549999237060547,12827570.0,-0.025076850333073386,1.846150460330826,-2.3809411358661188,21.221855880520337,33.558784653996895,0.9509137701920309,1.5048392129726018,1.676419852074531,2.0348968893015,12.984625113261124,0.7399997711181676,-0.24789544514210604,-1.362000656127929,-2.689960182608999,-0.03404112964685879,-2.025980419368466,-0.6980208928873921,1.5598308861499781,19.166616333887525,-19.583761040613716,0.6639797632405351,7,0.6000003814697266,1.085000991821289,1.8600006103515625,2.6650009155273438,0.6599998474121094,1,0.00524936406691201,-1.0869413784239075,19.540000915527344,1.2857220708446866,19.36000061035156,2.043462396444061,19.84000015258789,0.00524936406691201 1445,2006-07-26,19.21999931335449,19.450000762939453,19.100000381469727,19.100000381469727,6995649.0,0.008923888876762653,-4.833391613949201,-0.23999786376952414,19.672136273442376,30.666303447855753,0.6536977204488501,1.3098479859406957,1.477193948734719,1.8432730414092688,13.704086221946369,0.40000152587890625,-0.43048989265189164,-1.1335005760192907,-2.564617162178749,0.2976160101401675,-1.849058869099018,-0.41794228293956337,1.1750511584496799,33.33328035146025,-0.017840515393622525,0.7155582930797288,7,0.4300003051757848,0.9150009155273473,1.6175003051757848,2.495000839233402,0.5700016021728551,2,-0.0036420237942245137,1.846150460330826,19.049999237060547,-1.0869413784239075,19.540000915527344,1.2857220708446866,19.36000061035156,-0.0036420237942245137 1446,2006-07-27,19.299999237060547,19.3799991607666,19.01000022888184,19.350000381469727,5375256.0,0.004162327084500594,5.7273326281839445,-0.4166799122611943,14.930560614589979,27.526439056165703,0.45891986519160355,1.1859006815083646,1.3653938130250936,1.7441304040340029,15.104459635996559,0.3699989318847621,-0.564160399494174,-0.987000656127929,-2.486012016823551,0.5120107045676932,-1.7365063364757383,-0.2374949757801197,0.9060451415060271,48.979568004795624,21.094608392977683,0.7495056803478107,7,0.33500099182128906,0.8350009918212891,1.5375003814697266,2.4150009155273438,0.6599998474121094,3,-0.009844488819675479,-4.833391613949201,19.21999931335449,1.846150460330826,19.049999237060547,-1.0869413784239075,19.540000915527344,-0.009844488819675479 1447,2006-07-28,19.290000915527344,19.3700008392334,19.100000381469727,19.25,4031939.0,-0.0005180477683131013,1.6999942779759294,-0.8,14.878906435620124,23.728915620805214,0.36285000361475994,1.1218920302639077,1.3602285966094882,1.731061094639088,17.154499830927247,0.2700004577636719,-0.6344259244984798,-0.9134990692138665,-2.4404534433554588,0.6134553049277258,-1.6769762562846644,-0.15002188214306855,0.7497181009901475,63.51369811816772,40.931578623334644,0.7634771870707967,7,0.20999908447265625,0.8449993133544922,1.4599990844726562,2.424999237060547,0.8699989318847656,4,-0.00984969025608895,5.7273326281839445,19.299999237060547,-4.833391613949201,19.21999931335449,1.846150460330826,19.049999237060547,-0.00984969025608895 1448,2006-07-31,19.3799991607666,19.549999237060547,19.25,19.34000015258789,5624154.0,0.004665538671219771,-1.7272743035988314,0.9999523173755483,20.63487498155105,21.490550584077333,0.16301243349322903,0.9481934394765048,1.2738531801885458,1.609662122258566,18.807475869414716,0.2999992370605469,-0.6989215616005495,-0.739500808715821,-2.2528444808810875,0.7738428634494454,-1.496172644798456,0.017171027366813973,0.5133535371476974,75.67562691218167,51.345076289194,0.7566718360826337,7,0.04000091552734375,0.7550010681152344,1.3150010108947754,2.335000991821289,0.6700000762939453,0,0.009287941845744774,1.6999942779759294,19.290000915527344,5.7273326281839445,19.299999237060547,-4.833391613949201,19.21999931335449,0.009287941845744774 1449,2006-08-01,18.549999237060547,19.299999237060547,18.459999084472656,19.1200008392334,16078790.0,-0.042827655296617806,-1.2399947102999107,-14.25039340041009,17.567535348810026,19.523461285756447,0.8784583999396638,1.6667517275446464,2.081464608826092,2.401519402410827,20.887282834673293,0.9200000762939453,-0.7722909916670027,-1.4445007324218757,-3.0447307648992457,0.15572930005549424,-2.2446157486605607,-0.6443857161831907,1.214551100482943,8.256893576960632,-16.220174612990643,0.8001150162386845,8,0.6900005340576172,1.4050006866455078,2.1175007820129395,3.1650009155273438,1.25,1,0.05013478940299687,-1.7272743035988314,19.3799991607666,1.6999942779759294,19.290000915527344,5.7273326281839445,19.299999237060547,0.05013478940299687 1450,2006-08-02,19.0,19.059999465942386,18.46999931335449,18.61000061035156,8394544.0,0.02425880223436394,1.3137337033352487,-0.684207532332821,29.573160803505843,19.98285617895337,0.3263936288973923,1.1297581488792972,1.6122309252715112,1.9151264713249496,23.12211194034998,0.5900001525878977,-0.8651464951523309,-0.902499961853028,-2.5096141684255926,0.7046142447195365,-1.7060570651393085,-0.09894285856674756,0.5819131621135725,49.54136146176379,23.1420895924754,0.8035571032862814,8,0.12999916076660156,0.9549999237060547,1.677499771118164,2.7150001525878906,0.8500003814697266,2,0.0373683728669818,-1.2399947102999107,18.549999237060547,-1.7272743035988314,19.3799991607666,1.6999942779759294,19.290000915527344,0.0373683728669818 1451,2006-08-03,19.059999465942386,19.15999984741211,18.8700008392334,18.950000762939453,5801466.0,0.0031578666285465573,-1.148152334395332,0.2820483978246476,32.08721760371451,21.54309040746079,0.1610517851310007,0.960709671135124,1.522015911908504,1.8156805343951454,25.553287073163762,0.28999900817871094,-0.911241732554096,-0.7420004844665478,-2.292085219652037,0.8080842507189416,-1.5170428520592907,0.03304188312619516,0.364845725301457,55.04589885104166,25.166849240041515,0.7750423675927445,8,-0.050000190734866834,0.8950004577636683,1.6225004196166957,2.6550006866455043,1.0100002288818324,3,0.038300182058733645,1.3137337033352487,19.0,-1.2399947102999107,18.549999237060547,-1.7272743035988314,19.3799991607666,0.038300182058733645 1452,2006-08-04,19.1200008392334,19.15999984741211,18.959999084472656,19.149999618530273,4745642.0,0.0031480259691625267,7.000152590218967,-0.27271939102841103,33.53846623347363,22.67830157502532,0.070880063316757,0.7667508636689817,1.430261300315685,1.7417285404027893,27.7412303731857,0.20000076293945312,-0.94679829497721,-0.5719991683959975,-1.973646513117341,0.829648176325346,-1.272822840756671,0.12882450396467604,0.16976589706247935,60.550611226407504,26.61750953971105,0.7008236723606722,8,-0.1100015640258789,0.8349990844726562,1.5624990463256836,2.594999313354492,0.8999996185302734,4,0.0439329606887684,-1.148152334395332,19.059999465942386,1.3137337033352487,19.0,-1.2399947102999107,18.549999237060547,0.0439329606887684 1453,2006-08-07,18.920000076293945,19.049999237060547,18.84000015258789,19.0,2781282.0,-0.01046029048958308,1.3333439298089456,2.666772634791455,34.82427414135827,24.189681381785093,0.1940961828042198,0.8197601994850139,1.586825923661248,1.926314383362758,30.09924821895157,0.2800006866455078,-0.9683714508206265,-0.6519999504089355,-1.8650451466953264,0.5610452458774553,-1.2585225485521327,-0.04547735226573835,0.25359918874667997,54.76201288822485,16.541536705211648,0.6065225981431961,8,0.08499908447265625,1.0349998474121094,1.799999713897705,2.7950000762939453,1.2999992370605433,0,0.06553909968910832,7.000152590218967,19.1200008392334,-1.148152334395332,19.059999465942386,1.3137337033352487,19.0,0.06553909968910832 1454,2006-08-08,18.959999084472656,19.049999237060547,18.8799991607666,19.049999237060547,2675290.0,0.002114112474493446,2.7777730682829653,1.125002980235081,35.646660364995554,25.964628503068777,0.15643935225756778,0.6641718932784464,1.5139209068471402,1.8764053851756302,32.85196581298039,0.1700000762939453,-0.9199417439091917,-0.5170008659362786,-1.5954620444097465,0.5614603125371893,-1.0562314551730125,0.022229723300455362,0.20000076293945312,71.01440461743883,31.14444952151726,0.5392305892367338,8,0.04500007629394531,0.9950008392333984,1.7950010299682617,2.7550010681152344,1.460000991821289,1,0.05748946230068919,1.3333439298089456,18.920000076293945,7.000152590218967,19.1200008392334,-1.148152334395332,19.059999465942386,0.05748946230068919 1455,2006-08-09,19.200000762939453,19.21999931335449,18.739999771118164,19.0,4749056.0,0.012658316986067009,3.0000317894269255,-2.2222269317170347,40.532556399378386,28.809294701378604,-0.09688605058999045,0.3416640140349294,1.2369983873769854,1.625553315501012,34.539508380281504,0.4799995422363246,-0.8916691237484464,-0.21349925994872976,-1.1905688785585333,0.7635703586610738,-0.7020340692536315,0.275035549356172,-0.7400016784667969,95.83363135684215,52.77408930552315,0.4885348093049015,8,-0.19500160217285156,0.7549991607666016,1.5724992752075195,2.5149993896484375,1.3199996948242188,2,0.031249919285380123,2.7777730682829653,18.959999084472656,1.3333439298089456,18.920000076293945,7.000152590218967,19.1200008392334,0.031249919285380123 1456,2006-08-10,18.90999984741211,19.049999237060547,18.75,19.049999237060547,4645942.0,-0.015104213750194995,3.285722070844687,-0.6999942779759294,42.94670190375975,31.927938642283003,0.14748532521338475,0.5470894607991248,1.4856250115747685,1.9051427344051852,36.05644426121817,0.4500007629394531,-0.8156281928442439,-0.43200016021728516,-1.329660725638039,0.46566040520346874,-0.8808304429276603,0.016830122493090016,-0.434800758361817,35.416716337251614,-11.346186673046603,0.44883028271037684,8,0.09499931335449219,1.0450000762939453,1.8625001907348633,2.8050003051757812,1.739999771118164,3,0.049709177241810565,3.0000317894269255,19.200000762939453,2.7777730682829653,18.959999084472656,1.3333439298089456,18.920000076293945,0.049709177241810565 1457,2006-08-11,18.700000762939453,19.0,18.600000381469727,19.0,4404729.0,-0.011105186999850525,1.6666709052299633,2.142861035422343,36.95652431453944,33.74145523483727,0.2961331763668298,0.6726500919582676,1.6474103577521717,2.10515988435807,37.83616561598793,0.39999961853027344,-0.7518276213107065,-0.5664993286132827,-1.4090842882039212,0.27608563097735583,-0.9877918084086019,-0.14520684881796342,-0.20990566940307787,16.129121572150293,-31.168906887952748,0.4212924797953191,8,0.17999839782714844,1.2549991607666016,2.0724992752075195,3.0149993896484375,1.8899993896484375,4,0.07326197197809181,3.285722070844687,18.90999984741211,3.0000317894269255,19.200000762939453,2.7777730682829653,18.959999084472656,0.07326197197809181 1458,2006-08-14,18.71999931335449,18.850000381469727,18.6299991607666,18.799999237060547,3094133.0,0.0010694411550329352,1.4444279613872613,0.2666670905230082,43.99999722567272,36.67839544337756,0.1929599547523715,0.5658895407340054,1.5864958713800519,2.0708832139833433,39.674862723814776,0.220001220703125,-0.6825472605972749,-0.4730007171630888,-1.2283360656123818,0.2823346312862043,-0.8506683913877353,-0.09533304293844225,-0.21530613542175203,19.35469977665478,-30.200457782571032,0.37766767422464737,8,0.125,1.235000610351566,2.115000724792484,2.995000839233402,1.7800006866455114,0,0.0694445081246231,1.6666709052299633,18.700000762939453,3.285722070844687,18.90999984741211,3.0000317894269255,19.200000762939453,0.0694445081246231 1459,2006-08-15,18.799999237060547,18.84000015258789,18.600000381469727,18.690000534057614,2924581.0,0.004273500354724291,1.526306279174823,-1.3749850988245786,42.10525561001152,38.07085042187819,0.1700326334047091,0.4233215492616722,1.4646989215753905,1.9748496957436146,41.05831199440192,0.23999977111816406,-0.6096536119159346,-0.3395007133483894,-1.042711234818416,0.3637098081216372,-0.6911059740834027,0.01210454738662392,-0.2809999364193736,32.25793550689434,-18.549885736423533,0.35160526073501286,8,0.1100006103515625,1.0650005340576172,2.035000801086426,2.9150009155273438,1.7700004577636719,1,0.07553192201703318,1.4444279613872613,18.71999931335449,1.6666709052299633,18.700000762939453,3.285722070844687,18.90999984741211,0.07553192201703318 1460,2006-08-16,18.739999771118164,18.8700008392334,18.559999465942386,18.76000022888184,5168675.0,-0.003191461083897562,1.5833267106413118,-0.18182448717729055,39.39393939393939,38.88270839856985,0.2115156668521827,0.4156332833889991,1.4736053045632218,2.0171862014286717,42.12131853270817,0.3100013732910121,-0.5799522155114332,-0.34300012588500906,-0.9772875673062167,0.2912873155361986,-0.6601438465956129,-0.02585640517440524,-0.20698047022272448,36.73477331734747,-13.7134133878535,0.31714372071060354,8,0.14999961853027344,1.0900001525878906,2.125000476837158,2.9750003814697266,2.1000003814697266,2,0.08964782954613337,1.526306279174823,18.799999237060547,1.4444279613872613,18.71999931335449,1.6666709052299633,18.700000762939453,0.08964782954613337 1461,2006-08-17,19.25,19.32999992370605,18.709999084472656,18.709999084472656,8867776.0,0.027214526953615037,-1.296295511380481,-26.999427808501785,49.363042622568436,40.64099466402482,-0.300275886255708,-0.1484454949884011,0.9270561629897429,1.4905529247744127,42.72355871264286,0.6200008392333949,-0.4453355189477861,0.1965001106262214,-0.3363091848869857,0.7293094061394285,-0.06990453713038036,0.4629047583828232,-0.7032410988553792,89.61040569529045,39.128896138989774,0.26640464775660333,8,-0.30500030517578125,0.2199993133544922,1.5925002098083496,2.4650001525878906,1.3799991607666016,3,0.06597404975395693,1.5833267106413118,18.739999771118164,1.526306279174823,18.799999237060547,1.4444279613872613,18.71999931335449,0.06597404975395693 1462,2006-08-18,19.3799991607666,19.479999542236328,19.25,19.25,5778580.0,0.0067532031567065776,-2.53847733908476,0.24073877845123554,50.0,42.327186426096134,-0.4352913134098273,-0.29183197196586974,0.7557846826862438,1.345944838848638,42.54728164360706,0.22999954223632812,-0.3709207692108336,0.325499343872071,-0.20980113755756236,0.8607998253017044,0.05784910315725256,0.5931495845868895,-0.8199996948242152,89.1303942199048,40.107578520255316,0.2676502407148168,8,-0.3599996566772461,0.09000015258789062,1.3900012969970703,2.335000991821289,1.3500003814697266,4,0.06553150220639314,-1.296295511380481,19.25,1.5833267106413118,18.739999771118164,1.526306279174823,18.799999237060547,0.06553150220639314 1463,2006-08-21,19.280000686645508,19.3799991607666,19.170000076293945,19.3799991607666,2726976.0,-0.005159880209052559,3.2000457770656903,-0.7692239975351027,64.89799572598005,45.57733479953885,-0.31162742621502915,-0.2237843285531511,0.8163664780295363,1.430285238584684,42.42307337387518,0.20999908447265625,-0.31203384289012703,0.23850088119506907,-0.2584065432599836,0.7354083056501217,-0.009952831032457254,0.4869545934225954,-0.6648012161254861,78.26099576029597,23.086780466486218,0.24845371222752693,8,-0.26000118255615234,0.17499923706054688,1.489999771118164,2.434999465942383,1.519998550415039,0,0.06794602797134575,-2.53847733908476,19.3799991607666,-1.296295511380481,19.25,1.5833267106413118,18.739999771118164,0.06794602797134575 1464,2006-08-22,19.149999618530273,19.440000534057614,19.06999969482422,19.34000015258789,3261162.0,-0.006742793749238918,-1.114288205513846,1.9000343327992675,53.52111919321808,47.02050844329882,-0.16968461502516163,-0.09054989611648168,0.912042264163599,1.5480244560462637,41.720831282373354,0.3700008392333949,-0.2637909442666526,0.10349979400634624,-0.3957745553319505,0.602774143344643,-0.14613738066280035,0.3531369686754928,-0.4829121437072743,64.1304460500263,7.903173364493043,0.24963717466914764,8,-0.13000011444091797,0.1700000762939453,1.6200008392333984,2.565000534057617,1.720001220703125,1,0.07049610487529279,3.2000457770656903,19.280000686645508,-2.53847733908476,19.3799991607666,-1.296295511380481,19.25,0.07049610487529279 1465,2006-08-23,19.149999618530273,19.190000534057614,19.040000915527344,19.190000534057614,3453879.0,0.0,6.499809269503348,0.21053054258894882,52.17391704967208,48.045754570622414,-0.19838552239340146,-0.10125434729249605,0.8828121048618627,1.539150882418138,41.00371843386514,0.14999961853026988,-0.20573603877227242,0.10699977874755717,-0.3881176017912651,0.6021171592863794,-0.14055891152185396,0.3545584690169683,-0.43413741966247343,57.1428925296382,0.7345337285794358,0.24755869026941035,8,-0.13000011444091797,0.09000015258789062,1.470001220703125,2.4950008392333984,1.6499996185302734,2,0.07415144149245312,-1.114288205513846,19.149999618530273,3.2000457770656903,19.280000686645508,-2.53847733908476,19.3799991607666,0.07415144149245312 1466,2006-08-24,19.11000061035156,19.25,19.0,19.059999465942386,3417488.0,-0.002088721095326318,-1.941175150624376,-1.2499999999999334,49.7560916607817,49.46792872020489,-0.14196170044284173,-0.08033838325717824,0.8999282063001814,1.5664408766602662,40.06151912341613,0.25,-0.15119792286248668,0.07650070190429403,-0.40495678631647536,0.5579581901250634,-0.16422804220609066,0.31722944601467873,-0.34829017088164704,22.916815678419976,-31.60571948930779,0.24072874411038425,8,-0.09000110626220348,0.12999916076660512,1.3800001144409215,2.404999732971195,1.5900001525878942,3,0.09052849225442827,6.499809269503348,19.149999618530273,-1.114288205513846,19.149999618530273,3.2000457770656903,19.280000686645508,0.09052849225442827 1467,2006-08-25,19.100000381469727,19.190000534057614,19.0,19.100000381469727,2383839.0,-0.0005232981979297335,1.1111134658585613,0.0,54.83872621706485,50.67223194147068,-0.07739329611091605,-0.08991220348019269,0.8877470138115697,1.5646626118805997,39.068402191461345,0.19000053405761363,-0.13043360330333087,0.07600049972534251,-0.3914406359350018,0.5434416353856868,-0.15772006810482964,0.30972106755551465,-0.2951925958338286,22.72733183924557,-30.45273529989225,0.23372056783017195,8,-0.0800008773803711,0.029998779296875,1.390000343322754,2.4149999618530273,1.7099990844726598,4,0.08010464653085747,-1.941175150624376,19.11000061035156,6.499809269503348,19.149999618530273,-1.114288205513846,19.149999618530273,0.08010464653085747 1468,2006-08-28,19.559999465942386,19.61000061035156,19.06999969482422,19.100000381469727,4366802.0,0.02408372121913338,-1.0769247698345608,100.0,63.1579211544495,53.011417001963785,-0.4533861197587008,-0.5646864580871203,0.41432298224908237,1.0952806532461992,38.13205519170649,0.5400009155273402,-0.08697665815975597,0.526999568939214,0.025041123434697,1.028958014443731,0.27602034618695725,0.7779787916914707,-0.7146801749104625,91.80309928208831,39.19028839056722,0.2509792227522582,8,-0.4749994277954137,-0.524999618530277,0.7400007247924769,1.480000495910641,1.1700000762939418,0,0.05981595645394222,1.1111134658585613,19.100000381469727,-1.941175150624376,19.11000061035156,6.499809269503348,19.149999618530273,0.05981595645394222 1469,2006-08-29,19.479999542236328,19.57999992370605,19.3799991607666,19.51000022888184,3335608.0,-0.004089975761264908,1.352949096253801,-0.06521901381587307,56.60376000460642,54.923619292037905,-0.29813654703288606,-0.4336756534187316,0.47614536843802924,1.1631018592696591,36.17810232941089,0.20000076293944957,-0.0003137399221451176,0.40049962997436594,-0.08510251425167681,0.8861017742004087,0.15769855786134457,0.6433007020873873,-0.573505745658835,78.68837081321806,30.23970650792294,0.24280107211302202,8,-0.31999969482421875,-0.44499969482421875,0.8025007247924805,1.260000228881836,1.3600006103515625,1,0.06776179290775697,-1.0769247698345608,19.559999465942386,1.1111134658585613,19.100000381469727,-1.941175150624376,19.11000061035156,0.06776179290775697 1470,2006-08-30,19.709999084472656,19.899999618530273,19.56999969482422,19.57999992370605,8671320.0,0.011806958297799097,-3.400010172551912,-4.333206179667735,69.41751618010603,57.1518941317643,-0.4202674094883676,-0.6406004781750951,0.23058850860375912,0.9262888570436338,34.22708634060939,0.4200000762939453,0.0656941544119789,0.5949992179870591,0.03565770910991972,1.1543407268641985,0.3153284635484894,0.8746699724256288,-0.7472247427932395,78.88882060106938,27.60234699091773,0.27967075443856954,8,-0.25999927520751953,-0.5299997329711914,0.18250083923339844,0.6800003051757812,1.0500011444091832,2,0.05885346568456118,1.352949096253801,19.479999542236328,-1.0769247698345608,19.559999465942386,1.1111134658585613,19.100000381469727,0.05885346568456118 1471,2006-08-31,19.790000915527344,19.8700008392334,19.6299991607666,19.71999931335449,5202790.0,0.004058946462240698,1.0869579639596307,0.5384773390847728,78.23839727080635,60.28949382852056,-0.46445734285778073,-0.6989435080484228,0.12467733193736663,0.8358778139718908,32.48947723055872,0.24000167846679688,0.14018604917052713,0.6385009765625007,0.004042209588337897,1.2729597435366635,0.3212715930754193,0.9557303600495821,-0.7335040461628424,87.77791670816917,30.72055858671237,0.31722938348708096,8,-0.34000110626220703,-0.6100015640258789,0.10249900817871094,0.5999984741210938,1.0099983215332031,3,0.051035789530497366,-3.400010172551912,19.709999084472656,1.352949096253801,19.479999542236328,-1.0769247698345608,19.559999465942386,0.051035789530497366 1472,2006-09-01,19.959999084472656,20.040000915527344,19.739999771118164,19.739999771118164,6133207.0,0.008590104147591537,-1.7272916431859757,3.1427754012150664,79.80774256614058,61.94613236631618,-0.6074056103592156,-0.8461679393399422,-0.06656517921608796,0.6600257245894099,30.81614632337707,0.3000011444091797,0.2402251751700888,0.7664992332458489,0.03676186511702895,1.4962366013746689,0.40163054918143715,1.1313679173102607,-0.8191519401915777,91.75239893031303,28.689699699562915,0.3648686840644104,9,-0.4399986267089844,-0.7099990844726562,-0.07499885559082031,0.43000030517578125,0.8500003814697301,4,0.03707423408864097,1.0869579639596307,19.790000915527344,-3.400010172551912,19.709999084472656,1.352949096253801,19.479999542236328,0.03707423408864097 1473,2006-09-04,20.15999984741211,20.299999237060547,19.850000381469727,19.989999771118164,6477126.0,0.010020078763181894,1.0,0.7727300312979548,80.90914765673216,64.98924664003995,-0.7481244560499292,-0.9997664202936605,-0.28689143010877416,0.4567116515573666,29.122740161322213,0.4499988555908203,0.2816000694434635,0.9045000076293945,0.06949050629975062,1.7395095089590384,0.4869952569645726,1.3220047582942165,-0.9112542505814787,84.7826763001586,17.08711612265273,0.4175047506648218,9,-0.5100002288818359,-0.7800006866455078,-0.3424997329711914,0.09000015258789062,0.8400001525878906,0,0.03224204481398929,-1.7272916431859757,19.959999084472656,1.0869579639596307,19.790000915527344,-3.400010172551912,19.709999084472656,0.03224204481398929 1474,2006-09-05,20.049999237060547,20.299999237060547,20.0,20.239999771118164,6233101.0,-0.005456379523022803,-1.0689673316101367,-1.117649698751248,79.11112392096948,67.98226962573966,-0.5554441116795061,-0.8473635345149688,-0.18666314749303936,0.5606499198663002,27.337820226057286,0.2999992370605469,0.31178195392693553,0.7399993896484389,-0.15400375399140742,1.6340025332882853,0.2929978178285175,1.1870009614683603,-0.6540781305977283,65.75340318240012,-5.616480200340391,0.4470015718199226,9,-0.39999961853027344,-0.6700000762939453,-0.27249908447265625,0.20000076293945312,1.1000003814697266,1,0.03391522848134909,1.0,20.15999984741211,-1.7272916431859757,19.959999084472656,1.0869579639596307,19.790000915527344,0.03391522848134909 1475,2006-09-06,19.799999237060547,20.25,19.729999542236328,20.11000061035156,5406412.0,-0.012468828404636478,-1.3111092273131861,1.631581589118086,63.81909114260844,69.54482512372041,-0.2274658098342286,-0.5798369493773023,0.04562234283337219,0.8040303447768267,25.743494360504158,0.5200004577636719,0.30056345314734756,0.4599994659423814,-0.45839700775841763,1.3783959396431804,0.0008012290919836573,0.9191977027927791,-0.2775071923140473,25.37314282623487,-41.884671576338576,0.4591982368503988,9,-0.14999961853027344,-0.41499996185302734,-0.2024993896484375,0.2700004577636719,1.5799999237060547,2,0.05252530078792761,-1.0689673316101367,20.049999237060547,1.0,20.15999984741211,-1.7272916431859757,19.959999084472656,0.05252530078792761 1476,2006-09-07,19.850000381469727,19.940000534057614,19.649999618530273,19.76000022888184,4249099.0,0.002525310421001903,1.1481512878113866,-0.29032178674705394,62.30369785997459,70.37426641737706,-0.18043362408452168,-0.5858412147997285,-0.02961462208295984,0.7444397343334828,23.975753063143166,0.2900009155273402,0.33940261568220365,0.46300058364868235,-0.4589445033990174,1.384945670696382,0.00202804012483071,0.923973127172534,-0.21865732979926022,30.769366202349268,-32.32870473636249,0.46097254352385025,9,-0.16500091552734375,-0.4200010299682617,-0.30750083923339844,0.2199993133544922,1.8799991607666016,3,0.04584382014730903,-1.3111092273131861,19.799999237060547,-1.0689673316101367,20.049999237060547,1.0,20.15999984741211,0.04584382014730903 1477,2006-09-08,20.06999969482422,20.270000457763672,19.84000015258789,19.84000015258789,5130315.0,0.011083088620988946,-2.739140530409832,2.5555461365660315,69.45809706803963,71.0742859633315,-0.2775567021796874,-0.7356587371211276,-0.28345216415665675,0.5134781447071504,22.17397205352088,0.43000030517578125,0.39283738652288136,0.6144999504089341,-0.29603423213204394,1.5250341329499122,0.1592328591384451,1.0697670416794232,-0.4200000762939453,64.61543427419473,3.2934597019235454,0.4552670912704894,9,-0.23000049591064453,-0.6400003433227539,-0.5875000953674316,0.0,1.6399993896484375,4,0.03637267331023364,1.1481512878113866,19.850000381469727,-1.3111092273131861,19.799999237060547,-1.0689673316101367,20.049999237060547,0.03637267331023364 1478,2006-09-11,20.020000457763672,20.07999992370605,19.86000061035156,20.020000457763672,4138327.0,-0.0024912425421431683,2.6666878596181083,0.0,72.30772691837807,72.8191711759728,-0.17371196649065368,-0.614793840868181,-0.27179362669948404,0.5537097921409142,20.274820559260288,0.2199993133544922,0.4611348184813089,0.49950065612792827,-0.37484654529131944,1.373847857547176,0.06232705541830441,0.9366742568375521,-0.37000083923339844,56.92323944281912,-3.8764502896124284,0.43717360070962347,9,-0.08500099182128906,-0.590001106262207,-0.5375008583068848,0.049999237060546875,1.4300003051757812,0,0.03946048901674004,-2.739140530409832,20.06999969482422,1.1481512878113866,19.850000381469727,-1.3111092273131861,19.799999237060547,0.03946048901674004 1479,2006-09-12,20.21999931335449,20.229999542236328,19.96999931335449,20.09000015258789,3839510.0,0.009989952598290719,2.4666785346439446,100.0,74.88374032352203,73.42652941413014,-0.2879879816430275,-0.7409438484308417,-0.5082772932978337,0.34548619343818743,18.348845449442862,0.2600002288818395,0.5312523743024933,0.6284995079040492,-0.22997562473997135,1.4869746405480697,0.1992619415820407,1.0577370742260577,-0.4789997482299775,91.93531020522371,29.405987742290662,0.4292375663220096,9,-0.2550001144409144,-0.7899999618530238,-0.7399997711181605,-0.14999961853026988,1.5500011444091832,1,0.038575702924497746,2.6666878596181083,20.020000457763672,-2.739140530409832,20.06999969482422,1.1481512878113866,19.850000381469727,0.038575702924497746 1480,2006-09-13,20.420000076293945,20.489999771118164,20.13999938964844,20.239999771118164,5431581.0,0.00989123490263255,1.1875044703525992,1.3846266707748665,78.354973350783,73.43948231190534,-0.42095124268299955,-0.8523292594651721,-0.7364211447564841,0.13865950267864946,16.449076682388043,0.350000381469723,0.5521413544016482,0.7445002555847182,-0.09164292247803019,1.5806434336474666,0.326428666553344,1.1625718446160924,-0.6007405570983906,91.66670451087869,23.130018649927806,0.4180715890313751,9,-0.35000038146972656,-0.8950004577636719,-0.9400005340576172,-0.35000038146972656,1.1000003814697266,2,0.03574924287506742,2.4666785346439446,20.21999931335449,2.6666878596181083,20.020000457763672,-2.739140530409832,20.06999969482422,0.03574924287506742 1481,2006-09-14,20.520000457763672,20.670000076293945,20.3799991607666,20.399999618530273,4624205.0,0.004897178310288908,-2.6249716881042353,0.666670198787776,79.58333962493565,73.41454865177144,-0.45428433154063796,-0.89836567349397,-0.8713975581909494,0.03250506770307737,16.301174958710337,0.29000091552734375,0.6067449883734533,0.7810006141662598,-0.11017003969893224,1.6721712680314518,0.335415287233662,1.2265859410988575,-0.5934224982604981,81.92775514237324,7.282690749247735,0.4455853269325967,9,-0.3600006103515625,-0.9050006866455078,-1.0400009155273438,-0.4500007629394531,1.029998779296875,3,0.04191026724258928,1.1875044703525992,20.420000076293945,2.4666785346439446,20.21999931335449,2.6666878596181083,20.020000457763672,0.04191026724258928 1482,2006-09-15,20.649999618530273,20.709999084472656,20.440000534057614,20.489999771118164,9663045.0,0.00633524161143062,-1.0769253341549363,1.3333227370261465,76.32850998271394,72.90558891021387,-0.5320663512573667,-0.9785099031476712,-1.043642759602605,-0.10343367992859243,16.656491223410637,0.2699985504150426,0.6205678039029721,0.8474997520446763,-0.11416256197682983,1.8091620660661825,0.36666859503392146,1.3283309090554312,-0.5896056780047623,92.94122662932747,19.62108667136563,0.4808311570107536,9,-0.4700002670288086,-1.015000343322754,-1.1700000762939453,-0.5799999237060547,1.0300006866455078,4,0.05230023940227668,-2.6249716881042353,20.520000457763672,1.1875044703525992,20.420000076293945,2.4666785346439446,20.21999931335449,0.05230023940227668 1483,2006-09-18,20.59000015258789,20.739999771118164,20.420000076293945,20.709999084472656,3234169.0,-0.0029055431985840485,2.5555461365659307,-0.7499940395298381,77.07319569404255,72.67915244055531,-0.4522117437049289,-0.8593983216745116,-1.0274575551833962,-0.05249741117867757,16.875085828068197,0.31999969482421875,0.61259861305345,0.7220003128051751,-0.2678555838982284,1.7118562095085785,0.22707236445347334,1.2169282611568768,-0.39968518327295044,80.51954164210244,7.552996273977129,0.49492794835170184,9,-0.3950004577636719,-0.9400005340576172,-1.1725006103515625,-0.5200004577636719,1.039999008178711,0,0.054395285263948656,-1.0769253341549363,20.649999618530273,-2.6249716881042353,20.520000457763672,1.1875044703525992,20.420000076293945,0.054395285263948656 1484,2006-09-19,20.5,20.700000762939453,20.3700008392334,20.540000915527344,3338068.0,-0.004371061288048539,-1.200005086275956,0.33334392980894556,70.68065389109138,73.44154830149786,-0.32594246586420894,-0.6989071666657125,-0.9683914147232109,0.02495009470927556,16.816651648043802,0.3299999237060547,0.5823859902222424,0.5645001411437995,-0.4030681227806667,1.5320684050682658,0.08071600918156463,1.0482842731060344,-0.19974807032441433,60.0000635782471,-11.712667519458343,0.48378413196223324,9,-0.30500030517578125,-0.8500003814697266,-1.1000003814697266,-0.43000030517578125,1.3999996185302734,1,0.04634150063119291,2.5555461365659307,20.59000015258789,-1.0769253341549363,20.649999618530273,-2.6249716881042353,20.520000457763672,0.04634150063119291 1485,2006-09-20,20.56999969482422,20.68000030517578,20.450000762939453,20.46999931335449,2803144.0,0.003414619259717977,-2.2857668360604366,-2.4999523173756373,70.52630839254486,74.35517169400568,-0.3075760888015644,-0.6925782859226821,-1.056576680382996,-0.05780166437833145,16.688933299270715,0.22999954223632812,0.5314163090481578,0.5634998321533189,-0.3691425987796002,1.496142263086238,0.09717861668686112,1.0298210476197767,-0.1999988555908203,54.053900796964726,-14.981169823452873,0.46632121546645944,9,-0.2799997329711914,-0.9200000762939453,-1.182499885559082,-0.5,1.3500003814697266,2,0.05833742249599516,-1.200005086275956,20.5,2.5555461365659307,20.59000015258789,-1.0769253341549363,20.649999618530273,0.05833742249599516 1486,2006-09-21,20.84000015258789,20.90999984741211,20.51000022888184,20.549999237060547,5325060.0,0.013125933970315362,-1.1621663419009842,2.89999809265854,72.00002670288086,74.63760832009913,-0.47201417151172365,-0.8709818422183204,-1.3378093244613396,-0.34629883749729373,16.940406961648563,0.3999996185302699,0.498439099297908,0.7470003128051772,-0.1559796598075991,1.6499802854179535,0.29551032649878906,1.1984902991115653,-0.4699993133544922,87.03706974197765,20.013239347707994,0.4514899863063883,9,-0.4549999237060547,-1.0300006866455078,-1.4800004959106445,-0.7700004577636719,1.0200004577636683,3,0.032629572946108576,-2.2857668360604366,20.56999969482422,-1.200005086275956,20.5,2.5555461365659307,20.59000015258789,0.032629572946108576 1487,2006-09-22,20.6299991607666,20.920000076293945,20.5,20.68000030517578,5258317.0,-0.010076822950272901,-1.7096825797242339,-0.1724171950224935,61.691523876491125,73.45803020433394,-0.19469809398889737,-0.5696882805121888,-1.1375213680004705,-0.15923722519124794,17.190183340628217,0.4200000762939453,0.5295034432958587,0.4604993820190444,-0.3419044381243914,1.2629032021624802,0.05929747194732826,0.8617012920907605,-0.17999839782714844,47.27248767157492,-16.781855973376764,0.4012019100717178,9,-0.1849994659423828,-0.6699991226196289,-1.422499656677246,-0.6049995422363281,1.2000007629394496,4,0.04459525514880136,-1.1621663419009842,20.84000015258789,-2.2857668360604366,20.56999969482422,-1.200005086275956,20.5,0.04459525514880136 1488,2006-09-25,20.729999542236328,20.799999237060547,20.600000381469727,20.61000061035156,2816580.0,0.0048473284313022,-1.8571389645776566,-2.3999237078009483,67.00000762939453,72.58205990498645,-0.20494601528435297,-0.6087519530808123,-1.2456283217186837,-0.28917327819677396,18.866514889159912,0.1999988555908203,0.5699146780281801,0.5019997596740708,-0.2837309863456916,1.2877305056938333,0.10913438666418784,0.8948651326839538,-0.22999954223632812,65.45440043279534,1.5482633835853932,0.39286537300988206,9,-0.19999980926513672,-0.7699995040893555,-1.4850001335144043,-0.7749996185302734,0.970001220703125,0,0.04582734124059562,-1.7096825797242339,20.6299991607666,-1.1621663419009842,20.84000015258789,-2.2857668360604366,20.56999969482422,0.04582734124059562 1489,2006-09-26,20.799999237060547,20.959999084472656,20.770000457763672,20.8799991607666,3839379.0,0.0033767340265298262,-1.714314908922465,-0.666671964904453,77.4725320790942,72.48401087479878,-0.20564655156598732,-0.6058525008193314,-1.312772201266995,-0.38772814191659677,20.751725000599404,0.22999954223632812,0.580695757511009,0.5059994697570787,-0.2357026809314,1.2477016204455573,0.1351483944128411,0.8768505451013162,-0.2999992370605469,68.62737764879239,-0.14660688630885943,0.3708510753442391,9,-0.13499927520751953,-0.8199996948242188,-1.5624995231628418,-0.8449993133544922,0.9800014495849609,1,0.03990384394953228,-1.8571389645776566,20.729999542236328,-1.7096825797242339,20.6299991607666,-1.1621663419009842,20.84000015258789,0.03990384394953228 1490,2006-09-27,20.8700008392334,20.959999084472656,20.780000686645508,20.899999618530273,3121723.0,0.0033654617663698705,1.4000152590218966,0.3749850988245953,77.7174014450238,72.27668441036414,-0.2292061739382305,-0.6160805925047477,-1.379045682706188,-0.5010172079824642,22.427853478955118,0.17999839782714844,0.5963583726042856,0.5180009841918931,-0.21275494962787178,1.248756918011658,0.15262301728201066,0.8833789511017756,-0.2780010223388665,80.43512513890502,6.570688077891859,0.36537796690988233,9,-0.2050008773803711,-0.8900012969970703,-1.7000012397766113,-0.9150009155273438,0.8399982452392578,2,0.04935307800086841,-1.714314908922465,20.799999237060547,-1.8571389645776566,20.729999542236328,-1.7096825797242339,20.6299991607666,0.04935307800086841 1491,2006-09-28,20.799999237060547,20.8700008392334,20.709999084472656,20.799999237060547,3880070.0,-0.0033541734239538323,1.2856870385003134,-0.0,71.59758839250244,71.7510264558962,-0.12886099656502026,-0.49174480138124466,-1.3050853589905032,-0.4561486729802553,24.072193001675295,0.1600017547607422,0.5867870737561667,0.3974994659423814,-0.3089186185790922,1.103917550463855,0.0442904236816446,0.7507085082031182,-0.13439956665039077,65.21735524853631,-9.411487555575036,0.3532090422607376,9,-0.13499927520751953,-0.8199996948242188,-1.669999599456787,-0.8449993133544922,1.2900009155273438,3,0.05384619616898001,1.4000152590218966,20.8700008392334,-1.714314908922465,20.799999237060547,-1.8571389645776566,20.729999542236328,0.05384619616898001 1492,2006-09-29,20.700000762939453,20.899999618530273,20.6299991607666,20.809999465942386,4509722.0,-0.004807619124471918,-1.1599871827149757,-100.0,69.54021980527524,70.91402913492205,-0.02349468977241287,-0.3514855715205698,-1.1867343466998967,-0.37461532874966963,25.214391159464828,0.2700004577636719,0.5463484731905623,0.2605009078979492,-0.4255550636419585,0.9465568794378569,-0.08252707787200464,0.6035288936679031,0.2599983215332031,27.777983819267472,-47.062620868031686,0.3430279857699532,9,-0.03500080108642578,-0.720001220703125,-1.5700011253356934,-0.7450008392333984,1.6199989318847656,4,0.05603863790618435,1.2856870385003134,20.799999237060547,1.4000152590218966,20.8700008392334,-1.714314908922465,20.799999237060547,0.05603863790618435 1493,2006-10-02,20.809999465942386,20.899999618530273,20.700000762939453,20.799999237060547,3113840.0,0.005313946809116565,1.105245193996888,-0.09091224358866143,67.87877596881674,70.60270936578043,-0.1106396049311158,-0.4324637620392977,-1.2825267630494928,-0.49751750347859414,25.791209042755135,0.1999988555908203,0.4939248374264764,0.3379996299743695,-0.35386596598071307,1.029865225929452,-0.00793316800317001,0.683932427951909,0.14339962005614737,54.54555963355886,-17.38363747722068,0.34593279797754123,10,-0.10499954223633168,-0.7950000762939489,-1.7350001335144078,-0.8549995422363317,1.5100002288818324,0,0.049014919939474044,-1.1599871827149757,20.700000762939453,1.2856870385003134,20.799999237060547,1.4000152590218966,20.8700008392334,0.049014919939474044 1494,2006-10-03,20.729999542236328,20.799999237060547,20.6299991607666,20.68000030517578,2619310.0,-0.0038443020547398454,-1.2666446264177813,4.9998092695004175,60.13069695485066,69.44764142825883,0.006053324903344759,-0.315061220032927,-1.173160620488133,-0.4332526672761112,26.274500480112806,0.1800003051757848,0.4491664322107596,0.22399969100952077,-0.4470685596286401,0.8950679416476817,-0.1115344343095579,0.5595338163285994,0.21693154525756597,30.303152905817416,-37.51298784305659,0.33553412531907995,10,0.0,-0.5600004196166992,-1.669999599456787,-0.7749996185302734,1.0699996948242188,1,0.046792148679347445,1.105245193996888,20.809999465942386,-1.1599871827149757,20.700000762939453,1.2856870385003134,20.799999237060547,0.046792148679347445 1495,2006-10-04,20.84000015258789,20.8799991607666,20.670000076293945,20.729999542236328,2820284.0,0.0053063489040336975,1.2105326560523622,2.2000457770656903,60.38959430470986,68.15759338401762,-0.0688615371552892,-0.3616970594203792,-1.257391776510211,-0.5527602793788233,27.77055708187116,0.20999908447265625,0.40935380931879806,0.2820002555847161,-0.3159117384165917,0.8799122495860239,-0.01695574141593781,0.58095625258537,0.10059229637145606,77.7780132525184,11.261644627787263,0.298955997000654,10,-0.1100006103515625,-0.5750007629394531,-1.7425003051757812,-0.8850002288818359,0.9899997711181605,2,0.045105591515117505,-1.2666446264177813,20.729999542236328,1.105245193996888,20.809999465942386,-1.1599871827149757,20.700000762939453,0.045105591515117505 1496,2006-10-05,20.76000022888184,21.040000915527344,20.71999931335449,20.90999984741211,4381534.0,-0.0038387679040451372,-1.7826050901008679,-1.3636253294492673,53.69129149118663,67.26867867453934,-0.001567873574057188,-0.22137679273274102,-1.1545997254813578,-0.48426611585842494,29.747874106707883,0.3200016021728551,0.3944399827449807,0.1565003395080602,-0.34533941446660776,0.6583400934827282,-0.09441953747927556,0.40742021649539595,-0.13000106811523793,31.70744188426717,-30.1665170505267,0.2509198769873347,10,0.060000419616695666,-0.42500019073486683,-1.4450006484985387,-0.8050003051757848,1.0200004577636683,3,0.04576102336786847,1.2105326560523622,20.84000015258789,-1.2666446264177813,20.729999542236328,1.105245193996888,20.809999465942386,0.04576102336786847 1497,2006-10-06,20.799999237060547,20.82999992370605,20.690000534057614,20.75,2835169.0,0.001926734476768388,1.545429324455706,-0.33332909477004463,57.14282007100002,66.17343561249551,-0.01666937122162082,-0.21489998692794998,-1.170549564975346,-0.5270328257629586,30.947365993533403,0.1399993896484375,0.37674662549602544,0.15999937057495117,-0.2809564043057655,0.6009551454556679,-0.060478516865405396,0.38047725801530774,-0.16180004119873104,41.46325578366107,-17.306446132684144,0.2204778874403576,10,0.03500080108642578,-0.4549989700317383,-1.484999656677246,-0.8449993133544922,0.75,4,0.06201927705982202,-1.7826050901008679,20.76000022888184,1.2105326560523622,20.84000015258789,-1.2666446264177813,20.729999542236328,0.06201927705982202 1498,2006-10-09,20.809999465942386,20.84000015258789,20.68000030517578,20.82999992370605,2490874.0,0.00048078025233877497,6.999809269502194,-0.4000152590217546,61.15104952103649,64.3599375504891,-0.01578855373178456,-0.17147236226864138,-1.158789936206933,-0.5308291090249178,32.22142185566067,0.15999984741210938,0.33213296135688,0.13049964904785583,-0.20570052738431954,0.4666998254800312,-0.03760043916823008,0.29859973726394173,-0.1637642356872604,43.90232555975878,-14.104016916783785,0.16810008821608718,10,0.02500057220458629,-0.46499919891357777,-1.4249992370605504,-0.8549995422363317,0.7300014495849574,0,0.07256128148167895,1.545429324455706,20.799999237060547,-1.7826050901008679,20.76000022888184,1.2105326560523622,20.84000015258789,0.07256128148167895 1499,2006-10-10,21.0,21.030000686645508,20.790000915527344,20.88999938964844,4836490.0,0.009130251750778084,1.8234937731403569,-5.499904634752873,64.23840055780394,62.862270785242444,-0.1949349803200171,-0.31625561046465833,-1.2976166766286958,-0.7216011194478824,33.386780722326804,0.23999977111816406,0.33289763128743743,0.28150014877319407,-0.007983876625754505,0.5709841741721426,0.13675813607371978,0.42624216147266836,-0.3458894560394299,89.18896627093568,29.4151972002387,0.1447420126994739,10,-0.16499996185302734,-0.6549997329711914,-1.4850006103515625,-1.0450000762939453,0.8500003814697266,1,0.06285712832496282,6.999809269502194,20.809999465942386,1.545429324455706,20.799999237060547,-1.7826050901008679,20.76000022888184,0.06285712832496282 1500,2006-10-11,21.149999618530273,21.170000076293945,20.809999465942386,20.989999771118164,6144852.0,0.007142838977632016,2.599992370634537,1.454535996670875,61.15104952103639,61.70154424396844,-0.33641784347035397,-0.4308513538865597,-1.4081514891720985,-0.8723061513139392,34.1707507359695,0.36000061035155895,0.31795837807601757,0.3949997901916511,0.0809432342623495,0.7090563461209527,0.23797151222700208,0.5520280681563001,-0.48817126713836956,95.91827201918248,37.957575886349964,0.15702827796465024,10,-0.25,-0.7399997711181641,-1.635000228881836,-1.1949996948242188,0.8900012969970703,2,0.030732843038010493,1.8234937731403569,21.0,6.999809269502194,20.809999465942386,1.545429324455706,20.799999237060547,0.030732843038010493 1501,2006-10-12,21.3799991607666,21.46999931335449,21.100000381469727,21.11000061035156,6596715.0,0.010874683044193478,-1.551725498707578,1.6874925494123199,76.5957475589993,62.48549177216,-0.5313717070450181,-0.6251713367812783,-1.5971341898869262,-1.1072693404076048,34.857903730274685,0.3699989318847621,0.2839749316719775,0.5819993972778335,0.18018265600683847,0.9838161385488284,0.3810910266423342,0.7829077679133327,-0.6978439403786147,88.60756131892155,28.084737477488986,0.2009083706354977,10,-0.3299999237060547,-0.8199996948242188,-1.862499713897705,-1.4249992370605469,0.6500015258789062,3,0.021047744649364875,2.599992370634537,21.149999618530273,1.8234937731403569,21.0,6.999809269502194,20.809999465942386,0.021047744649364875 1502,2006-10-13,21.729999542236328,21.899999618530273,21.280000686645508,21.5,9817002.0,0.016370458148192712,1.1754360134384494,0.8518547298967795,80.12048469639834,63.84568163078018,-0.8045040332440543,-0.9382150528924029,-1.9031393359426083,-1.461046901223213,35.73916377908336,0.6199989318847656,0.2523989847314212,0.8779997825622559,0.30577994123251173,1.450219623892,0.5918898618973856,1.1641097032271261,-1.0005736762703528,86.06555967424968,25.08563403525372,0.2861099206648719,10,-0.4650001525878906,-0.8599996566772461,-2.1725001335144043,-1.7749996185302734,0.29000091552734375,4,0.0023010191193051366,-1.551725498707578,21.3799991607666,2.599992370634537,21.149999618530273,1.8234937731403569,21.0,0.0023010191193051366 1503,2006-10-16,21.709999084472656,21.799999237060547,21.63999938964844,21.790000915527344,3220279.0,-0.0009204076477220546,2.200045777065619,-0.3478347403512846,78.26085411276335,65.86014353721492,-0.7190262509881862,-0.8748593797653186,-1.8320213545674662,-1.449289378171656,36.60914716817383,0.15999984741210582,0.24509210663003955,0.8019993782043464,0.12763917237574063,1.4763595840329522,0.4648192752900435,1.1391794811186493,-0.886927318301538,82.882814768738,21.92549433798422,0.3371801029143031,10,-0.4249992370605469,-0.8299989700317383,-2.0749998092651367,-1.7549991607666016,0.3700008392333949,0,-0.0073698689156805886,1.1754360134384494,21.729999542236328,-1.551725498707578,21.3799991607666,2.599992370634537,21.149999618530273,-0.0073698689156805886 1504,2006-10-17,21.450000762939453,21.670000076293945,21.3700008392334,21.6200008392334,4390956.0,-0.011975971096155336,1.222228501592998,2.1249523173755485,66.11113289259386,66.49587004697982,-0.38683503364557126,-0.5692246329748301,-1.524162264902042,-1.1937007198057117,37.256203341018825,0.3399982452392578,0.2448002914278753,0.4945010185241685,-0.19256663720568312,1.1815686742540201,0.1509671906592409,0.8380348463890961,-0.5407747685796025,58.71570710128531,0.2130192011420604,0.34353382786492626,10,-0.16000080108642578,-0.5150012969970703,-1.7675013542175293,-1.4950008392333984,0.8299999237060547,1,0.004195811160220941,2.200045777065619,21.709999084472656,1.1754360134384494,21.729999542236328,-1.551725498707578,21.3799991607666,0.004195811160220941 1505,2006-10-18,21.770000457763672,21.81999969482422,21.479999542236328,21.51000022888184,3792428.0,0.014918400160484069,-1.1249903142937183,-1.5294124246877911,73.65861918815618,68.71446201330977,-0.6269739957482621,-0.8376610930954342,-1.7993331369965944,-1.5193278297387423,38.03205821771386,0.3699989318847656,0.25284631700033344,0.7545006752014167,0.0026474757674606053,1.5063538746353728,0.3785740754844369,1.1304272749183966,-0.781512573470188,83.75008940705243,25.01873145840375,0.37592659971697895,10,-0.48000049591064453,-0.7500009536743164,-2.0725011825561523,-1.8150005340576172,0.4399986267089844,2,0.0036747782280144303,1.222228501592998,21.450000762939453,2.200045777065619,21.709999084472656,1.1754360134384494,21.729999542236328,0.0036747782280144303 1506,2006-10-19,21.520000457763672,21.729999542236328,21.479999542236328,21.670000076293945,3752248.0,-0.011483692914248111,-1.1738993423835073,-0.5769211018596712,68.63638255224409,69.99152451122578,-0.2881307486680207,-0.5629688266966504,-1.4971360362624466,-1.2766257884229688,38.36447048942401,0.29000091552734375,0.2823641422970802,0.47050065994262624,-0.3089318123393703,1.2499331322246228,0.08078442380162798,0.8602168960836245,-0.45859163473124553,38.709707190716735,-22.948229798411326,0.38971623614099854,10,-0.23000049591064453,-0.38500022888183594,-1.7225008010864258,-1.5650005340576172,0.45999908447265625,3,0.024163589530783458,-1.1249903142937183,21.770000457763672,1.222228501592998,21.450000762939453,2.200045777065619,21.709999084472656,0.024163589530783458 1507,2006-10-20,21.549999237060547,21.6299991607666,21.420000076293945,21.6299991607666,3810831.0,0.0013939952908343933,4.249982118589514,0.5333341810459926,67.4528492859578,70.69172448510591,-0.22412287971627265,-0.5486385373491345,-1.4667430013285525,-1.3155785713889188,38.655537881617285,0.20999908447265625,0.30822434799985743,0.454499435424804,-0.3292694680419679,1.2382683388915758,0.06261498369141805,0.8463838871581899,-0.42150315038829334,39.9997456862022,-21.626017309986224,0.39188445173338665,10,-0.20499897003173828,-0.41499900817871094,-1.6624994277954102,-1.5949993133544922,0.15999984741210938,4,0.022273849957241687,-1.1738993423835073,21.520000457763672,-1.1249903142937183,21.770000457763672,1.222228501592998,21.450000762939453,0.022273849957241687 1508,2006-10-23,21.68000030517578,21.770000457763672,21.459999084472656,21.56999969482422,3017685.0,0.006032532376690991,1.1379337560179947,-1.3750089407052428,71.88943697130368,71.54183964216145,-0.24332431380143404,-0.6364498521502178,-1.534241194749356,-1.4498768089372476,39.05687765244168,0.3100013732910156,0.3615673986500916,0.5370004653930671,-0.26835272593754667,1.342353656723681,0.134323869727762,0.9396770610583722,-0.4897839359548861,68.88894540306619,3.1647185585825923,0.4026765956653067,10,-0.3250007629394531,-0.5450000762939453,-1.772500991821289,-1.7250003814697266,0.1800003051757777,0,0.015682663644000172,4.249982118589514,21.549999237060547,-1.1738993423835073,21.520000457763672,-1.1249903142937183,21.770000457763672,0.015682663644000172 1509,2006-10-24,21.6299991607666,21.700000762939453,21.520000457763672,21.530000686645508,3569500.0,-0.002306325816667232,-2.0000317894268367,0.9090719933416562,68.72036715127821,72.38287493441054,-0.1056724105951865,-0.5492387093257314,-1.423608550662614,-1.4049862088599703,39.14099114118776,0.18000030517578125,0.4109628465903512,0.44549932479858256,-0.37089767676103946,1.2618963263582046,0.03730082401877155,0.8536978255783936,-0.38300013160095503,52.499821185895144,-11.216380918805271,0.4081985007798112,10,-0.12999916076660156,-0.4949989318847656,-1.7074995040893555,-1.6749992370605469,0.6200008392333984,1,0.02080447435965138,1.1379337560179947,21.68000030517578,4.249982118589514,21.549999237060547,-1.1738993423835073,21.520000457763672,0.02080447435965138 1510,2006-10-25,21.899999618530273,21.90999984741211,21.57999992370605,21.700000762939453,5150808.0,0.012482684615790829,2.0000086697936044,2.000019073777371,74.7826036478469,72.18141449983804,-0.2884286598856356,-0.7780065561996636,-1.6266557316116206,-1.682411166759593,39.36516331015656,0.32999992370605824,0.4669236334650968,0.6639998435974128,-0.19756296535052442,1.52556265254535,0.2332184391234442,1.0947812480713814,-0.6007605422154576,97.95913600959125,28.946756320452707,0.4307814044739692,10,-0.30499935150146484,-0.7199993133544922,-1.9774999618530273,-1.9449996948242188,0.6000003814697266,2,0.01735164724814431,-2.0000317894268367,21.6299991607666,1.1379337560179947,21.68000030517578,4.249982118589514,21.549999237060547,0.01735164724814431 1511,2006-10-26,21.920000076293945,22.07999992370605,21.84000015258789,21.93000030517578,3414759.0,0.0009132629274910542,-1.823525451873086,-0.050001430519660106,74.5614145160899,71.56374003535933,-0.25007234737422834,-0.7481554732063032,-1.5945314211041364,-1.7050050655300453,40.050415485423805,0.2399997711181605,0.5086394430400141,0.6280002593994141,-0.2594466522360399,1.515447171034868,0.18427680358168885,1.0717237152171393,-0.5596849228694012,75.75759327226004,3.125749494206076,0.4437234558177266,10,-0.19499969482421875,-0.630000114440918,-1.950000286102295,-2.0550003051757812,0.5200004577636683,3,0.013229881713930247,2.0000086697936044,21.899999618530273,-2.0000317894268367,21.6299991607666,1.1379337560179947,21.68000030517578,0.013229881713930247 1512,2006-10-27,21.86000061035156,22.040000915527344,21.709999084472656,21.979999542236328,2755847.0,-0.0027372019039030304,1.749996026384805,11.999618539004741,72.5322141371374,70.927224482512,-0.1896351070805835,-0.6290474653080516,-1.4862205888092639,-1.6506886801881997,40.9358193978927,0.3300018310546875,0.5509402900527753,0.5100008010864236,-0.3660911958610278,1.386092798033875,0.07195480261269793,0.9480467995601494,-0.4133232844932344,64.51628781236617,-11.264281013388128,0.43804599847372494,10,-0.13500022888183238,-0.5700006484985316,-1.7625007629394496,-2.0300006866455043,0.6899986267089915,4,0.005489429484642594,-1.823525451873086,21.920000076293945,2.0000086697936044,21.899999618530273,-2.0000317894268367,21.6299991607666,0.005489429484642594 1513,2006-10-30,21.82999992370605,21.90999984741211,21.57999992370605,21.65999984741211,4409552.0,-0.00137240099761482,1.0000000000000215,-1.4166799122611105,69.12442153282254,71.26203433142629,-0.1573714923796743,-0.546744707813307,-1.4040373277737608,-1.6246871511823677,41.64991583301579,0.32999992370605824,0.5520013664486356,0.4290000915527301,-0.4333811077322238,1.291381290837684,-0.0021905080897468565,0.8601906911952071,-0.3073238861059977,55.357100282355695,-17.953787014052658,0.4311905996424762,10,-0.07999992370605113,-0.4899997711181605,-1.6275000572204554,-2.1400003433227504,1.520000457763679,0,-0.00549706090942681,1.749996026384805,21.86000061035156,-1.823525451873086,21.920000076293945,2.0000086697936044,21.899999618530273,-0.00549706090942681 1514,2006-10-31,21.700000762939453,21.81999969482422,21.61000061035156,21.739999771118164,3750325.0,-0.005955069226794896,1.1000028610393557,-0.2352881778096965,62.79072655801579,70.05449070585514,0.013208542171245341,-0.35874237607060167,-1.21809933840413,-1.4958112501746506,42.75988643584644,0.2199993133544922,0.5084402878245129,0.25050086975097585,-0.5605668320522526,1.0615685715542043,-0.15503298115063657,0.6560347206525883,-0.12000083923340199,24.000167846680398,-44.53219288930575,0.4055338509016139,10,0.049999237060546875,-0.345001220703125,-1.455000877380371,-2.0100011825561523,1.7999992370605469,1,0.007373264598467877,1.0000000000000215,21.82999992370605,1.749996026384805,21.86000061035156,-1.823525451873086,21.920000076293945,0.007373264598467877 1515,2006-11-01,21.780000686645508,21.82999992370605,21.56999969482422,21.56999969482422,3453130.0,0.0036866322992339384,-1.4761809611174854,-5.250154975919126,60.000038146972656,69.0948968830472,-0.07288869660662911,-0.38441836662754625,-1.2400774899369793,-1.5736065498980665,43.63048068221135,0.2600002288818324,0.472165246021067,0.2835007667541518,-0.48677015903438914,1.0537716925426928,-0.10163469614011689,0.6686362296484205,0.2999992370605433,41.17664658341683,-23.79119903891847,0.3851354628942703,11,-0.030000686645507812,-0.4250011444091797,-1.45750093460083,-2.0700016021728516,1.7699985504150426,2,0.0215793984635948,1.1000028610393557,21.700000762939453,1.0000000000000215,21.82999992370605,1.749996026384805,21.86000061035156,0.0215793984635948 1516,2006-11-02,21.709999084472656,21.8700008392334,21.6299991607666,21.799999237060547,3539903.0,-0.0032140312197406207,1.0869406574451852,-0.4285701310614799,49.4185917567112,67.0910904909087,0.030059586304982844,-0.25254411457054715,-1.1103817722030591,-1.4981125609691759,44.15070781542864,0.24000167846679688,0.4743309169301497,0.16599922180175852,-0.5262560365554947,0.8582544801590117,-0.1801284073768663,0.5121268509803834,0.35980083465575774,29.78702681644049,-31.169058560237783,0.34612762917862583,11,0.06000041961669922,-0.3549995422363281,-1.3874993324279785,-2.0,1.710000991821289,3,0.03638880464496963,-1.4761809611174854,21.780000686645508,1.1000028610393557,21.700000762939453,1.0000000000000215,21.82999992370605,0.03638880464496963 1517,2006-11-03,22.09000015258789,22.200000762939453,21.670000076293945,21.68000030517578,6648688.0,0.01750350456656702,-1.4651177232483454,-4.555546136565931,59.134633019110154,65.67389005177608,-0.29646320591264796,-0.5596393284418646,-1.4247199292064074,-1.8697171247478366,45.10752839120112,0.5300006866455078,0.43802025459175553,0.4815002441406264,-0.1571919468597862,1.120192435141039,0.16215414864042188,0.800846339640831,-0.5200004577636719,82.53961526118522,23.35094644506801,0.31934609550020604,11,-0.22999954223632812,-0.6750001907348633,-1.767500400543213,-2.3800010681152344,1.1399993896484375,4,0.015844290586332077,1.0869406574451852,21.709999084472656,-1.4761809611174854,21.780000686645508,1.1000028610393557,21.700000762939453,0.015844290586332077 1518,2006-11-06,22.31999969482422,22.420000076293945,22.200000762939453,22.200000762939453,3930184.0,0.010411930314513151,-2.666687859617891,0.2926804305957443,71.21945455492784,65.95156642995937,-0.47621029652232494,-0.7069593190579226,-1.5998595327625331,-2.0879814123125797,46.225244732245194,0.3299999237060547,0.4362631092888414,0.6359997749328627,0.03911653671935866,1.2328830131463668,0.3375581558261125,0.934441394039613,-0.737399978637697,88.23525451873128,27.78934610335906,0.29844161910675177,11,-0.3249998092651367,-0.7950000762939453,-1.997499942779541,-2.6100006103515625,0.9099998474121094,0,0.010304639129975701,-1.4651177232483454,22.09000015258789,1.0869406574451852,21.709999084472656,-1.4761809611174854,21.780000686645508,0.010304639129975701 1519,2006-11-07,22.31999969482422,22.489999771118164,22.25,22.299999237060547,5754314.0,0.0,-3.0000317894268367,0.16667196490447278,65.89590086216401,64.96415500932794,-0.4112924941478546,-0.635584549571945,-1.5412894697598283,-2.0778834151228054,46.939383323762755,0.23999977111816406,0.4402628445380721,0.5699997901916518,0.00027216110771632884,1.1397274192755873,0.28513597564968407,0.8548636047336196,-0.7039039642334011,81.52173236998414,23.031254079803297,0.28486381454196835,11,-0.28999996185302734,-0.7600002288818359,-1.9600000381469727,-2.6100006103515625,0.3199996948242223,1,0.04614698479966184,-2.666687859617891,22.31999969482422,-1.4651177232483454,22.09000015258789,1.0869406574451852,21.709999084472656,0.04614698479966184 1520,2006-11-08,21.799999237060547,21.90999984741211,21.540000915527344,21.61000061035156,9914769.0,-0.023297511867092613,-1.2424312483382847,9.499713904253468,56.999956131065126,63.012881855436305,0.10396409755295366,-0.0678707036374071,-0.9749685190195478,-1.5505465454597882,46.344544514979845,0.779998779296875,0.4105689282653202,0.017499351501463423,-0.47735311531403113,0.512351818316958,-0.22992688190628385,0.2649255849092107,0.6900005340576172,27.36827734087172,-32.235348846170986,0.24742623340774791,11,0.21500110626220703,-0.2199993133544922,-1.3499999046325684,-2.0900001525878906,1.1400012969970668,2,0.07798168910251202,-3.0000317894268367,22.31999969482422,-2.666687859617891,22.31999969482422,-1.4651177232483454,22.09000015258789,0.07798168910251202 1521,2006-11-09,21.82999992370605,21.959999084472656,21.809999465942386,21.899999618530273,3651119.0,0.0013761783346535328,-1.7272506588987104,-0.36842210934207215,56.99999713898516,61.28707996675272,0.06688834325258597,-0.06580368387309221,-0.9599241665833347,-1.5783907199760705,45.14932285517491,0.15999984741210938,0.395737002018155,0.024999999999995026,-0.4322916757610784,0.48229167576106846,-0.20364583788053991,0.25364583788052997,0.6599998474121129,30.526248160409846,-30.25354428571494,0.22864583788053638,11,0.18500041961670277,-0.24499988555907848,-1.3325004577636683,-2.120000839233395,1.159999847412113,3,0.0787906238829934,-1.2424312483382847,21.799999237060547,-3.0000317894268367,22.31999969482422,-2.666687859617891,22.31999969482422,0.0787906238829934 1522,2006-11-10,21.780000686645508,21.86000061035156,21.700000762939453,21.770000457763672,3494098.0,-0.0022903910781166825,-1.1333367241839232,-0.14286103542233608,52.604171323270116,59.451496610135784,0.11660886695946715,-0.01250769546262731,-0.8700125423753988,-1.5249070996103598,43.09246874394771,0.15999984741210582,0.3370366495846646,-0.02749929428100728,-0.4836097064292417,0.42861111786722716,-0.2555545003551245,0.20055591179310994,0.6909991073608381,25.263164234961543,-33.06609243538943,0.2280552060741171,11,0.2349996566772461,-0.19500064849853516,-1.202500343322754,-2.030000686645508,1.0499992370605433,4,0.07529840853742531,-1.7272506588987104,21.82999992370605,-1.2424312483382847,21.799999237060547,-3.0000317894268367,22.31999969482422,0.07529840853742531 1523,2006-11-13,21.549999237060547,21.850000381469727,21.450000762939453,21.709999084472656,5626088.0,-0.010560213146640907,-1.2222398830149093,-15.999618539004388,48.09524371779652,57.81866518344475,0.33829015579787125,0.21596500498675653,-0.6083960444356791,-1.2932023652070903,40.65340417584274,0.39999961853027344,0.26936438494508863,-0.24950075149536133,-0.7182492698775853,0.21924776688686265,-0.4838750106864751,-0.015126492304247563,0.9023805793762207,9.615247066073188,-47.408607912312995,0.23437425919111274,11,0.4200010299682617,0.03500080108642578,-0.9599990844726562,-1.7999992370605469,1.4600009918212926,0,0.07795825358019526,-1.1333367241839232,21.780000686645508,-1.7272506588987104,21.82999992370605,-1.2424312483382847,21.799999237060547,0.07795825358019526 1524,2006-11-14,21.540000915527344,21.59000015258789,21.440000534057614,21.549999237060547,4029146.0,-0.000463959252305135,2.3333192048489746,0.0624895691772167,40.21743750071263,55.620598444971414,0.36118854896144725,0.24564602505626,-0.5627008311097725,-1.2754740729543776,39.420715735010155,0.149999618530277,0.20682177918990163,-0.2639990806579604,-0.7201799388085206,0.1921817774925998,-0.4920895097332405,-0.03590865158268031,0.8722837387695321,19.230896199597808,-31.26763228953648,0.22809042907528068,11,0.4249992370605469,0.09999942779541016,-0.9500007629394531,-1.7900009155273438,1.3899993896484375,1,0.07845861443258939,-1.2222398830149093,21.549999237060547,-1.1333367241839232,21.780000686645508,-1.7272506588987104,21.82999992370605,0.07845861443258939 1525,2006-11-15,21.850000381469727,21.920000076293945,21.57999992370605,21.57999992370605,6275328.0,0.01439180374959581,-1.5185153788552703,-27.004578405189214,48.35681549948331,55.50262330527942,0.06946806343863088,-0.061189989864519845,-0.8246057115263987,-1.5782575264337666,38.151934591879765,0.37999916076660156,0.16528440904261998,0.042000389099122515,-0.41432813990578055,0.4983289181040256,-0.1861638754033308,0.2701646536015758,0.5039472256127944,78.84634429939604,30.239912237994083,0.22816426450245186,11,0.11499977111816406,-0.20000076293945312,-1.260000228881836,-2.1000003814697266,0.779998779296875,2,0.03615556038381973,2.3333192048489746,21.540000915527344,-1.2222398830149093,21.549999237060547,-1.1333367241839232,21.780000686645508,0.03615556038381973 1526,2006-11-16,22.040000915527344,22.049999237060547,21.81999969482422,21.899999618530273,5155477.0,0.008695676464095081,1.87503129284139,0.5185224430975222,53.98230387242054,54.930142288980576,-0.07688412252544197,-0.22159735173395845,-0.964924164032972,-1.7636960578469107,36.92068273468028,0.22999954223632812,0.15529017330847594,0.2060009002685561,-0.2403834922455772,0.6523852927826894,-0.017191295988510547,0.42919309652562276,0.25910986717368445,98.36092741115958,49.62854434629605,0.2231921962570668,11,-0.07500076293945312,-0.24500083923339844,-1.3850011825561523,-2.225001335144043,0.3899993896484375,3,0.04083482673071104,-1.5185153788552703,21.850000381469727,2.3333192048489746,21.540000915527344,-1.2222398830149093,21.549999237060547,0.04083482673071104 1527,2006-11-17,22.030000686645508,22.11000061035156,21.899999618530273,22.06999969482422,6681222.0,-0.0004537308741575652,2.4999920527697577,-0.2857045544338633,54.464299399015424,53.068458382768085,-0.08525536770571307,-0.18318479036852153,-0.911426040742402,-1.754414820672018,35.96666928888036,0.2100009918212855,0.14944782749230967,0.17200059890747,-0.2615211177871224,0.6055223156020624,-0.0447602594398262,0.3887614572547662,0.21756348113691715,88.05971423935283,38.50612568557789,0.2167608583472955,11,-0.06500053405761719,-0.14500045776367188,-1.225001335144043,-2.060001373291019,0.7899990081787109,4,0.04357689761919081,1.87503129284139,22.040000915527344,-1.5185153788552703,21.850000381469727,2.3333192048489746,21.540000915527344,0.04357689761919081 1528,2006-11-20,22.020000457763672,22.040000915527344,21.850000381469727,21.950000762939453,2646615.0,-0.0004539368393164933,2.454535996670828,-1.7500357636736446,57.54715283600785,52.140819713195185,-0.13665609264242917,-0.15431856934088017,-0.8555354171712608,-1.7467957546492556,34.62976856784909,0.1900005340576172,0.17651646531514942,0.1450003623962388,-0.28578846525196155,0.5757891900444392,-0.07039405142786137,0.360394776220339,0.17910989199526384,86.56714293441337,32.38575122723239,0.2153944138240994,11,-0.24499988555908558,-0.09000015258789062,-0.9525008201599121,-1.7900009155273438,0.9200000762939418,0,0.03678471612641565,2.4999920527697577,22.030000686645508,1.87503129284139,22.040000915527344,-1.5185153788552703,21.850000381469727,0.03678471612641565 1529,2006-11-21,22.07999992370605,22.149999618530273,21.88999938964844,22.049999237060547,2347316.0,0.0027247713303850674,2.0588248493755823,0.4285831062669792,57.14283119256384,52.15669472002837,-0.26181203551125876,-0.18854325026490315,-0.8744486761869119,-1.8086919883771024,33.31383378348889,0.2600002288818324,0.1524444441150976,0.18249979019164542,-0.2413608507486984,0.6063604311319892,-0.029430530278528266,0.3944301106618191,0.07356383711080383,87.71934521020947,30.5754762246315,0.21193032047017227,11,-0.2849998474121058,-0.14999961853026988,-0.9974999427795375,-1.850000381469723,0.7600002288818395,1,0.042119579184296096,2.454535996670828,22.020000457763672,2.4999920527697577,22.030000686645508,1.87503129284139,22.040000915527344,0.042119579184296096 1530,2006-11-22,22.280000686645508,22.299999237060547,22.059999465942386,22.200000762939453,5190542.0,0.009058005599208663,3.0000953697963264,2.66660308983438,62.78029667377436,52.79895022389383,-0.43199287667091113,-0.3779956387979553,-1.0366397060927746,-2.006092694170242,31.660310440939064,0.2399997711181605,0.08248810461703471,0.3635004997253404,-0.0935967809696372,0.820597780420318,0.13495185937784981,0.5920491400728309,-0.8400001525878942,95.83363135684144,33.77401953882776,0.2285486403474893,11,-0.4100008010864258,-0.3250007629394531,-1.1675009727478027,-2.0500011444091797,0.7500000000000036,2,0.029174129196498644,2.0588248493755823,22.07999992370605,2.454535996670828,22.020000457763672,2.4999920527697577,22.030000686645508,0.029174129196498644 1531,2006-11-23,22.209999084472656,22.350000381469727,22.15999984741211,22.299999237060547,3528264.0,-0.0031419030527592984,-1.0000200774991468,-1.125002980235081,53.124968955946265,52.85681662752452,-0.33795987904426994,-0.30056415932307345,-0.9320860452381936,-1.9375441313560309,29.675359773394106,0.1900005340576172,0.02603769842902892,0.2789989471435561,-0.19659033198192688,0.7545882262690391,0.04120430758081639,0.5167935867062958,-0.7527985763549836,71.99974060058594,12.013080716296955,0.2377946395627412,11,-0.3149986267089844,-0.25499916076660156,-1.0549993515014648,-1.9799995422363281,0.9400005340576172,3,0.01891040493502638,3.0000953697963264,22.280000686645508,2.0588248493755823,22.07999992370605,2.454535996670828,22.020000457763672,0.01891040493502638 1532,2006-11-24,21.979999542236328,22.26000022888184,21.8799991607666,22.209999084472656,4779980.0,-0.01035567544877225,1.303023997780524,2.5555461365659307,41.145838507342255,52.0846604930296,-0.08560981977654691,-0.06441630944814136,-0.6736855731825955,-1.7143416033192729,27.89264621290159,0.3800010681152379,0.017676822951329996,0.04299945831298757,-0.43184556752137127,0.5178444841473464,-0.19442305460419362,0.28042197123016877,-0.48708703918457275,25.999832153320312,-29.157217268002356,0.23742251291718,11,-0.08499908447265625,-0.024999618530273438,-0.7674994468688965,-1.75,1.260000228881836,4,0.020473192552836084,-1.0000200774991468,22.209999084472656,3.0000953697963264,22.280000686645508,2.0588248493755823,22.07999992370605,0.020473192552836084 1533,2006-11-27,21.709999084472656,21.940000534057614,21.68000030517578,21.899999618530273,4121396.0,-0.012283915531701606,-1.0800177003303268,0.8260909226610055,36.073060951478446,51.62417420978136,0.23409051992718588,0.2067323055802106,-0.3759017908107509,-1.4527772038759323,26.417332946646816,0.2999992370605469,0.0004090462967347719,-0.22100095748901438,-0.7044926332574484,0.2624907182794196,-0.4627467953732314,0.020744880395202614,-0.1828030662841833,4.477429235950386,-45.38890582693798,0.24174583788421763,11,0.2550010681152344,0.2550010681152344,-0.469998836517334,-1.4799995422363281,0.8400001525878942,0,0.05112854247633081,1.303023997780524,21.979999542236328,-1.0000200774991468,22.209999084472656,3.0000953697963264,22.280000686645508,0.05112854247633081 1534,2006-11-28,21.86000061035156,21.90999984741211,21.65999984741211,21.75,5094046.0,0.006909328982247054,1.380962761126249,-0.5789489534708441,51.64838619752958,51.98990428734206,0.15003198607848134,0.07307896339386843,-0.4929027114600011,-1.6030833072561883,24.840453176286374,0.25,0.0016329426124279678,-0.07899942398071502,-0.5515691531433653,0.39357030518193525,-0.31528428856204016,0.15728544060061012,-0.2998924176318347,28.985595382560803,-22.746471604861576,0.23628486458132542,11,0.14499950408935902,0.10499954223633168,-0.6150007247924769,-1.6300010681152308,0.9099998474121129,1,0.049405301626324505,-1.0800177003303268,21.709999084472656,1.303023997780524,21.979999542236328,-1.0000200774991468,22.209999084472656,0.049405301626324505 1535,2006-11-29,22.25,22.280000686645508,21.86000061035156,21.90999984741211,5558026.0,0.017840776704450834,1.0999923706345902,3.0908933277848134,59.633019496058104,52.61776157885734,-0.19809198466816014,-0.29503022295801884,-0.8469459125442462,-1.9848953304008248,23.710948623241567,0.42000007629394887,0.043513087882463,0.2875000000000014,-0.19833632195625484,0.7733363219562577,0.04458183902187329,0.5304181609781295,-0.6582961197302772,85.50720230871934,29.808332763998877,0.24291816097812838,11,-0.24499988555908203,-0.2849998474121094,-0.932499885559082,-2.020000457763672,0.3500003814697301,2,0.02651686079046689,1.380962761126249,21.86000061035156,-1.0800177003303268,21.709999084472656,1.303023997780524,21.979999542236328,0.02651686079046689 1536,2006-11-30,22.5,22.670000076293945,22.15999984741211,22.209999084472656,7612841.0,0.011235955056179803,-1.6153898822332642,0.8529434864073422,65.12601708437282,53.80239687723039,-0.4201638315520171,-0.508902434455603,-1.0660476168744815,-2.2230953903974964,22.710492674668593,0.5100002288818359,0.11564496755713805,0.4979999542236335,-0.02818190168353496,1.024181810130802,0.23490902627004928,0.7610908821772178,-0.8779642596822761,83.16831309215135,22.64383303508228,0.2630909279535846,11,-0.33500003814697266,-0.44499969482421875,-1.112499713897705,-2.265000343322754,-0.14999961853027344,3,0.023555586073133794,1.0999923706345902,22.25,1.380962761126249,21.86000061035156,-1.0800177003303268,21.709999084472656,0.023555586073133794 1537,2006-12-01,22.440000534057614,22.6299991607666,22.36000061035156,22.450000762939453,8255560.0,-0.002666642930772678,-2.176452108741172,-0.03448343900451095,70.13576691347103,55.201131774726306,-0.3306624358661949,-0.4441069730297329,-0.9684400029709685,-2.149449336709072,20.94741348184251,0.2699985504150426,0.15069339890886013,0.4205004692077594,-0.14015615459994635,0.9811570930154652,0.14017215730390475,0.7008287811116141,-0.7550869335813175,77.22777325595634,9.839638154135756,0.28032831190385327,12,-0.2750005722045863,-0.3850002288818324,-0.9325003623962367,-2.120000839233395,-0.2100009918212855,4,0.03163988714684218,-1.6153898822332642,22.5,1.0999923706345902,22.25,1.380962761126249,21.86000061035156,0.03163988714684218 1538,2006-12-04,22.54999923706055,22.649999618530273,22.25,22.459999084472656,5689418.0,0.004901902869208552,1.7586093499250217,-8.999809269499352,71.8614225344437,56.83653081271295,-0.39959643262131195,-0.5649568311550226,-1.0420007693395412,-2.2447039521914043,18.564778998005938,0.39999961853027344,0.16155688392993284,0.5189991950988819,-0.07599388602364598,1.1139922762214098,0.2215026545376162,0.8164957356601477,-0.8059804480351964,88.11873148125451,14.034306325380498,0.29749654056126407,12,-0.3849992752075231,-0.4949989318847692,-1.0424990653991735,-2.154999732971195,-0.18999862670899148,0,0.03059869434157725,-2.176452108741172,22.440000534057614,-1.6153898822332642,22.5,1.0999923706345902,22.25,0.03059869434157725 1539,2006-12-05,23.35000038146973,23.399999618530273,22.229999542236328,22.540000915527344,15837420.0,0.03547677035369423,1.5714345599778663,8.999978807273028,76.78568509163435,58.392685081364064,-1.1180810518519344,-1.3532165288516786,-1.7977732672406148,-3.020049873845668,16.397339672108625,1.1700000762939453,0.1946766447125654,1.2675003051757834,0.4359164433015792,2.0990841670499876,0.8517083742386795,1.6832922361128873,-1.55042271520826,96.75329420376218,22.309909708815155,0.4157919309371024,12,-0.8200006484985387,-0.9300003051757848,-1.8050003051757848,-2.8100004196167028,-0.7000007629394567,1,-0.034261290421393364,1.7586093499250217,22.54999923706055,-2.176452108741172,22.440000534057614,-1.6153898822332642,22.5,-0.034261290421393364 1540,2006-12-06,23.5,24.25,23.459999084472656,23.76000022888184,17684870.0,0.006423966427397065,-3.6470360542805693,-0.32098814852840013,76.44923830505938,60.98427056459885,-1.2033719439895627,-1.4433263106392324,-1.903146037837974,-3.144271724465888,17.373452669557437,0.8999996185302699,0.2301851247269049,1.3324998855590806,0.2993875875253984,2.365612183592763,0.8159437365422413,1.84905603457592,-1.5723885775570245,64.11483515580937,-7.0014557932858,0.5165561490168404,12,-0.5450000762939453,-0.6549997329711914,-1.947500228881836,-2.9600000381469727,-0.3999996185302699,2,-0.03106381030792882,1.5714345599778663,23.35000038146973,1.7586093499250217,22.54999923706055,-2.176452108741172,22.440000534057614,-0.03106381030792882 1541,2006-12-07,23.54999923706055,23.75,23.3799991607666,23.5,6571226.0,0.00212762710895964,-1.5517218699850044,-0.19230458863662475,77.14282016366403,64.98393519307905,-1.1659107926854198,-1.4312410316810933,-1.9047606164043565,-3.1674617240755047,18.20245514297324,0.37000083923339844,0.2696657972846275,1.2964991569519064,0.1071382131048999,2.485860100798913,0.7018186850284032,1.8911796288754097,-1.3901489568618715,65.34650473721103,-3.47674778333554,0.5946804719235038,12,-0.5949993133544957,-0.7049989700317418,-1.9974994659423864,-3.009999275207523,0.11000061035155895,3,-0.04033965547208218,-3.6470360542805693,23.5,1.5714345599778663,23.35000038146973,1.7586093499250217,22.54999923706055,-0.04033965547208218 1542,2006-12-08,23.420000076293945,23.51000022888184,23.06999969482422,23.399999618530273,5674320.0,-0.005520134393975917,3.399988555951738,0.4000152590218683,73.97259558135255,69.19499459639839,-0.90537647513937,-1.2354181052528688,-1.723666068986951,-3.00347286788476,19.135955811261592,0.4799995422363317,0.2792184705283418,1.0845000267028801,-0.19046482941909204,2.3594648828248523,0.44701759864189583,1.7219824547638645,-1.0511348241151346,58.91090417747024,-7.351113924573511,0.637482428060986,12,-0.4650001525878906,-0.5749998092651367,-1.8575005531311035,-2.880000114440918,0.44000053405761363,4,-0.04568743344741866,-1.5517218699850044,23.54999923706055,-3.6470360542805693,23.5,1.5714345599778663,23.35000038146973,-0.04568743344741866 1543,2006-12-11,23.229999542236328,23.5,22.96999931335449,23.5,6124719.0,-0.008112746944434868,2.925924356094348,-13.49971390425329,68.8524456890497,71.10655676212285,-0.5331564954770514,-0.9624480678563145,-1.4872706244065412,-2.7831165037812227,20.801828426248843,0.5300006866455114,0.3217383648670804,0.8104994773864753,-0.4679280798086971,2.0889270345816477,0.1712856987888891,1.4497132559840615,-0.6730208152754003,49.50493927645407,-13.462774729472287,0.6392137785975868,12,-0.17499923706054688,-0.38499927520751953,-1.5924992561340332,-2.6299991607666016,0.75,0,-0.04304778388746067,3.399988555951738,23.420000076293945,-1.5517218699850044,23.54999923706055,-3.6470360542805693,23.5,-0.04304778388746067 1544,2006-12-12,23.229999542236328,23.40999984741211,23.03000068664551,23.28000068664551,7157829.0,0.0,1.4516117123713077,0.18518910976420874,66.66664435849843,71.88807063572733,-0.3558016444607155,-0.8741647791393596,-1.437340120104313,-2.7446285656788945,22.587626720043858,0.379999160766598,0.4173170879684065,0.7259995460510247,-0.5308868928591082,1.9828859849611575,0.09755632659595648,1.3544427655060929,-0.5037186879714923,20.312506984915785,-36.907581408195135,0.6284432194550668,12,-0.024999618530273438,-0.38499927520751953,-1.4699997901916504,-2.5199995040893555,0.620000839233402,1,-0.037451526002097224,2.925924356094348,23.229999542236328,3.399988555951738,23.420000076293945,-1.5517218699850044,23.54999923706055,-0.037451526002097224 1545,2006-12-13,22.63999938964844,23.25,22.559999465942386,23.25,14848750.0,-0.025398199062172222,1.2622945693773804,12.199732977302133,56.37982850836237,70.9162719050595,0.3300455175146304,-0.23393949540827563,-0.8067820486966788,-2.121894976445102,23.184098088003445,0.6900005340576136,0.5462535232907335,0.09649944305420277,-1.1229441003471123,1.3159429864555179,-0.5132223286464566,0.7062212147548621,1.610000610351559,6.722679647316991,-46.6191144900947,0.6097217717006578,12,0.600000381469723,0.20500087738036754,-0.8449997901916539,-1.8599996566772496,0.7900009155273402,2,0.0004417062346038225,1.4516117123713077,23.229999542236328,2.925924356094348,23.229999542236328,3.399988555951738,23.420000076293945,0.0004417062346038225 1546,2006-12-14,22.940000534057614,23.020000457763672,22.60000038146973,22.649999618530273,7649445.0,0.013250934297566408,-1.1538499158809241,-0.4754108612452129,63.95350062182875,70.22935342821036,0.11065910809602997,-0.4880820178921361,-1.0593239871222089,-2.3883632465546256,23.50881983589059,0.42000007629394176,0.6410140738590435,0.3515006065368631,-0.856076664804462,1.5590778778781882,-0.2522880291338012,0.9552892422075274,1.276199455261235,40.00008030935088,-16.10628556048205,0.6037886356706631,12,0.2999992370605504,-0.09500026702880504,-1.1425004005432093,-2.005001068115231,0.9699993133544957,3,0.006974709838152515,1.2622945693773804,22.63999938964844,1.4516117123713077,23.229999542236328,2.925924356094348,23.229999542236328,0.006974709838152515 1547,2006-12-15,22.989999771118164,23.239999771118164,22.899999618530273,23.0,10790730.0,0.0021795656450103174,-2.578938914822065,-0.03448343900449912,69.87579129810499,70.00872773528384,0.16414324728028262,-0.48746554339988535,-1.0615940015478635,-2.404038789141442,23.840440564962396,0.3400001525878906,0.6943653477693417,0.3534998893737793,-0.8367990049758163,1.5437987837233749,-0.2416495578010185,0.9486493365485771,1.1930762077331565,45.74468732689279,-16.19458452140279,0.5951494471747985,12,0.25,-0.14499950408935547,-1.1899995803833008,-1.9600000381469727,0.5599994659423864,4,0.029143109306841053,-1.1538499158809241,22.940000534057614,1.2622945693773804,22.63999938964844,1.4516117123713077,23.229999542236328,0.029143109306841053 1548,2006-12-18,22.82999992370605,23.03000068664551,22.70000076293945,22.940000534057614,4477912.0,-0.006959541061549612,1.2758543579489523,10.999809269502194,65.01548024180232,68.7009271964136,0.411289571682925,-0.27792027112480966,-0.8550624571201517,-2.211734193003881,24.1869967885725,0.3299999237060618,0.7120065426389353,0.15300006866454652,-1.0036211625817586,1.3096212999108516,-0.42531054695860604,0.7313106842876991,1.320614524887091,31.76474548126802,-32.92427318853264,0.5783106156231531,12,0.5749998092651403,0.015000343322757459,-1.0299997329711879,-1.7700004577636683,0.7900009155273473,0,0.045116105566692655,-2.578938914822065,22.989999771118164,-1.1538499158809241,22.940000534057614,1.2622945693773804,22.63999938964844,0.045116105566692655 1549,2006-12-19,23.01000022888184,23.09000015258789,22.68000030517578,22.739999771118164,4779389.0,0.007884376074345889,-1.1025666105872687,-2.4545359966708604,62.58279128606515,67.16021086096981,0.19890534218658118,-0.40546322970443427,-0.9916052854412207,-2.344802360049929,24.32212019041224,0.4099998474121094,0.7324568143027292,0.2865003585815451,-0.843535085416665,1.4165358025797552,-0.27851736341755995,0.8515180805806501,1.108801920058287,65.21745139720123,3.0311825419229024,0.565017721999105,12,0.14499950408935192,-0.1649999618530309,-1.2325000762939489,-1.9400005340576207,0.6199989318847621,1,0.04215555426796391,1.2758543579489523,22.82999992370605,-2.578938914822065,22.989999771118164,-1.1538499158809241,22.940000534057614,0.04215555426796391 1550,2006-12-20,22.93000030517578,23.29999923706055,22.729999542236328,23.10000038146973,4539616.0,-0.003476745889191446,1.0000066924773083,-0.6296288447138324,57.54386904204194,64.98254962523401,0.21182337654456518,-0.2890920513565334,-0.8730171678183787,-2.2250442586391017,24.24231590826123,0.5699996948242223,0.7398983258494489,0.1740004539489739,-0.9395979264363561,1.2875988343343039,-0.3827987362436893,0.7307996441416371,1.1576257901043903,47.14292331628474,-11.877470585175452,0.5567991901926648,12,0.10499954223633168,-0.015000343322753906,-1.127500057220459,-1.8600006103515625,0.4599990844726598,2,0.04012211356518325,-1.1025666105872687,23.01000022888184,1.2758543579489523,22.82999992370605,-2.578938914822065,22.989999771118164,0.04012211356518325 1551,2006-12-21,22.6299991607666,22.940000534057614,22.540000915527344,22.79999923706055,4026069.0,-0.013083346725532463,-1.2857345271636154,1.0,53.074411283602394,62.66052914770623,0.41079831613589946,0.04636492597516906,-0.5445329711306144,-1.8875838160680054,23.871849554483763,0.3999996185302699,0.6488067794779226,-0.14700069427490092,-1.2327379659048816,0.9387365773550798,-0.6898693300898913,0.3958679415400894,1.427074401926813,11.841900526529717,-43.021626584011216,0.5428686358149895,12,0.3900012969970703,0.3250007629394531,-0.8224992752075195,-1.5599994659423828,0.9700012207031286,3,0.03535135546076962,1.0000066924773083,22.93000030517578,-1.1025666105872687,23.01000022888184,1.2758543579489523,22.82999992370605,0.03535135546076962 1552,2006-12-22,22.43000030517578,22.729999542236328,22.420000076293945,22.559999465942386,2761651.0,-0.008837775652133284,-3.1333367241839705,0.7647006024975085,48.11322452250307,60.35617124031215,0.5091388536052079,0.29703438440632723,-0.3290710932833605,-1.6518664025612502,24.390666791403177,0.3099994659423828,0.5366826942214225,-0.3694995880126939,-1.4030926988281003,0.6640935228027125,-0.8862961434203989,0.14729696739501108,1.5663903516309894,1.136390729409822,-47.474932741557936,0.516796555407704,12,0.4849996566772461,0.5249996185302734,-0.5500001907348633,-1.3600006103515625,2.0200004577636683,4,0.06598303709763287,-1.2857345271636154,22.6299991607666,1.0000066924773083,22.93000030517578,-1.1025666105872687,23.01000022888184,0.06598303709763287 1553,2006-12-27,22.81999969482422,22.93000030517578,22.450000762939453,22.56999969482422,1891331.0,0.017387400104423634,1.0425459385754172,-1.923089337852259,40.433195595606044,57.44134359999077,0.06131251222749867,-0.0058422869131931066,-0.6981120464925574,-2.000323343087672,25.710731657993925,0.5,0.41766924421300544,-0.035000228881834516,-0.9325170460085168,0.8625165882448478,-0.4837586374451739,0.41375817968150486,1.0818075271517813,45.45454545454527,2.8117041889447876,0.4487584085633407,12,0.039999961853027344,0.13500022888183594,-0.8949995040893555,-1.75,1.9400005340576207,2,0.0319894632777713,-3.1333367241839705,22.43000030517578,-1.2857345271636154,22.6299991607666,1.0000066924773083,22.93000030517578,0.0319894632777713 1554,2006-12-28,22.940000534057614,22.959999084472656,22.81999969482422,22.93000030517578,1742633.0,0.005258581982392041,4.600274672872239,0.04000091552732954,39.78103078976072,55.59703274236836,-0.11639041864145128,-0.042987688301916904,-0.7869461061172416,-2.0783008571369876,27.184138945633286,0.1399993896484375,0.3105011346111368,0.031000614166256213,-0.7347366713159289,0.7967378996484413,-0.3518680285748381,0.41386925690735055,0.8728982591774646,59.09101746309321,18.37258407139251,0.3828686427410926,12,-0.08000087738036754,0.014999389648441053,-1.087500095367428,-1.7750005722045863,1.8699989318847727,3,0.029642558384697093,1.0425459385754172,22.81999969482422,-3.1333367241839705,22.43000030517578,-1.2857345271636154,22.6299991607666,0.029642558384697093 1555,2006-12-29,22.84000015258789,23.0,22.729999542236328,23.0,1141102.0,-0.004359214435119885,2.375008940705243,-15.99961853901007,37.27600624571013,52.6328667005774,0.016722070346833817,0.10907257245163748,-0.6666144916420187,-1.9402641612195524,27.696731149352903,0.2700004577636719,0.22390505802946592,-0.09849977493286133,-0.8001151469606675,0.6031155970949449,-0.44930746094676266,0.25230791108104,0.8893247176307213,72.41381578298316,33.37267500469735,0.3508076860139031,12,0.01999950408935547,0.11499977111816406,-0.9774999618530273,-1.6649999618530273,1.9200000762939489,4,0.03458839767517241,4.600274672872239,22.940000534057614,1.0425459385754172,22.81999969482422,-3.1333367241839705,22.43000030517578,0.03458839767517241 1556,2007-01-02,23.03000068664551,23.11000061035156,22.809999465942386,22.90999984741211,1756582.0,0.008318762381273048,1.14286006226116,-0.7500059604701841,43.1579109396061,49.66421332741087,-0.17787480857341365,-0.04130342032454237,-0.8255973036318203,-2.0861068970683867,27.493786937165442,0.3000011444091726,0.1487057647926875,0.06500072479248331,-0.6062588586701629,0.7362603082551296,-0.2706290669388416,0.4006305165238082,0.6207646959376198,88.40581713240127,49.73503832485534,0.33562979173132373,1,-0.17000102996826527,-0.07500076293945668,-1.117500782012943,-1.8000011444091832,1.5599994659423793,1,0.01563172784496203,2.375008940705243,22.84000015258789,4.600274672872239,22.940000534057614,1.0425459385754172,22.81999969482422,0.01563172784496203 1557,2007-01-03,23.149999618530273,23.31999969482422,22.959999084472656,23.0,4089668.0,0.005210548341596288,-2.1304203604036918,1.2499880791543776,48.56115280671771,47.83595472351258,-0.3048491191603766,-0.11107878202515309,-0.9135116954198246,-2.1574488575072763,27.4202759360915,0.3600006103515625,0.1513190037420955,0.149499702453614,-0.47856253442929386,0.7775619393365218,-0.16453141598783816,0.46353082089506614,0.42691984567550634,80.45973735557845,41.376536400659475,0.3140311184414537,1,-0.2799997329711914,-0.19499969482421875,-1.2249994277954102,-1.8350000381469727,1.260000228881836,2,0.01943847820106459,1.14286006226116,23.03000068664551,2.375008940705243,22.84000015258789,4.600274672872239,22.940000534057614,0.01943847820106459 1558,2007-01-04,23.239999771118164,23.3700008392334,23.03000068664551,23.06999969482422,3583868.0,0.0038876956402129625,-1.7200219728239383,1.1333367241839707,50.17421996441831,46.45722457666293,-0.36942347987364244,-0.1546651193472215,-0.9739109487383217,-2.1980940367971016,27.75207312934953,0.3400001525878871,0.1011881106133643,0.20499982833862163,-0.393999267621183,0.8039989242984262,-0.09449971964128068,0.5044993763185239,0.26750452981290707,79.68737427170723,36.65057288720416,0.2994995479799029,1,-0.3449993133544922,-0.2849998474121094,-1.3149995803833008,-1.8099994659423828,1.2800006866455078,3,0.05206544766515142,-2.1304203604036918,23.149999618530273,1.14286006226116,23.03000068664551,2.375008940705243,22.84000015258789,0.05206544766515142 1559,2007-01-05,22.54999923706055,23.09000015258789,22.51000022888184,23.01000022888184,5199822.0,-0.02969021260125493,-1.1481518111014828,-2.7058869728146844,48.484846538773745,45.45066652074424,0.27766313103713713,0.4978535380647564,-0.2601051425341012,-1.463527158128624,26.287261826250564,0.7299995422363246,0.007437615404001008,-0.4450006484985316,-1.0620052841858438,0.17200398718878063,-0.7535029663421895,-0.1364983306548737,0.8922548103922914,4.6510441617430685,-41.20382093700608,0.30850231784365617,1,0.34500122070312145,0.40500068664550426,-0.5849990844726598,-1.1199989318847692,1.5900001525878906,4,0.09800448188881483,-1.7200219728239383,23.239999771118164,-2.1304203604036918,23.149999618530273,1.14286006226116,23.03000068664551,0.09800448188881483 1560,2007-01-08,22.770000457763672,23.059999465942386,22.60000038146973,22.61000061035156,3940770.0,0.009756152024233966,-4.111092273132063,-0.34782500528666915,47.058823529411825,44.78226788138973,0.036407818459242236,0.23226691480068595,-0.461958097995808,-1.6362722711264688,23.73597885144424,0.5100002288818359,-0.05375483746314558,-0.18849945068359375,-0.7647403693284005,0.387741467961213,-0.4766199100059971,0.09962100863880963,0.6109183514196346,30.23256329731523,-15.686958482697385,0.288120459322404,1,0.125,0.2849998474121094,-0.7850003242492676,-1.3400001525878906,1.3599987030029297,0,0.08959152249305968,-1.1481518111014828,22.54999923706055,-1.7200219728239383,23.239999771118164,-2.1304203604036918,23.149999618530273,0.08959152249305968 1561,2007-01-09,22.60000038146973,22.940000534057614,22.53000068664551,22.809999465942386,4664312.0,-0.0074659671882429945,-1.3428664850135834,-1.3124955296473495,43.521609420901534,44.27208842565623,0.22540925481666108,0.34514187662007245,-0.2760557674638413,-1.427668125441791,21.222136955715445,0.40999984741210227,-0.12304874398109078,-0.3109995841979938,-0.8363125528346558,0.2143133844386682,-0.5736560685163248,-0.04834309987966279,0.7232633037402145,10.465126594631084,-34.01101251109144,0.2626564843183318,1,0.31000041961669567,0.6049995422363246,-0.6150002479553258,-1.1700000762939489,2.0499992370605433,1,0.09557521287402904,-4.111092273132063,22.770000457763672,-1.1481518111014828,22.54999923706055,-1.7200219728239383,23.239999771118164,0.09557521287402904 1562,2007-01-10,22.350000381469727,22.5,22.239999771118164,22.5,5165481.0,-0.011061946715938298,2.466678534643897,0.7142870118074478,42.25807761549606,44.474853094532904,0.5172636747744299,0.5384780950566039,-0.010796406985249973,-1.1422015936517518,19.426411147128803,0.36000061035156605,-0.17626815254298123,-0.5074995994567857,-1.0324907472200415,0.01749154830647015,-0.7699951733384154,-0.245004025575156,0.9190674872052575,9.734558086306599,-34.847927018289454,0.2624955738816283,1,0.4549999237060547,0.8899993896484375,-0.24000024795532227,-0.7899999618530273,1.9200000762939453,2,0.10022370169511663,-1.3428664850135834,22.60000038146973,-4.111092273132063,22.770000457763672,-1.1481518111014828,22.54999923706055,0.10022370169511663 1563,2007-01-11,22.229999542236328,22.6200008392334,22.209999084472656,22.5,8044995.0,-0.005369164974730389,-1.645160893373531,1.8000076294139338,37.17105325074009,44.18485559019728,0.6087927780010247,0.6110489882984389,0.12435114721662899,-0.9854752679104166,17.70292677346991,0.4100017547607422,-0.1976493930239549,-0.577500438690187,-1.1421009918941998,-0.012899885486174156,-0.8598007152921916,-0.29520016208818234,0.9567428786341097,2.272776532704487,-38.05957772402854,0.28230027660200635,1,0.5600004196166992,1.0,-0.11999940872192383,-0.6449995040893555,2.270000457763672,3,0.098065692760535,2.466678534643897,22.350000381469727,-1.3428664850135834,22.60000038146973,-4.111092273132063,22.770000457763672,0.098065692760535 1564,2007-01-12,22.36000061035156,22.40999984741211,22.13999938964844,22.280000686645508,5601121.0,0.005848001385165613,2.000031789426797,-0.29629551138048105,40.77671580912206,44.57382331946527,0.4334483434037786,0.43482141594128976,0.015510612977980287,-1.0755463088673878,15.945344068840296,0.2700004577636683,-0.18121310579685002,-0.40399942398071786,-0.9655912175753123,0.15759236961387657,-0.6847953207780151,-0.12320352718342065,0.7290674768791021,23.913174180305855,-14.915016814065378,0.2807958967972965,1,0.394999504089359,0.8349990844726598,-0.25000047683715465,-0.7750005722045863,1.9200000762939524,4,0.0966010638842354,-1.645160893373531,22.229999542236328,2.466678534643897,22.350000381469727,-1.3428664850135834,22.60000038146973,0.0966010638842354 1565,2007-01-15,22.649999618530273,22.809999465942386,22.38999938964844,22.399999618530273,3964055.0,0.012969543840014808,-2.1111064016163805,3.12500298023522,50.32468256288053,45.37013127760687,0.12702106397485124,0.15347895929202693,-0.25210079437141886,-1.3235235822804867,15.512946052603288,0.4499988555908274,-0.1604089661014747,-0.11450042724609233,-0.6756449929514119,0.44664413845922724,-0.3950727100987521,0.16607185560656745,0.3251802249905218,63.749937415212635,20.619682177134813,0.2805722828526593,1,0.10500049591064453,0.5450000762939453,-0.17499971389770508,-0.6499996185302734,1.8500003814697266,0,0.06578365546192666,2.000031789426797,22.36000061035156,-1.645160893373531,22.229999542236328,2.466678534643897,22.350000381469727,0.06578365546192666 1566,2007-01-16,23.10000038146973,23.29999923706055,22.75,22.79999923706055,8219346.0,0.01986758368734387,-1.7499988079059365,1.2000045776367188,60.06004991176383,46.64778651150088,-0.348672685356032,-0.29926382850779376,-0.6717666183408504,-1.7278205949074845,15.383369083495314,0.649999618530277,-0.13538904867776935,0.32750034332275746,-0.2485433992602104,0.9035440859057253,0.039478472031273526,0.6155222146142414,-0.9600009918212891,82.75871707767843,32.89894034509568,0.28802187129148366,1,-0.34500026702881215,-0.15500068664551137,-0.20000028610229847,-0.6600008010864293,1.5200004577636683,1,0.044588691008122794,-2.1111064016163805,22.649999618530273,2.000031789426797,22.36000061035156,-1.645160893373531,22.229999542236328,0.044588691008122794 1567,2007-01-17,23.65999984741211,23.65999984741211,23.11000061035156,23.11000061035156,8392818.0,0.024242400722711555,1.0000000000000129,1.8333237966265608,61.99998910087688,47.96176085999628,-0.926111221014974,-0.8500789171621008,-1.2065489063158488,-2.2382362723202647,15.082174308049378,0.5599994659423793,-0.07773181422042086,0.8539998054504387,0.1590435189048094,1.548956091996068,0.5065216621776223,1.2014779487232552,-1.4968004608154253,100.0,47.53476891970762,0.34747814327281523,1,-0.7600002288818359,-0.7600002288818359,-0.7599997520446777,-1.2200002670288086,1.5400009155273402,2,0.0418427632080669,-1.7499988079059365,23.10000038146973,-2.1111064016163805,22.649999618530273,2.000031789426797,22.36000061035156,0.0418427632080669 1568,2007-01-18,23.86000061035156,24.11000061035156,23.75,23.78000068664551,8822432.0,0.008453117676639588,-4.142818217735402,0.14545460850746642,62.849149659048514,49.55779454002681,-1.1498333097141469,-1.0213218190370306,-1.3859032484616272,-2.394331741430161,15.486876920949705,0.4500007629394496,-0.04611216164317966,1.0025005340576136,0.16252857035104284,1.8424724977641844,0.5825145522043265,1.4224865159109008,-1.6369292053222573,87.30965253357702,34.20852999624313,0.41998598185328606,1,-0.735000610351559,-0.735000610351559,-0.9600005149841273,-1.4200010299682582,1.639999389648441,3,0.017183563995142315,1.0000000000000129,23.65999984741211,-1.7499988079059365,23.10000038146973,-2.1111064016163805,22.649999618530273,0.017183563995142315 1569,2007-01-19,23.979999542236328,24.040000915527344,23.53000068664551,23.86000061035156,6284998.0,0.005029292909267902,3.2499721846936045,1.4999880790598539,65.83331478967789,51.64384912450082,-1.1685391629147404,-1.1224746826527934,-1.483435677008977,-2.468004485656369,15.611301162741178,0.5100002288818324,-0.038192597100735526,1.0739995002746596,0.09623835247258938,2.05176064807673,0.5851189263736245,1.5628800741756947,-1.6437123848876922,92.44180372952945,40.05756929760792,0.4888805739010354,1,-0.8549995422363281,-0.8549995422363281,-1.0299992561340332,-1.5399999618530273,1.3100013732910156,4,0.021684756784410508,-4.142818217735402,23.86000061035156,1.0000000000000129,23.65999984741211,-1.7499988079059365,23.10000038146973,0.021684756784410508 1570,2007-01-22,23.85000038146973,24.06999969482422,23.76000022888184,23.920000076293945,5564836.0,-0.005421149426530603,-1.4799957275391045,-0.5833359824521895,61.581913598206924,53.65054958864586,-0.9713824442930878,-0.9697363574418993,-1.3152536701518294,-2.2956372002993106,15.394313832509882,0.30999946594237926,-0.045621312863243446,0.8980003356933643,-0.16717281223352387,1.9631734836202526,0.365413761729922,1.4305869096568067,-1.4072904169409206,80.88234469140282,31.689146855945992,0.5325865739634441,1,-0.7250003814697301,-0.7250003814697301,-0.8250002861022985,-1.4100008010864293,1.1099987030029261,0,0.018029362612080657,3.2499721846936045,23.979999542236328,-4.142818217735402,23.86000061035156,1.0000000000000129,23.65999984741211,0.018029362612080657 1571,2007-01-23,23.43000030517578,23.85000038146973,23.290000915527344,23.70000076293945,3366642.0,-0.01761006581032465,-1.0363645191047368,3.8571662125342048,53.6458403182489,54.915856555618404,-0.47077214335318374,-0.5130326452190026,-0.8621310975458769,-1.836558550934896,15.266282638103215,0.5599994659423864,-0.002961655825732379,0.4380002021789551,-0.6363044985992587,1.512304902957169,-0.09915214821015184,0.975152552568062,-0.8872529018976074,31.99996948242223,-12.69136411387231,0.5371523503891077,1,-0.30500030517578125,-0.30500030517578125,-0.3875002861022949,-0.9900007247924805,0.6900005340576172,1,0.0456679334565715,-1.4799957275391045,23.85000038146973,3.2499721846936045,23.979999542236328,-4.142818217735402,23.86000061035156,0.0456679334565715 1572,2007-01-24,23.90999984741211,24.0,23.53000068664551,23.63999938964844,4036425.0,0.020486535893484037,1.0888822955961357,-1.0,57.91961993724241,57.22125285411866,-0.7892082792701451,-0.9238347693850528,-1.3011357212712156,-2.2770059988330225,15.518887402626785,0.5699996948242188,0.045081104457956656,0.8439997673034654,-0.2704488930603617,1.9584484276672924,0.28677543712155185,1.401224097485379,-1.2732172517095321,75.60965397891714,33.88501519801605,0.557224330181914,1,-0.7849998474121094,-0.7849998474121094,-0.867499828338623,-1.4499998092651367,0.020000457763671875,2,0.02969473008583634,-1.0363645191047368,23.43000030517578,-1.4799957275391045,23.85000038146973,3.2499721846936045,23.979999542236328,0.02969473008583634 1573,2007-01-25,23.54999923706055,23.85000038146973,23.5,23.81999969482422,4644695.0,-0.015056487354621395,1.1212026633374708,-1.0,62.82050780447633,59.67056307582468,-0.24839624388943804,-0.5337035705551862,-0.8960634359558846,-1.8823385813830633,15.385644681106161,0.4099998474121094,0.11704814577500144,0.44749917984009,-0.6807574311892104,1.5757557908693904,-0.11662912567456019,1.0116274853547402,-0.8248235604790359,33.33317031182799,-12.540665045059683,0.5641283055146505,1,-0.2999992370605504,-0.4249992370605504,-0.5074992179870641,-1.0849990844726598,0.5600013732910085,3,0.0700637613305013,1.0888822955961357,23.90999984741211,-1.0363645191047368,23.43000030517578,-1.4799957275391045,23.85000038146973,0.0700637613305013 1574,2007-01-26,23.6200008392334,24.06999969482422,23.270000457763672,23.440000534057614,4940959.0,0.0029724672798581153,-2.076917433884752,-0.6666666666666886,61.3333326551653,60.89374641941188,-0.135075495010895,-0.5798799483288377,-0.918928333030685,-1.915157980178222,15.004194846302942,0.7999992370605469,0.2239698292158252,0.4835007667541511,-0.6649402910260491,1.6319418245343513,-0.09071976213594724,1.0577212956442494,-0.8117356666256796,43.75008940705243,-3.9328014734782286,0.5742205288900998,1,-0.1900005340576172,-0.49500083923339844,-0.49500083923339844,-1.1550006866455078,-0.09000015258788707,4,0.07959352641697959,1.1212026633374708,23.54999923706055,1.0888822955961357,23.90999984741211,-1.0363645191047368,23.43000030517578,0.07959352641697959 1575,2007-01-29,23.6299991607666,23.8700008392334,23.57999992370605,23.8700008392334,3044392.0,0.0004232989491090855,1.4166573948979078,-1.3333403975755258,64.3453862885547,61.369894905721985,0.009563930683675892,-0.5561742838806119,-0.8906956496715921,-1.8835466903287639,14.848202128599747,0.2900009155273473,0.3711114237106017,0.4539991378784194,-0.7057902555416824,1.6137885312985212,-0.12589555883163328,1.033893834588472,-0.7436298618942523,44.99988079059676,-7.08550035568517,0.5798946967100511,1,-0.019998550415042615,-0.5049991607666016,-0.6299991607666016,-1.164999008178711,-0.05999946594238281,0,0.07024975936168798,-2.076917433884752,23.6200008392334,1.1212026633374708,23.54999923706055,1.0888822955961357,23.90999984741211,0.07024975936168798 1576,2007-01-30,23.38999938964844,23.81999969482422,23.26000022888184,23.649999618530273,5264479.0,-0.010156571292505023,-1.153850103987486,1.0833267106413267,64.52512612209918,61.650465685857796,0.32969728972915746,-0.30337569628256134,-0.6205906736936306,-1.6037088415049539,14.215111944222036,0.5599994659423793,0.5030493088065384,0.19599943161011169,-0.9654225004839923,1.3574213637042156,-0.38471153443694206,0.7767103976571654,-0.4302122120873406,16.049289688772372,-39.68327594306231,0.580710966047052,1,0.29500102996825817,-0.26499938964844105,-0.4149994850158727,-0.8699989318847692,0.3400001525878871,1,0.06712269071366617,1.4166573948979078,23.6299991607666,-2.076917433884752,23.6200008392334,1.1212026633374708,23.54999923706055,0.06712269071366617 1577,2007-01-31,23.60000038146973,23.86000061035156,23.15999984741211,23.290000915527344,5784089.0,0.008978238448104747,-1.4561361240776867,-1.1923045886366437,68.66486118192218,62.29665585506598,0.12325155420257161,-0.503763404291746,-0.7971031400846833,-1.7757589278198793,13.108990526050196,0.7000007629394496,0.5931543645766268,0.3835003852844281,-0.7916864599069022,1.5586872304757584,-0.2040930373112353,0.9710938078800915,-0.571200397941201,48.35171514686626,-13.558915153715581,0.5875934225956645,1,0.014999389648433947,-0.4750003814697301,-0.6125001907348668,-1.0700006484985387,0.25,2,0.02203391734569471,-1.153850103987486,23.38999938964844,1.4166573948979078,23.6299991607666,-2.076917433884752,23.6200008392334,0.02203391734569471 1578,2007-02-01,24.45000076293945,24.51000022888184,23.75,23.75,8796833.0,0.03601696473433624,-1.171426858709227,2.258070867352866,73.80410527523182,63.18229924234976,-0.7087932044215783,-1.326474671940236,-1.6027250699888391,-2.581682062689122,12.237704369060932,0.9099998474121094,0.6386700775726695,1.173000717163081,-0.12540489275984612,2.471406327086008,0.5237979122016156,1.8222035221245463,-1.356328741801537,95.55559637123442,27.647252938444694,0.6492028049614641,2,-0.6150007247924769,-1.1250009536743093,-1.5150008201599086,-1.7750005722045863,-0.3400001525878906,3,-0.021267911719326738,-1.4561361240776867,23.60000038146973,-1.153850103987486,23.38999938964844,1.4166573948979078,23.6299991607666,-0.021267911719326738 1579,2007-02-02,24.76000022888184,24.79999923706055,24.32999992370605,24.559999465942386,8217376.0,0.012678914366836214,2.357152588555909,0.2857150642230847,73.92291024215986,64.55352109167785,-1.001871464453437,-1.5414480769624639,-1.8657631340004883,-2.8485475808181313,12.89561343482643,0.4699993133544993,0.6446818057637778,1.3725001335144071,-0.036820382527704254,2.7818206495565185,0.6678398754933532,2.077160391535461,-1.6000003814697301,97.5610351789652,27.92348819004482,0.7046602580210553,2,-0.7800006866455114,-1.2900009155273438,-1.852500438690189,-1.9949998855590856,-0.9600009918212891,4,-0.026252003736739637,-1.171426858709227,24.45000076293945,-1.4561361240776867,23.60000038146973,-1.153850103987486,23.38999938964844,-0.026252003736739637 1580,2007-02-05,24.809999465942386,24.8799991607666,24.40999984741211,24.63999938964844,4745654.0,0.0020193552745699783,2.0322588584191825,0.8499971389879647,71.32169326967265,66.51750475294715,-1.0073027715181553,-1.5081006564531307,-1.8736993400659223,-2.8578776645099637,13.6316702454925,0.4699993133544922,0.6344553274920344,1.3204994201660192,-0.19214861449502152,2.83314745482706,0.5641754028354988,2.0768234374965395,-1.4859996795654347,95.9302486762221,26.79775493530701,0.7563240173305208,2,-0.7899999618530309,-1.3000001907348668,-1.902499675750736,-1.9999990463256871,-1.2899990081787145,0,-0.051592051868198485,2.357152588555909,24.76000022888184,-1.171426858709227,24.45000076293945,-1.4561361240776867,23.60000038146973,-0.051592051868198485 1581,2007-02-06,24.76000022888184,24.93000030517578,24.60000038146973,24.770000457763672,4372196.0,-0.002015285696768454,-1.0000000000000215,-0.0588248493756032,65.71429972746708,67.38358028519434,-0.836801497866901,-1.3575867184148933,-1.779094112806412,-2.768683856890842,14.61322722116671,0.32999992370605113,0.6012113624275699,1.1625001907348675,-0.39064097003422305,2.715641351503958,0.3859296103503205,1.9390707711194146,-1.2492805175781285,90.39547839955192,24.12787245400129,0.7765705803845454,2,-0.7150001525878942,-1.2250003814697301,-1.852500438690189,-1.9499998092651403,-1.8400001525878942,1,-0.04806141046273171,2.0322588584191825,24.809999465942386,2.357152588555909,24.76000022888184,-1.171426858709227,24.45000076293945,-0.04806141046273171 1582,2007-02-07,24.59000015258789,24.85000038146973,24.479999542236328,24.82999992370605,3706362.0,-0.006865915780390419,1.6428566562897655,23.999427808514753,60.518733255720186,67.12782755755478,-0.6260336566110283,-1.0658117955078978,-1.5581290760680808,-2.562155557100919,15.625902930957716,0.370000839233402,0.5941869171927365,0.8805001258850105,-0.6158882697341106,2.3768885215041315,0.13230592807544994,1.628694323694571,-0.880581158142089,71.18643519865516,7.267363720866001,0.7481941978095611,2,-0.5450000762939453,-1.0550003051757812,-1.6825003623962402,-1.755000114440918,-1.4400005340576172,2,-0.034973591094551226,-1.0000000000000215,24.76000022888184,2.0322588584191825,24.809999465942386,2.357152588555909,24.76000022888184,-0.034973591094551226 1583,2007-02-08,24.40999984741211,24.57999992370605,24.28000068664551,24.51000022888184,4246627.0,-0.007320061165466796,1.4999960263532401,0.4166686534900749,56.090657986876586,66.54530814996713,-0.3477867708114353,-0.7527091931475596,-1.3195003891859507,-2.345344859287138,16.8188657388713,0.30999946594237926,0.6520304348028425,0.5914998054504395,-0.7618784117162072,1.944878022617086,-0.08518930313288564,1.2681889140337645,-0.5296994694641093,19.999882624630196,-38.646038685901694,0.6766891085833235,2,-0.36499977111816406,-0.875,-1.497499942779541,-1.5749998092651367,-1.539999008178711,3,-0.022941395716630786,1.6428566562897655,24.59000015258789,-1.0000000000000215,24.76000022888184,2.0322588584191825,24.809999465942386,-0.022941395716630786 1584,2007-02-09,24.520000457763672,24.649999618530273,24.25,24.459999084472656,3605237.0,0.004506374888946452,1.5,-0.60001144404812,59.54416000860748,66.01183856330633,-0.3539146737717367,-0.7300193997698088,-1.3732213482583617,-2.416084676620031,17.951681000035645,0.39999961853027344,0.6570034456309912,0.5935004234313972,-0.6057850759743246,1.792785922837119,-0.0061423262714654925,1.1931431731342599,-0.4927420900037838,39.7059318515859,-15.461032154489018,0.5996427497028609,2,-0.47500038146972656,-0.9850006103515625,-1.5950002670288086,-1.6850004196166992,-1.3000011444091832,4,-0.016721037510515013,1.4999960263532401,24.40999984741211,1.6428566562897655,24.59000015258789,-1.0000000000000215,24.76000022888184,-0.016721037510515013 1585,2007-02-12,24.13999938964844,24.5,24.06999969482422,24.5,3970409.0,-0.015497596289600124,1.3888865341414827,-5.999872846334736,60.230530759421384,65.53466130078658,0.11849927840927776,-0.2452414771542486,-0.9527686795355628,-1.9997516153719808,18.44059539331664,0.4500007629394531,0.6624644371886639,0.13899936676025604,-0.9009379608487436,1.1789366943692556,-0.380969297044242,0.6589680305647541,0.7900009155273402,8.139493621476257,-47.89422844124448,0.5199686638044995,2,-0.09499931335449574,-0.6049995422363317,-1.2149991989135778,-1.2949991226196325,-2.029998779296882,0,-0.014084513719320402,1.5,24.520000457763672,1.4999960263532401,24.40999984741211,1.6428566562897655,24.59000015258789,-0.014084513719320402 1586,2007-02-13,24.1299991607666,24.3799991607666,23.770000457763672,24.3799991607666,5254295.0,-0.0004142596990340808,3.8799896240234375,0.6944432670707482,53.66665289137975,63.868193712948525,0.2732416379499689,-0.16244866417877546,-0.9096585094787955,-1.9574198320945655,17.788036781386836,0.6099987030029297,0.675813767688215,0.07749919891357493,-0.8727114552827118,1.0277098531098616,-0.3976061281845702,0.55260452601172,0.7828011322021489,33.33321559575498,-19.388838477515705,0.4751053270981438,2,0.21000099182128906,-0.5949993133544922,-1.154998779296875,-1.284998893737793,-2.039999008178711,1,-0.02527968189881824,1.3888865341414827,24.13999938964844,1.5,24.520000457763672,1.4999960263532401,24.40999984741211,-0.02527968189881824 1587,2007-02-14,24.649999618530273,24.65999984741211,24.229999542236328,24.5,5291882.0,0.021549957556946442,4.0588248493756245,-0.5999984741210938,67.40505966195279,63.15718864480641,-0.09180771242177244,-0.6371447233356129,-1.3878896620053425,-2.4383836047743515,16.716306627502476,0.5300006866455078,0.6948597071641025,0.5479996681213386,-0.41911442055543446,1.5151137567981117,0.06444262378295207,1.0315567124597251,0.21708868103027257,98.87637800675502,41.8964858872352,0.48355704433838703,2,-0.2999992370605469,-1.114999771118164,-1.5924992561340332,-1.8049993515014648,-2.3599987030029297,2,-0.07018253829650478,3.8799896240234375,24.1299991607666,1.3888865341414827,24.13999938964844,1.5,24.520000457763672,-0.07018253829650478 1588,2007-02-15,24.270000457763672,24.60000038146973,24.15999984741211,24.51000022888184,3707387.0,-0.015415787693600747,1.0952402577644784,-1.6000025431380016,59.36599059297667,61.53975312823051,0.2905250813223219,-0.23700590497762875,-0.9732217563679413,-2.022757848332045,14.909265299232771,0.48999977111816406,0.7290188897269374,0.14750051498413086,-0.8153872888965878,1.1103883188648496,-0.3339433869562285,0.6289444169244902,0.5532043281249983,56.179813808356336,-2.3713791921755814,0.48144390194035963,2,0.07999992370605469,-0.7350006103515625,-1.2475004196166992,-1.4250001907348633,-2.220001220703125,3,-0.0461475409191896,4.0588248493756245,24.649999618530273,3.8799896240234375,24.1299991607666,1.3888865341414827,24.13999938964844,-0.0461475409191896 1589,2007-02-16,24.5,24.540000915527344,24.149999618530273,24.20000076293945,4595354.0,0.00947670119069799,1.052632635647242,-1.249998013176609,61.788627551724545,60.48052360401406,0.02208885348355949,-0.449075181650322,-1.1909555183130607,-2.2165493660768902,13.559210713653187,0.3900012969970703,0.7397824205527321,0.3515000343322754,-0.6231962788408794,1.3261963475054301,-0.13584812225430198,0.8388481909188528,0.2810766127636697,82.02247672604454,20.85836911177462,0.4873481565865776,2,-0.14999961853027344,-0.9650001525878906,-1.4900002479553223,-1.6549997329711914,-2.299999237060547,4,-0.06653057799047357,1.0952402577644784,24.270000457763672,4.0588248493756245,24.649999618530273,3.8799896240234375,24.1299991607666,-0.06653057799047357 1590,2007-02-19,24.28000068664551,24.520000457763672,24.239999771118164,24.489999771118164,2719407.0,-0.008979563810387337,1.0740756439056782,-0.6999987284309909,62.12535801764635,60.08175230292286,0.1776873498398288,-0.20575895222909324,-0.9658296179581463,-1.9623714484823402,12.093252608242482,0.2800006866455078,0.6382623876397524,0.11000070571899911,-0.8559023855917189,1.0759037970297172,-0.3729508399363617,0.5929522513743599,0.46063287991815827,57.30343580160172,-9.172173734761401,0.48295154565535947,2,0.029999732971187854,-0.620000839233402,-1.305000782012943,-1.4350004196167028,-2.2500000000000036,0,-0.04365738646268014,1.052632635647242,24.5,1.0952402577644784,24.270000457763672,4.0588248493756245,24.649999618530273,-0.04365738646268014 1591,2007-02-20,24.5,24.54999923706055,24.1200008392334,24.209999084472656,3510271.0,0.009060926982407125,1.2051234398841675,-1.3809627611262723,62.22826101040798,60.2716998312215,-0.09283401665445368,-0.3599407832050119,-1.1796521054108737,-2.1454481583886427,11.572570953779051,0.429998397827152,0.5121543139157296,0.2765000343322761,-0.6337523585090246,1.1867524271735768,-0.17862616208837423,0.7316262307529264,0.20180824221166915,70.37034420641788,1.5359993551658988,0.4551261964206509,2,-0.2849998474121094,-0.6599998474121094,-1.5250000953674316,-1.6549997329711914,-2.4400005340576136,1,-0.09755099549585478,1.0740756439056782,24.28000068664551,1.052632635647242,24.5,1.0952402577644784,24.270000457763672,-0.09755099549585478 1592,2007-02-21,24.6200008392334,24.71999931335449,24.399999618530273,24.54999923706055,3903909.0,0.004897993438097936,1.3703808359883658,0.24138407303147863,52.88135834310182,59.915110981913195,-0.23259117228920445,-0.44693755601750595,-1.2877634430490872,-2.225857059076887,10.917107401714631,0.3199996948242152,0.40339178021562816,0.3610008239746101,-0.5531433299081883,1.2751449778574084,-0.09607125296678731,0.8180729009160075,-0.8500003814697266,83.33354526149866,17.14068526928905,0.4570720769413989,2,-0.3750009536743164,-0.6000003814697266,-1.77000093460083,-1.7750005722045898,-1.7800006866455078,2,-0.10276200651519907,1.2051234398841675,24.5,1.0740756439056782,24.28000068664551,1.052632635647242,24.5,-0.10276200651519907 1593,2007-02-22,25.20000076293945,25.520000457763672,24.309999465942386,24.71999931335449,13736280.0,0.023558078957568007,1.160714437766817,6.857006621073343,56.83230788641431,59.61379407944728,-0.7696853272056714,-0.9454596369162793,-1.8427638573796514,-2.764246793446567,10.814958007414841,1.2100009918212855,0.3455863078349708,0.8585006713867145,-0.0836198750124808,1.8006212177859098,0.38744039818711684,1.3295609445863121,-1.4110003280639596,77.14287271305406,14.30163385236034,0.4710602731995972,2,-0.5550003051757777,-0.860000610351559,-2.300001144409176,-2.355000495910641,-2.54000091552734,3,-0.11547618092503065,1.3703808359883658,24.6200008392334,1.2051234398841675,24.5,1.0740756439056782,24.28000068664551,-0.11547618092503065 1594,2007-02-23,25.5,25.71999931335449,25.07999992370605,25.20000076293945,8467305.0,0.011904731268966628,-1.3703640910439225,0.6249965230728957,59.9423727751488,59.58177652563922,-1.0237062110594692,-1.1566969530487548,-2.1137621319917628,-3.01919155470242,11.343309720375421,0.6399993896484375,0.3297666461954343,1.064499950408937,0.05289373793487684,2.076106162882997,0.5586968441719051,1.5703030566459688,-1.6417595642089822,86.25002980235101,26.45443491490289,0.5058031062370308,2,-0.755000114440918,-1.0600004196166992,-2.375,-2.6549997329711914,-2.860000610351559,4,-0.13529414756625302,1.160714437766817,25.20000076293945,1.3703808359883658,24.6200008392334,1.2051234398841675,24.5,-0.13529414756625302 1595,2007-02-26,25.290000915527344,25.479999542236328,25.149999618530273,25.309999465942386,4130103.0,-0.008235258214614016,-1.199991099073668,-0.06666200424705147,57.30028662780155,59.98551360746387,-0.7078637973703117,-0.8600536088185002,-1.8575839773903553,-2.7666581230247687,11.900214216429898,0.35000038146972656,0.34292936550036757,0.7715007781982415,-0.23421537093707911,1.777216927333562,0.26864270363058296,1.2743588527659,-1.320054947082518,73.12507450587718,16.489638256732107,0.5028580745676602,2,-0.37000083923339844,-0.850001335144043,-2.1650009155273438,-2.445000648498535,-2.5800018310546875,0,-0.122182682511914,-1.3703640910439225,25.5,1.160714437766817,25.20000076293945,1.3703808359883658,24.6200008392334,-0.122182682511914 1596,2007-02-27,24.959999084472656,25.63999938964844,24.8799991607666,25.26000022888184,7683336.0,-0.013048707754378719,-2.30434169662443,15.001144492129129,54.88125122040089,58.593979336180325,-0.2768597856561108,-0.42836296346716196,-1.4939570271491185,-2.3943317015405867,12.951999249000862,0.7600002288818395,0.3268308223157135,0.36299896240234375,-0.507889398407972,1.2338873232126595,-0.07244521800281589,0.7984431428075034,-0.8850499153332514,46.09926871433864,-8.336359248605497,0.43544418040515803,2,-0.03999900817871094,-0.5199995040893555,-1.8349990844726562,-2.1149988174438477,-2.0799999237060547,1,-0.1173877606289605,-1.199991099073668,25.290000915527344,-1.3703640910439225,25.5,1.160714437766817,25.20000076293945,-0.1173877606289605 1597,2007-02-28,24.1200008392334,24.899999618530273,23.84000015258789,24.540000915527344,12277690.0,-0.033653777085345005,-1.163261016381765,1.399994913756365,46.74158333979832,57.1912674191605,0.5364671740076403,0.4770483841219004,-0.631013110065755,-1.5171023972002189,13.772318612650652,1.1199989318847656,0.317556558010601,-0.5029993057250977,-1.2738663309145757,0.26786771946438037,-0.8884328183198384,-0.11756579313035687,1.5999984741210902,14.893660193514838,-42.08448272979316,0.3854335125947396,2,0.659998893737793,0.31999874114990234,-0.9950008392333984,-1.2750005722045898,-1.0,2,-0.08540635578835598,-2.30434169662443,24.959999084472656,-1.199991099073668,25.290000915527344,-1.3703640910439225,25.5,-0.08540635578835598 1598,2007-03-01,23.93000030517578,24.5,23.670000076293945,24.190000534057614,8404419.0,-0.007877302132948683,-1.1282030590910759,0.6190480515528909,43.487855280620316,55.1578482779267,0.7522766930576523,0.6599292503592409,-0.4146435744663286,-1.290757345954468,13.62159411458918,0.8299999237060547,0.3368376461125635,-0.6669998168945312,-1.495368007082476,0.16136837329341347,-1.0811839119885036,-0.2528157218005589,1.752399024963374,12.682942714390741,-44.55997711765921,0.4141840950939717,3,0.7649993896484375,0.5099992752075195,-0.8050003051757812,-1.0850000381469727,-0.9400005340576172,3,-0.045549525227216,-1.163261016381765,24.1200008392334,-2.30434169662443,24.959999084472656,-1.199991099073668,25.290000915527344,-0.045549525227216 1599,2007-03-02,24.11000061035156,24.670000076293945,23.809999465942386,24.149999618530273,7208405.0,0.007521951645643954,-1.6874964609814072,0.15384220371934232,49.653593613858995,53.772096677505886,0.5712055572370964,0.4519052056209212,-0.5714424227743287,-1.4360312310165355,12.891335303542883,0.860000610351559,0.2662020953216988,-0.4544995307922406,-1.3066047062052384,0.3976056446207572,-0.8805521184987413,-0.028446943085739917,1.4919027496337876,22.335060275142176,-39.42052460063291,0.426052587706499,3,0.5849990844726598,0.32999897003174183,-0.922500610351559,-1.2650003433227504,-1.2300014495849574,4,-0.06014105044513751,-1.1282030590910759,23.93000030517578,-1.163261016381765,24.1200008392334,-2.30434169662443,24.959999084472656,-0.06014105044513751 1600,2007-03-05,23.53000068664551,23.899999618530273,23.15999984741211,23.770000457763672,5847702.0,-0.024056404356000982,1.9600103760161438,6.0001430546939565,43.877563730775684,51.73313031310229,1.155101142879765,0.9814115098382494,0.02807670302029308,-0.8267200752000186,12.346354732389976,0.9500007629394496,0.23507069187022367,-0.9704995155334437,-1.9304221770527832,-0.010576854014104242,-1.4504608462931117,-0.49053818477377575,1.9946265419921794,14.919391432619172,-48.348161570239654,0.47996133075966924,3,0.9099988937377894,0.9099988937377894,-0.25250053405762074,-0.6850004196167028,-0.06000137329102273,0,-0.03782410841586559,-1.6874964609814072,24.11000061035156,-1.1282030590910759,23.93000030517578,-1.163261016381765,24.1200008392334,-0.03782410841586559 1601,2007-03-06,23.56999969482422,23.920000076293945,23.38999938964844,23.649999618530273,5483473.0,0.0016999153001049372,-1.4090911061308407,0.33333333333333826,37.782795959697026,50.05551227050176,1.0832206073574753,0.8934997493787726,0.018135545786158502,-0.8405501224664427,11.68016004168731,0.5300006866455043,0.1711627544350769,-0.8710004806518548,-1.9076530457298233,0.1656520844261138,-1.3893267631908408,-0.3526741981128687,1.812749890939937,23.563212720920877,-33.74598509299841,0.5183262825389846,3,0.869999885559082,0.869999885559082,-0.2024993896484375,-0.7249994277954102,-0.06999969482421875,1,-0.03648708618950092,1.9600103760161438,23.53000068664551,-1.6874964609814072,24.11000061035156,-1.1282030590910759,23.93000030517578,-0.03648708618950092 1602,2007-03-07,23.729999542236328,23.8799991607666,23.43000030517578,23.70000076293945,5076970.0,0.006788283813480289,1.7272821852566844,-0.3749850988246397,43.5714130012243,48.58207950548066,0.8757969615266141,0.7017462268354322,-0.10287996337590499,-0.9787734533431198,11.272918677635808,0.4499988555908203,0.12324144577259233,-0.6680006027221665,-1.7490255961564642,0.41302439071213115,-1.2085130994393154,-0.1274881060050177,1.5193850592267033,37.74831843875327,-18.889797728985002,0.5405124967171487,3,0.7100000381469727,0.7100000381469727,-0.3249993324279785,-0.8149995803833008,-0.020000457763671875,2,-0.035819654355948694,-1.4090911061308407,23.56999969482422,1.9600103760161438,23.53000068664551,-1.6874964609814072,24.11000061035156,-0.035819654355948694 1603,2007-03-08,23.85000038146973,23.940000534057614,23.420000076293945,23.59000015258789,5435946.0,0.005056925476117913,1.3636355754767502,8.667026958290037,42.05379098527891,46.59445930660622,0.6081092305080915,0.566695294695041,-0.1942710410710511,-1.0757595472345827,11.276301427917264,0.5200004577636683,0.058225382982229235,-0.5199997901916475,-1.6283794706140178,0.5883798902307227,-1.0741896304028309,0.03419005001953579,1.274021134750246,45.69539268007728,-7.412381046520913,0.554189840211185,3,0.5499992370605433,0.5899991989135707,-0.4800004959106481,-0.8950004577636754,-0.15999984741211648,3,-0.030607946774017902,1.7272821852566844,23.729999542236328,-1.4090911061308407,23.56999969482422,1.9600103760161438,23.53000068664551,-0.030607946774017902 1604,2007-03-09,24.11000061035156,24.190000534057614,23.70000076293945,23.78000068664551,4998754.0,0.010901476927599463,1.000000000000029,1.2692293584711434,47.941887277981934,45.55463715662626,0.14550364968729923,0.28923312494694997,-0.4259189893196016,-1.306848060019643,10.966992186010247,0.48999977111816406,0.032364474115766484,-0.23949956893921254,-1.3513586941675548,0.8723595562891298,-0.7954291315533837,0.3164299936749586,0.8961796057399454,92.23302229374258,38.017824321226776,0.5559295626141714,3,0.2899990081787145,0.32999897003174183,-0.5300006866455043,-1.0250005722045863,-0.5600013732910085,4,-0.046453787261727664,1.3636355754767502,23.85000038146973,1.7272821852566844,23.729999542236328,-1.4090911061308407,23.56999969482422,-0.046453787261727664 1605,2007-03-12,23.79999923706055,24.10000038146973,23.670000076293945,23.82999992370605,3859632.0,-0.012857792013406644,-1.9655294883684467,-0.0909111926711361,41.70615449700247,44.090737520693104,0.2480012925938837,0.6033927740803584,-0.08735921142185177,-0.9745535787607231,11.090342469190574,0.44000053405761363,-0.06785687969577836,-0.5325009346008258,-1.667993092458513,0.6029912232568613,-1.1002470135296676,0.035245144328015954,1.0954101569101908,51.24990761293321,-0.8836955185668032,0.5677460789288427,3,0.23000049591064098,0.6400003433227504,-0.07499980926514027,-0.5699996948242223,-0.4499988555908203,0,-0.03865546662965247,1.000000000000029,24.11000061035156,1.3636355754767502,23.85000038146973,1.7272821852566844,23.729999542236328,-0.03865546662965247 1606,2007-03-13,23.520000457763672,23.88999938964844,23.520000457763672,23.79999923706055,3534663.0,-0.011764654969436905,-1.6428610354223687,9.333079026005253,37.44291561374173,43.05755221779793,0.33777595572311014,0.880492109136128,0.2124079524151341,-0.6696717595223163,11.981354021996255,0.3699989318847692,-0.22647929759644825,-0.7819997787475579,-1.9718622915862731,0.40786273409115736,-1.3769310351669155,-0.18706852232820026,1.271284363413553,12.987054807754294,-33.74589121208125,0.594931256419358,3,0.39499950408935547,0.9199991226196289,0.24499893188476562,-0.2500009536743164,-0.3900012969970703,1,-0.0021258989556132146,-1.9655294883684467,23.79999923706055,1.000000000000029,24.11000061035156,1.3636355754767502,23.85000038146973,-0.0021258989556132146 1607,2007-03-14,22.920000076293945,23.40999984741211,22.71999931335449,23.20000076293945,7526784.0,-0.025510219804084855,-1.029406732357773,1.0000068119890755,24.09089904186061,40.902334857935735,0.8377541107851307,1.4168842915767286,0.821743726738255,-0.0485036884932839,12.782207696198647,0.8000011444091832,-0.39113531465594065,-1.2955001831054673,-2.6224751164012297,0.031474750190295,-1.9589876497533467,-0.6320127164575879,1.7734076464573718,13.60548277938117,-28.071251891398774,0.6634874666478805,3,0.7749996185302734,1.2999992370605433,0.869999885559082,0.375,0.22999954223632812,2,0.025305406709223544,-1.6428610354223687,23.520000457763672,-1.9655294883684467,23.79999923706055,1.000000000000029,24.11000061035156,0.025305406709223544 1608,2007-03-15,23.149999618530273,23.29999923706055,22.920000076293945,23.29999923706055,5427420.0,0.010034884008321532,4.066668362091793,0.5357116095939596,22.863736456392715,37.92568406266171,0.5425285476955253,1.1580486446194342,0.6010432498905942,-0.2578589528760311,13.782691903386986,0.3799991607666051,-0.5319920817367532,-1.0095005989074721,-2.418770510648205,0.39976931283326067,-1.7141355547778367,-0.3048656430371075,1.3855354314692967,29.251697149619293,-6.506459114339659,0.7046349558703658,3,0.3050003051757777,1.0699996948242152,0.6400003433227539,0.14500045776367188,-0.10999870300292969,3,0.024190042123980682,-1.029406732357773,22.920000076293945,-1.6428610354223687,23.520000457763672,-1.9655294883684467,23.79999923706055,0.024190042123980682 1609,2007-03-16,22.8700008392334,23.149999618530273,22.81999969482422,22.95000076293945,12650270.0,-0.012094979866554834,-2.666620749578799,0.5333341810459563,22.499996748837134,35.55039884244631,0.7019536948375062,1.3804469689911905,0.9095233936567269,0.042163885527532585,14.907543867583751,0.3299999237060547,-0.5867630735449652,-1.207999420166015,-2.719201220122706,0.303202379790676,-1.9636003201443586,-0.45239852018767124,1.5202913518345653,10.86966737524173,-19.328960843598004,0.7556008999783453,3,0.5849990844726527,1.3499984741210902,0.9199991226196289,0.4249992370605469,0.5,4,0.03585481699753634,4.066668362091793,23.149999618530273,-1.029406732357773,22.920000076293945,-1.6428610354223687,23.520000457763672,0.03585481699753634 1610,2007-03-19,23.21999931335449,23.309999465942386,22.95000076293945,23.09000015258789,4736605.0,0.015303824279738087,1.3225762786948716,-1.624991059294785,30.31672802264295,34.72083573832919,0.33900735047226505,0.9981392341856399,0.5855681388955603,-0.28988315469552717,15.957494298439132,0.4399986267089879,-0.6056441782061164,-0.8050008773803761,-2.360087809196564,0.7500860544358119,-1.5825443432884683,-0.027457411472283866,1.0366694474963971,42.73503994835461,13.946783853851041,0.7775434659080932,3,0.2350006103515625,1.0,0.5700006484985387,0.07500076293945668,1.1400012969970703,0,0.014211883439473993,-2.666620749578799,22.8700008392334,4.066668362091793,23.149999618530273,-1.029406732357773,22.920000076293945,0.014211883439473993 1611,2007-03-20,22.11000061035156,22.450000762939453,21.770000457763672,22.200000762939453,32045110.0,-0.047803563127779114,1.3050851841075874,-0.6923133353874606,28.571411142095783,33.05416886509269,1.363513810796757,2.0236586132250025,1.7147291831628309,0.8314752901166358,17.84326901043064,1.4499988555908168,-0.7069217912779386,-1.7954996109008832,-3.551265852750639,-0.039733369051127454,-2.673382731825761,-0.9176164899760053,2.023734594699615,20.731724336846984,-9.408694151031465,0.8778831209248775,3,0.8699998855590856,1.634999275207523,1.6799993515014684,1.1849994659423864,3.5399990081787145,1,0.056083208362175396,1.3225762786948716,23.21999931335449,-2.666620749578799,22.8700008392334,4.066668362091793,23.149999618530273,0.056083208362175396 1612,2007-03-21,22.09000015258789,22.15999984741211,21.899999618530273,22.13999938964844,7242914.0,-0.0009045887476956116,4.777773068282965,0.5555461365659481,29.646000894597677,31.675525521683664,1.258791134657205,1.944073026089626,1.762114141365032,0.8637925347417763,19.441180660193453,0.26000022888183594,-0.7381455009759641,-1.689000034332274,-3.5868315336241245,0.2088314649595766,-2.6379157839781975,-0.7400842846863505,1.8073615777345324,20.77921434525257,-11.091535067609058,0.9489157496459246,3,0.8900003433227539,1.6549997329711914,1.8474998474121094,1.3050003051757812,3.25,2,0.04708008152987153,1.3050851841075874,22.11000061035156,1.3225762786948716,23.21999931335449,-2.666620749578799,22.8700008392334,0.04708008152987153 1613,2007-03-22,22.290000915527344,22.649999618530273,22.239999771118164,22.299999237060547,10247340.0,0.009053905004886342,-6.454501317797198,0.1999694819561924,29.955937697719435,29.677086679432275,0.9099212207988892,1.5967505575483258,1.5962550918672065,0.6778756212217409,19.264241488188787,0.5599994659423828,-0.7424456302744531,-1.3434992790222182,-3.2287803350571487,0.5417817770127122,-2.2861398070396817,-0.40085875100475477,1.3946246875392028,33.76628523797897,0.6608595511456841,0.942640528017465,3,0.6449995040893555,1.4549989700317383,1.6524991989135742,1.2449989318847656,3.069999694824215,3,0.038582264139964684,4.777773068282965,22.09000015258789,1.3050851841075874,22.11000061035156,1.3225762786948716,23.21999931335449,0.038582264139964684 1614,2007-03-23,22.049999237060547,22.34000015258789,21.959999084472656,22.299999237060547,6641685.0,-0.010767235020596622,1.303023997780552,25.004196871423122,32.38093032317295,28.640950660117884,0.924167934557282,1.6496109137643984,1.8641226072974035,0.9327842490106448,18.886366513307262,0.3800010681152344,-0.8042686789630693,-1.4110009193420403,-3.20639740870428,0.38439557002019953,-2.30869916402316,-0.5133026746609204,1.4431638514757132,18.181750625152453,-16.512576857264683,0.8976982446811194,3,0.7800006866455078,1.6950006484985352,1.892500877380371,1.4850006103515625,3.2900009155273438,4,0.044898036858108004,-6.454501317797198,22.290000915527344,4.777773068282965,22.09000015258789,1.3050851841075874,22.11000061035156,0.044898036858108004 1615,2007-03-26,22.200000762939453,22.34000015258789,21.959999084472656,21.979999542236328,7013851.0,0.006802790524672364,-1.9230611226855248,-0.8800048828125,34.10674599346275,28.270265146753555,0.584841065286497,1.3241338855548221,1.7349555172669113,0.7974358916232767,18.488070705238798,0.3800010681152344,-0.8739302984320254,-1.1064993858337395,-2.765849371305439,0.55285059963796,-1.9361743785695893,-0.27682439309788975,1.120846062519547,48.86371764277494,12.234219601199214,0.8296749927358497,3,0.3899993896484375,1.544999122619629,1.7424993515014648,1.3349990844726562,2.9999999999999964,0,0.05270270432815183,1.303023997780552,22.049999237060547,-6.454501317797198,22.290000915527344,4.777773068282965,22.09000015258789,0.05270270432815183 1616,2007-03-27,22.030000686645508,22.350000381469727,21.8700008392334,22.15999984741211,6759358.0,-0.007657660831153823,-1.1333367241839707,-0.5909019975031211,30.32409461681948,28.962842432860093,0.5825154472444609,1.3316451008941357,1.9097370855139957,0.9823670821117467,18.817456372215275,0.4799995422363281,-1.0096449620264067,-1.1299995422363267,-2.6890140010830805,0.4290149166104271,-1.9095067716597036,-0.3504923128129498,1.1357615020439589,20.512833052936344,-15.315225106625476,0.7795072294233764,3,0.5099992752075195,1.7149991989135742,1.9549994468688965,1.5049991607666016,2.8499984741210938,1,0.10576485933196023,-1.9230611226855248,22.200000762939453,1.303023997780552,22.049999237060547,-6.454501317797198,22.290000915527344,0.10576485933196023 1617,2007-03-28,22.059999465942386,22.200000762939453,21.93000030517578,22.0,5312330.0,0.0013617239383503232,-1.7000200272752415,-0.46153733292254445,28.84159445344754,29.627048876977298,0.46678390751683807,1.2009779626362125,1.8669137520141703,0.9615579084985661,20.29069884191206,0.2700004577636719,-1.102683945577379,-0.9970006942748988,-2.561153003283252,0.5671516147334543,-1.7790768487790736,-0.214924539770724,0.9661865496545019,24.358836417700676,-9.79884841649356,0.7820761545041758,3,0.480000495910641,1.6850004196166957,1.9675006866455043,1.475000381469723,2.700000762939453,2,0.16273799816406864,-1.1333367241839707,22.030000686645508,-1.9230611226855248,22.200000762939453,1.303023997780552,22.049999237060547,0.16273799816406864 1618,2007-03-29,22.84000015258789,23.25,22.020000457763672,22.1200008392334,13019930.0,0.035358146216173614,-1.673911826597145,12.0000953682798,36.63157412880346,31.197224141417998,-0.4043347091982561,0.35324108567605705,1.0764401639509238,0.19170335127287785,20.82922815899958,1.2299995422363281,-1.1410873425003807,-0.16250000000000142,-1.6736357771744004,1.3486357771743975,-0.9180678885871991,0.5930678885871963,-1.0699996948242188,70.28984806162121,41.68225899482144,0.7555678885871989,3,-0.3000001907348633,0.9049997329711914,1.2925000190734863,0.6949996948242188,1.1199989318847656,3,0.1094570920883613,-1.7000200272752415,22.059999465942386,-1.1333367241839707,22.030000686645508,-1.9230611226855248,22.200000762939453,0.1094570920883613 1619,2007-03-30,22.65999984741211,23.1200008392334,22.6299991607666,22.79999923706055,7995777.0,-0.007880923991823496,-3.899998092658643,-0.19444378216998695,37.662341415484164,32.013403407289246,-0.2874881695797207,0.4416866544388398,1.2397915037981697,0.380906098384834,21.723437183305567,0.4900016784667969,-1.0691996908257373,-0.2700002670288093,-1.6940344132405478,1.1540338791829292,-0.9820173401346786,0.44201680607705995,-0.8603993988037111,57.246339754283596,30.20150139685594,0.712017073105869,3,-0.14999961853027344,1.0850000381469727,1.8325004577636719,1.1700000762939453,0.9699993133544922,4,0.11915272643957242,-1.673911826597145,22.84000015258789,-1.7000200272752415,22.059999465942386,-1.1333367241839707,22.030000686645508,0.11915272643957242 1620,2007-04-02,22.63999938964844,22.88999938964844,22.459999084472656,22.649999618530273,4572907.0,-0.0008826327404389822,-1.324320701902724,0.07143051771114448,39.90824604443948,33.27305172977188,-0.40053314095768044,0.4127538301835898,1.246758226255487,0.4183890460513986,21.761451833938555,0.4300003051757848,-1.0113836223643098,-0.24550065994262482,-1.6460188011875907,1.155017481302341,-0.9457597305651078,0.4547584106798581,-0.8113909500122105,55.7970303393012,25.85970974526219,0.7002590706224825,4,-0.07999897003174183,1.0650005340576136,1.9525003433227504,1.2899999618530238,0.9700012207031179,0,0.1192579874438493,-3.899998092658643,22.65999984741211,-1.673911826597145,22.84000015258789,-1.7000200272752415,22.059999465942386,0.1192579874438493 1621,2007-04-03,22.709999084472656,22.79999923706055,22.280000686645508,22.5,5689424.0,0.003091859395377039,1.6666634062365204,-20.999427808514042,47.2584726370166,35.22999303448509,-0.42071533648358894,0.28988407346319534,1.1778094006283268,0.3659773462055611,21.933826210673146,0.5199985504150426,-0.9270722088200998,-0.1325009346008308,-1.496872648555268,1.2318707793536063,-0.8146867915780511,0.5496849223763896,-0.8529628136291514,59.09083027483166,25.968679484382363,0.6821858569772187,4,-0.14999866485595703,0.9950008392333984,1.9700007438659668,1.2200002670288086,0.7100009918212891,1,0.10964340725884325,-1.324320701902724,22.63999938964844,-3.899998092658643,22.65999984741211,-1.673911826597145,22.84000015258789,0.10964340725884325 1622,2007-04-04,22.8799991607666,23.06999969482422,22.729999542236328,22.899999618530273,5364065.0,0.007485692784997777,-1.125002980235081,-0.09524069028156222,46.419092506903375,37.05923245772775,-0.5217353544692429,0.05579992472750206,0.9953830885469124,0.215530709093251,21.939682627150642,0.3600006103515625,-0.9085278177667746,0.07999916076660085,-1.2193771329603962,1.3793754544935979,-0.5696889860968959,0.7296873076300976,-0.9951036153399677,69.91861976137974,34.80708274618644,0.6496881468634979,4,-0.31999874114990234,0.4550008773803711,1.8000006675720215,1.0500001907348633,0.6900005340576172,2,0.08741259061886208,1.6666634062365204,22.709999084472656,-1.324320701902724,22.63999938964844,-3.899998092658643,22.65999984741211,0.08741259061886208 1623,2007-04-05,23.1200008392334,23.13999938964844,22.709999084472656,22.959999084472656,3036692.0,0.010489584233828841,3.3000276567133113,-7.999904634751097,53.35120341829295,39.389262801629975,-0.7058474926189788,-0.2547571324471356,0.7570934839739394,0.00034904558849291334,22.030938129729854,0.4300003051757848,-0.7821185364880989,0.35650081634521413,-0.8568506834501015,1.5698523161405298,-0.2501749335524437,0.963176566242872,-1.2078032047152973,97.67458365399716,57.038869447779916,0.6066757498976573,4,-0.5600004196166992,0.09999942779541016,1.4899988174438477,0.8099985122680664,0.639999389648441,3,0.07093422708123143,-1.125002980235081,22.8799991607666,1.6666634062365204,22.709999084472656,-1.324320701902724,22.63999938964844,0.07093422708123143 1624,2007-04-10,22.989999771118164,23.25,22.959999084472656,23.25,3607995.0,-0.005622883364892806,1.230774309503723,-1.624983608902452,46.72365879927449,40.79114200227573,-0.4788401223979122,-0.2244748684578468,0.8850745953406403,0.1548258011775765,22.58657233551308,0.29000091552734375,-0.6593902079433711,0.2824997901916504,-0.7606303227683391,1.3256299031516399,-0.23906526628834612,0.8040648466716469,-1.0510460892904234,73.19583371840828,31.469675528326505,0.5215650564799951,4,-0.42999935150146484,0.23000049591064453,1.5774998664855957,0.9399995803833008,1.3899993896484375,1,0.04219222805617773,3.3000276567133113,23.1200008392334,-1.125002980235081,22.8799991607666,1.6666634062365204,22.709999084472656,0.04219222805617773 1625,2007-04-11,22.8799991607666,23.13999938964844,22.770000457763672,23.10000038146973,4838311.0,-0.00478471559141791,1.4666658189539725,0.8461577962806871,65.33856852033537,44.68163910266638,-0.293055875105825,-0.19703436414808806,0.991413060007627,0.2839611252568517,23.232605912957773,0.3699989318847692,-0.5479870475826019,0.21849918365478516,-0.694846705751349,1.1318450730609193,-0.2381737610482837,0.675172128357854,-0.9148245525754142,61.855556582422096,16.751921377923544,0.45667294470306724,4,-0.28999900817871094,0.10000133514404297,1.6875004768371582,1.0500001907348633,1.7200012207031286,2,0.03277972148207331,1.230774309503723,22.989999771118164,3.3000276567133113,23.1200008392334,-1.125002980235081,22.8799991607666,0.03277972148207331 1626,2007-04-12,23.46999931335449,23.59000015258789,22.88999938964844,22.979999542236328,7721096.0,0.0257867209016156,-1.0895542782963794,-2.227259328616954,72.40252884083651,49.52174292348738,-0.734557756803266,-0.8337176832771682,0.4122682032303224,-0.28631299889031325,23.496583744491375,0.7100009918212891,-0.41669115296945947,0.8109993934631312,-0.09267456797427798,1.7146733549005404,0.3591624127444284,1.262836374181834,-1.4791281973271246,86.36355754767241,36.60574442356131,0.45183698071870454,4,-0.6649990081787074,-0.4899988174438441,0.9700002670288121,0.4600000381469762,0.6700000762939524,3,0.005965117217426208,1.4666658189539725,22.8799991607666,1.230774309503723,22.989999771118164,3.3000276567133113,23.1200008392334,0.005965117217426208 1627,2007-04-13,23.5,23.5,23.5,23.59000015258789,3380113.0,0.0012782568182028164,-1.0,-0.18367386658674098,70.79030885859575,53.3171578934643,-0.6021341126601953,-0.8622461100399619,0.3869252402744081,-0.29605326688724887,22.576526554512327,0.030000686645511365,-0.29227540944507524,0.8120000839233406,-0.1614708134634597,1.7854709813101408,0.3252646352299422,1.298735532616739,-1.445163722510216,89.77272234672955,36.42267450839243,0.4867354486933997,4,-0.5649995803833008,-0.5199995040893555,0.9399995803833008,0.42999935150146484,0.5599994659423864,4,-0.0034042520725980907,-1.0895542782963794,23.46999931335449,1.4666658189539725,22.8799991607666,1.230774309503723,22.989999771118164,-0.0034042520725980907 1628,2007-04-16,23.709999084472656,23.709999084472656,23.709999084472656,23.71999931335449,4192960.0,0.0089361312541556,-1.0,0.11111346585847788,78.819392934345,57.89016361778217,-0.755158717705342,-1.0837023206621161,0.15671787414096627,-0.4842054353662455,21.734795701698072,0.20999908447265625,-0.1174610287039286,0.9939991950988762,-0.06397057347951574,2.051968963677268,0.4650143108096785,1.522984079388074,-1.5937562519789488,100.0,40.45810282050538,0.5289848842891969,4,-0.7149991989135742,-0.7299985885620117,0.7300004959106445,0.2200002670288086,0.2700004577636719,0,-0.00590465605458923,-1.0,23.5,-1.0895542782963794,23.46999931335449,1.4666658189539725,22.8799991607666,-0.00590465605458923 1629,2007-04-17,23.690000534057614,23.790000915527344,23.60000038146973,23.78000068664551,2528365.0,-0.0008434648328662364,2.4545359966707636,8.999809269506102,77.09088613968854,62.02156807280984,-0.6411090890488431,-1.0531153971016494,0.1458653686771001,-0.4432124857424853,20.636914099259805,0.19000053405761363,0.07507318212482517,0.9330006599426248,-0.2102188140024026,2.0762201338876523,0.36139092297010933,1.5046103969151403,-1.47813232644517,90.19604543227572,28.092935875507642,0.5716097369725138,4,-0.6549997329711879,-0.7100000381469691,0.7299990653991735,0.2399988174438512,-0.0400009155273402,1,0.0029548203143174856,-1.0,23.709999084472656,-1.0,23.5,-1.0895542782963794,23.46999931335449,0.0029548203143174856 1630,2007-04-18,23.54999923706055,23.899999618530273,23.45000076293945,23.709999084472656,4767204.0,-0.005909721141449165,-1.5000158947133888,1.7777730682827855,77.94111769098902,65.43075085658455,-0.40057411311954283,-0.9350649883149025,0.25114082909248836,-0.28601119288805066,19.76664368199877,0.44999885559082387,0.18476521325172968,0.7764993667602589,-0.40378165669382327,1.956780390214341,0.18635885503321958,1.3666398784872982,-1.2118804128149137,65.34650473721109,-1.9341544451297068,0.590140511727041,4,-0.24499988555908558,-0.6149988174438512,0.8700003623962367,0.3800001144409144,-0.10999870300293679,2,0.03524415926094315,2.4545359966707636,23.690000534057614,-1.0,23.709999084472656,-1.0,23.5,0.03524415926094315 1631,2007-04-19,23.35000038146973,23.40999984741211,22.93000030517578,23.06999969482422,6392636.0,-0.008492520682382154,1.4,-1.750005960470223,72.31833019402147,68.30844393293101,-0.11202447734025256,-0.6718514813060743,0.41498574386052667,-0.0686829812805918,17.7471108091892,0.6199989318847692,0.302627328687084,0.5145005226135275,-0.6491862002728901,1.6781872454999451,-0.06734283882968128,1.0963438840567363,-0.8556934777956293,43.29900758810715,-28.196036529985456,0.581843361443208,4,-0.04500102996826527,-0.5150003433227575,0.884999275207516,0.5799989700317347,0.129999160766598,3,0.053533189703584894,-1.5000158947133888,23.54999923706055,2.4545359966707636,23.690000534057614,-1.0,23.709999084472656,0.053533189703584894 1632,2007-04-20,23.1299991607666,23.459999084472656,23.09000015258789,23.29999923706055,7303966.0,-0.009421893666336723,-1.9600140381930404,-0.6071416407245233,56.223144697129094,68.62754851946835,0.16446371439344176,-0.38993332803340763,0.6010116234408258,0.1712166670152726,15.583320036738021,0.3699989318847656,0.4085701081750628,0.24249935150146484,-0.8728643963672766,1.3578630993702063,-0.3151825224329059,0.8001812254358356,-0.4951229856068835,20.61845331613441,-48.92108299292005,0.5576818739343702,4,0.2050008773803711,-0.2949991226196289,1.0475006103515625,0.8000001907348633,0.1500015258789098,4,0.04366624580752321,1.4,23.35000038146973,-1.5000158947133888,23.54999923706055,2.4545359966707636,23.690000534057614,0.04366624580752321 1633,2007-04-23,23.149999618530273,23.229999542236328,23.01000022888184,23.10000038146973,2497441.0,0.0008646977297601666,1.0952406902815284,-0.29411302718528864,61.29029706242472,70.2460638820406,0.16669594752520212,-0.36069435402591665,0.5523705693228251,0.1757440887617392,14.425507974068738,0.21999931335448863,0.47514727274363366,0.21949987411499094,-0.8647504088161355,1.3037501570461174,-0.32262526735057406,0.761625015580556,-0.38861109903350055,22.68035763795351,-46.414245301719816,0.542125141465564,4,0.18500041961669922,-0.3149995803833008,0.807499885559082,0.7799997329711914,0.4899997711181676,0,0.03930884934804535,-1.9600140381930404,23.1299991607666,1.4,23.35000038146973,-1.5000158947133888,23.54999923706055,0.03930884934804535 1634,2007-04-24,23.040000915527344,23.190000534057614,22.84000015258789,23.149999618530273,3945224.0,-0.004751563922916091,2.684204186116649,-2.200007629511105,58.84958291557367,69.52506548151153,0.31797127761472055,-0.18205860001585705,0.628313783381131,0.30748494938794835,12.992089561057474,0.350000381469723,0.5353134315486336,0.06000108718871999,-0.9422908030652053,1.0622929774426453,-0.44114485793824443,0.5611470323156844,0.8599987030029297,18.86800600995061,-49.764357627706275,0.5011459451269628,4,0.3299989700317383,-0.2050008773803711,0.7974987030029261,0.8899984359741211,1.0199985504150426,1,0.040798549885277646,1.0952406902815284,23.149999618530273,-1.9600140381930404,23.1299991607666,1.4,23.35000038146973,0.040798549885277646 1635,2007-04-25,23.3700008392334,23.559999465942386,22.32999992370605,22.96999931335449,17205380.0,0.014322912786156161,2.1538499158808926,-3.6364203845954095,63.09526062153773,68.4909245682561,0.07240143629472584,-0.4426032862793221,0.279641292718523,-0.004860330814985048,11.75350531924924,1.2299995422363352,0.5566742263585702,0.3315010070800781,-0.6140765268920383,1.2770785410521945,-0.14128775990598186,0.8042897740661381,0.5087987899780266,84.55295142927125,14.105842370745663,0.47278876698605826,4,-0.2550010681152344,-0.5350008010864258,0.46749877929687145,0.5599985122680664,0.6999988555908203,2,0.011981119779286287,2.684204186116649,23.040000915527344,1.0952406902815284,23.149999618530273,-1.9600140381930404,23.1299991607666,0.011981119779286287 1636,2007-04-26,24.36000061035156,24.70000076293945,23.29999923706055,23.60000038146973,18697420.0,0.042361991252313436,-1.0588219619568804,1.8999933243052163,72.15569665865844,68.64263432381864,-0.8695137942402731,-1.316597842730392,-0.7175897628115244,-0.9752612118101069,9.704347405438856,1.4000015258788991,0.6466946153678279,1.2050007820129345,0.2097590558990845,2.2002425081267845,0.7073799189560077,1.7026216450698612,-2.030000686645508,85.6540070805263,14.514627927827561,0.4976208630569258,4,-0.8450002670288086,-1.1249999999999964,-0.5225009918212891,-0.4300012588500941,-0.36000061035155895,3,-0.0377668330559483,2.1538499158808926,23.3700008392334,2.684204186116649,23.040000915527344,1.0952406902815284,23.149999618530273,-0.0377668330559483 1637,2007-04-27,25.649999618530273,25.940000534057614,24.149999618530273,24.399999618530273,33151880.0,0.05295562298264245,-1.045715332031246,1.6447363467759697,78.81547985248676,68.64219953694548,-2.0366370582641764,-2.449436843703218,-2.0167429813694895,-2.2370030563653103,8.08649076193749,1.7900009155273402,0.7246475953618159,2.315499782562256,0.9324066016795314,3.6985929634449803,1.6239531921208936,3.007046373003618,-3.3199996948242223,91.96673500010577,23.18486958907728,0.6915465904413619,4,-1.514999389648441,-1.7449989318847656,-2.28749942779541,-1.9049997329711914,-1.9400005340576172,4,-0.08460039409615727,-1.0588219619568804,24.36000061035156,2.1538499158808926,23.3700008392334,2.684204186116649,23.040000915527344,-0.08460039409615727 1638,2007-04-30,25.34000015258789,26.32999992370605,25.21999931335449,25.31999969482422,12148340.0,-0.012085749339287744,-9.090858648910757,0.0160003662109375,75.71117635888221,68.48889845018924,-1.6439896036272366,-2.0475178175495756,-1.7074383037100276,-1.9020185519148498,8.631217222484045,1.1100006103515625,0.7219329473410809,1.880500316619873,0.25494786760479826,3.506052765634948,1.0677240921123357,2.6932765411274104,-2.8656002044677784,75.25000572204598,6.736221073835438,0.8127762245075376,4,-1.0100002288818395,-1.239999771118164,-1.9774999618530273,-1.5950002670288086,-1.3800010681152344,0,-0.08129437464632372,-1.045715332031246,25.649999618530273,-1.0588219619568804,24.36000061035156,2.1538499158808926,23.3700008392334,-0.08129437464632372 1639,2007-05-02,25.36000061035156,25.5,24.86000061035156,25.5,10625230.0,0.0007892840427479175,8.142888283378797,-6.999809269502371,77.67860221925238,68.45973006444072,-1.5669723438073504,-1.9551090609400212,-1.7353301748147096,-1.9094377536894847,9.008109398309006,0.639999389648441,0.7334629306990941,1.765500736236568,-0.02098074463480515,3.551982217107941,0.8722599958008814,2.6587414766722546,-2.654264663696292,75.7500171661377,6.129881429542451,0.8932407404356862,5,-1.0300006866455078,-1.2600002288818324,-2.0200004577636683,-1.615000724792477,-1.5300006866455078,2,-0.06782339035122265,-9.090858648910757,25.34000015258789,-1.045715332031246,25.649999618530273,-1.0588219619568804,24.36000061035156,-0.06782339035122265 1640,2007-05-03,25.34000015258789,25.729999542236328,24.899999618530273,25.5,5245619.0,-0.0007886615647597628,1.6774237213051209,1.1428610354223143,73.91306680845777,68.63692302160031,-1.4151792849833775,-1.8155438055896767,-1.7165239208010803,-1.879239680444659,9.233791287334846,0.8299999237060547,0.7055603286109111,1.6105002403259263,-0.2774616921859412,3.498462172837794,0.6665192740699908,2.554481206581862,-2.416808367309578,67.32674763139461,-0.1682098694185754,0.943980966255934,5,-1.0100002288818395,-1.239999771118164,-2.0525002479553223,-1.5950002670288086,-1.370000839233402,3,-0.050513049681840005,8.142888283378797,25.36000061035156,-9.090858648910757,25.34000015258789,-1.045715332031246,25.649999618530273,-0.050513049681840005 1641,2007-05-04,25.20000076293945,25.420000076293945,24.979999542236328,25.399999618530273,5741764.0,-0.0055248377586983866,2.666674613960216,1.2499940395298603,71.14430575298579,70.29482980558438,-1.1009352114677533,-1.5593855139640063,-1.5864624824421476,-1.7305515819838142,9.206501332382434,0.4400005340576172,0.6899637570181092,1.3460007667541483,-0.5867576451621659,3.2787591786704624,0.3796215607959894,2.312379972712307,-2.0724004893554735,48.16518336792217,-15.829701830168275,0.9663792059581577,5,-0.8700008392333984,-1.100000381469723,-2.0325007438659632,-1.4550008773803675,-1.44000053405761,4,-0.044841310869207396,1.6774237213051209,25.34000015258789,8.142888283378797,25.36000061035156,-9.090858648910757,25.34000015258789,-0.044841310869207396 1642,2007-05-07,24.8799991607666,25.399999618530273,24.85000038146973,25.399999618530273,3530859.0,-0.01269847589224915,1.1153798188020256,2.600017166235875,64.16465271238425,70.61420265557987,-0.5661246868749927,-1.1403318267904083,-1.2841907547486429,-1.4015581392825034,9.605571347111336,0.5499992370605433,0.6797640125350348,0.9259991645812988,-1.0015235587625817,2.8535218879251794,-0.03776219709064321,1.8897605262532409,-1.5602549081753025,2.026945174019611,-55.041841236656545,0.9637613616719407,5,-0.5499992370605504,-0.7499990463256836,-1.7374992370605469,-1.1349992752075195,-1.2399997711181605,0,-0.035369742381433755,2.666674613960216,25.20000076293945,1.6774237213051209,25.34000015258789,8.142888283378797,25.36000061035156,-0.035369742381433755 1643,2007-05-08,24.76000022888184,24.93000030517578,24.45000076293945,24.85000038146973,8054757.0,-0.004823108357414618,2.8399963378907627,0.17307706415288118,62.64775189855622,71.03622143146684,-0.2164970994317983,-0.9393284591253135,-1.2023796387978898,-1.2701401010785212,9.92955364777581,0.4799995422363317,0.7022952372950613,0.7240002632141156,-1.193645506401456,2.641646032829687,-0.2348226215936684,1.6828231480218996,-1.2596406360236543,24.218731373531234,-27.475777765225402,0.9588228848077858,5,-0.43000030517578836,-0.5850000381469762,-1.6175003051757848,-1.0150003433227575,-0.29000091552735086,1,-0.042407154067163,1.1153798188020256,24.8799991607666,2.666674613960216,25.20000076293945,1.6774237213051209,25.34000015258789,-0.042407154067163 1644,2007-05-09,23.959999084472656,24.170000076293945,23.71999931335449,24.1200008392334,6699829.0,-0.03231022362738123,2.461541283057651,1.7777942610096216,54.19222800190966,70.0469955848415,0.8132519086803001,-0.06633227608573833,-0.46032109528972853,-0.46325588895479086,10.209761203104707,1.0400009155273509,0.7933231496493569,-0.12450084686279439,-1.9787761320371828,1.729774438311594,-1.0516384894499886,0.8026367957243998,-0.28986107176359965,11.940285760647857,-36.45646765359537,0.927137642587195,5,0.8550004959106445,0.345001220703125,-0.8174991607666016,-0.21499919891357422,0.8400001525878942,2,0.0,2.8399963378907627,24.76000022888184,1.1153798188020256,24.8799991607666,2.666674613960216,25.20000076293945,0.0 1645,2007-05-10,23.6299991607666,24.09000015258789,23.540000915527344,24.09000015258789,4777504.0,-0.013772952266926874,1.3912958747455146,2.8749746683037896,52.788832208808266,67.89512175708036,1.3231549795072333,0.34017779929481406,-0.1865231174251285,-0.11880133254628333,10.261833551947264,0.5499992370605469,0.8731237712492543,-0.49200077056884695,-2.272581622094105,1.288580080956411,-1.382291196331476,0.398289655193782,2.7000007629394496,4.787142841199967,-42.426335821759,0.8902904257626282,5,1.3050012588500977,0.6750011444091797,-0.5024991035461426,0.11500072479248047,1.1500015258789098,3,0.008463849769047682,2.461541283057651,23.959999084472656,2.8399963378907627,24.76000022888184,1.1153798188020256,24.8799991607666,0.008463849769047682 1646,2007-05-11,23.61000061035156,23.65999984741211,23.07999992370605,23.46999931335449,6892500.0,-0.0008463204031020632,3.8333373069799945,-0.3043499894266771,54.97927043485587,65.24665404401027,1.3696067478217415,0.3912629300854853,-0.21347908713719121,-0.08910785662743237,10.94706766623361,0.5799999237060582,0.9776989289916713,-0.5189993858337445,-2.28986193407162,1.2518631624041312,-1.4044306599526806,0.3664318882851916,2.6641993331909184,22.844860188038258,-26.58710066271203,0.8854312741189371,5,1.0949993133544922,0.6949996948242223,-0.477500438690182,0.13499927520752308,0.8699989318847692,4,0.015247721037545903,1.3912958747455146,23.6299991607666,2.461541283057651,23.959999084472656,2.8399963378907627,24.76000022888184,0.015247721037545903 1647,2007-05-14,23.420000076293945,23.790000915527344,23.31999969482422,23.649999618530273,7775695.0,-0.00804745993840894,-1.1860506378524156,-1.6428386534243402,52.70541656664868,62.69045851153988,1.3522159666780738,0.6060344730864529,-0.046529199348103845,0.10878283864183658,11.603210130466849,0.470001220703125,1.047815799350385,-0.7049999237060547,-2.4821947668216993,1.0721949194095899,-1.593597345263877,0.1835974978517676,2.7264318664550764,18.3783828367528,-33.01489929853414,0.8885974215578223,5,0.9849996566772461,0.9099998474121058,-0.28749990463256836,0.3249998092651367,0.9799995422363281,0,0.014517512872771032,3.8333373069799945,23.61000061035156,1.3912958747455146,23.6299991607666,2.461541283057651,23.959999084472656,0.014517512872771032 1648,2007-05-15,23.56999969482422,24.18000030517578,23.1200008392334,23.899999618530273,15020860.0,0.006404765928335943,1.3820178004659067,1.434785132602458,55.26837880635592,60.20043368788472,1.0334122891026318,0.46905750021492665,-0.2121864876406505,-0.029819534378468404,11.735871041523477,1.0599994659423828,1.000372280896471,-0.5480003356933594,-2.3331626760503212,1.2371620046636025,-1.4405815058718403,0.34458083448512156,2.453774967163085,44.545418290080065,-10.509259794805615,0.8925811701784818,5,0.8350000381469727,0.7600002288818324,-0.6224994659423828,0.17500019073486328,0.3999996185302699,1,0.002969864053056881,-1.1860506378524156,23.420000076293945,3.8333373069799945,23.61000061035156,1.3912958747455146,23.6299991607666,0.002969864053056881 1649,2007-05-16,23.76000022888184,23.940000534057614,23.35000038146973,23.6299991607666,7078384.0,0.008061117374530191,1.4081556391153105,-0.3939427217293406,53.98772431826909,57.986506744530416,0.6622237261233366,0.29994857363567107,-0.4217625315224254,-0.21007636364494786,12.091315795630898,0.5900001525878835,0.7863621478523335,-0.3614997863769496,-2.143400430598941,1.420400857845042,-1.2524501084879454,0.5294505357340462,2.146023443574215,61.818188123464815,10.061312080822887,0.8909503221109953,5,0.4899997711181605,0.5699996948242116,-0.8699998855590856,-0.015000343322757459,0.28000068664550426,2,0.029882116062002417,1.3820178004659067,23.56999969482422,-1.1860506378524156,23.420000076293945,3.8333373069799945,23.61000061035156,0.029882116062002417 1650,2007-05-17,24.3799991607666,24.59000015258789,23.88999938964844,23.920000076293945,6458068.0,0.02609423088856344,-1.692308256611548,3.5384254232811028,50.221222973768505,55.66171976906183,-0.12099611668880073,-0.2684438620028402,-1.0358381443029145,-0.8153500365006963,12.929137740437291,0.8299999237060511,0.6064969711113051,0.2169991493225112,-1.547434305478717,1.9814326041237393,-0.6652175780781029,1.0992158767231253,1.412983561739452,86.09265165629839,37.02803633997796,0.882216727400614,5,-0.1399993896484375,-0.04999923706055043,-1.4899988174438477,-0.6349992752075195,-0.4699993133544922,3,0.01722723916126423,1.4081556391153105,23.76000022888184,1.3820178004659067,23.56999969482422,-1.1860506378524156,23.420000076293945,0.01722723916126423 1651,2007-05-18,24.60000038146973,24.690000534057614,24.18000030517578,24.40999984741211,9376292.0,0.009023840372281988,1.7567517410960867,0.41304546133051045,34.78262311794492,52.397049814124124,-0.48618544104706984,-0.41107255463685277,-1.2485269713571654,-1.0144070451813256,13.04117359681026,0.5100002288818324,0.408956768659003,0.37450037002563974,-1.356924151670306,2.1059248917215854,-0.4912118908223313,1.2402126308736108,1.084463029084322,94.26750509031402,48.5382578981245,0.8657122608479726,5,-0.5950002670288121,-0.270000457763679,-1.8150000572204625,-0.8550004959106481,-1.0699996948242188,4,0.007317085462785977,-1.692308256611548,24.3799991607666,1.4081556391153105,23.76000022888184,1.3820178004659067,23.56999969482422,0.007317085462785977 1652,2007-05-21,24.13999938964844,24.559999465942386,24.059999465942386,24.540000915527344,5754177.0,-0.018699227019841502,1.2727343661947041,-2.1052652712944258,33.33333333333337,49.13989219576603,-0.1589026095425261,0.13541772520790474,-0.7915661343421654,-0.5327306834156289,13.196556766376553,0.5400009155273438,0.22520346602323116,-0.13600063323974254,-1.7900788387632858,1.5180775722838007,-0.9630397360015159,0.6910384695220309,1.4402854814316903,64.9680731644503,22.02401231458981,0.8270391027617722,5,-0.25499916076660867,0.19000053405761008,-1.2474989891052282,-0.394999504089359,-0.6800003051757848,0,0.014084513719320402,1.7567517410960867,24.60000038146973,-1.692308256611548,24.3799991607666,1.4081556391153105,23.76000022888184,0.014084513719320402 1653,2007-05-22,24.059999465942386,24.25,23.88999938964844,24.209999084472656,5264492.0,-0.0033139985803131156,2.130420360403661,0.3749976158232983,32.24043003916326,46.700803533238656,-0.2108087948304025,0.3026026925676142,-0.7194672305387222,-0.4375277110382463,13.133629268353838,0.36000061035155895,0.04580854131543077,-0.261500549316402,-1.8331744284599552,1.3101733298271512,-1.0473374888881786,0.5243363902553746,1.4202740072427815,52.985000270445205,13.604470228277542,0.7858369395717762,5,-0.17499923706055398,0.27000045776366477,-1.1024990081787145,-0.31499958038330433,-0.4099998474121129,1,0.014131344976510363,1.2727343661947041,24.13999938964844,1.7567517410960867,24.60000038146973,-1.692308256611548,24.3799991607666,0.014131344976510363 1654,2007-05-23,23.979999542236328,24.170000076293945,23.770000457763672,24.149999618530273,4028018.0,-0.0033250176841982393,2.8095021843579984,1.1333367241839973,31.720427902245376,44.35986972139833,-0.14267751606978152,0.48131289094412466,-0.6568427016173395,-0.34455166120852,12.715035793459345,0.39999961853027344,-0.09177583718392057,-0.38850040435790945,-1.8512632534944338,1.0742624447786149,-1.1198818289261716,0.3428810202103527,1.4042629889696734,22.825985549762187,-12.481712318065554,0.7313814245682624,5,-0.09499931335449574,0.350000381469723,-0.9924993515014648,-0.2349996566772461,0.05000114440918324,2,-0.00041702373114005375,2.130420360403661,24.059999465942386,1.2727343661947041,24.13999938964844,1.7567517410960867,24.60000038146973,-0.00041702373114005375 1655,2007-05-24,23.649999618530273,23.959999084472656,23.56999969482422,23.93000030517578,4313794.0,-0.013761464971040582,1.2941258968792249,1.6470621234390603,30.179022394019086,41.604286605749806,0.21284025430843911,0.8784012563778099,-0.33841724382914506,-0.001766087677886219,11.47567748674124,0.4099998474121094,-0.2339501025193691,-0.7325002670288079,-2.1599587567247447,0.6949582226671289,-1.4462295118767763,-0.01877102218083948,1.6420924083757313,7.142844978653061,-25.44219072998476,0.7137292448479683,5,0.2550010681152344,0.6800003051757777,-0.6424989700317383,0.0950002670288086,0.3400001525878906,3,0.016490541365230982,2.8095021843579984,23.979999542236328,2.130420360403661,24.059999465942386,1.2727343661947041,24.13999938964844,0.016490541365230982 1656,2007-05-25,23.440000534057614,23.770000457763672,23.290000915527344,23.6299991607666,4661003.0,-0.008879454032131195,1.0425459385754172,0.6785648599124111,31.05264584443863,39.1984231921709,0.44274861233684604,1.070845072818404,-0.1336448948423623,0.21689354784539816,12.144169078846934,0.4799995422363281,-0.2884634480358521,-0.8964993476867704,-2.384999692771011,0.59200099739747,-1.6407495202288906,-0.1522491751446502,1.7636078087203941,11.81100706620879,-23.621592490309965,0.7442501725421199,5,0.4650001525878942,0.8899993896484375,-0.3200006484985316,0.3049993515014684,0.4399986267089879,4,0.020051164788652764,1.2941258968792249,23.649999618530273,2.8095021843579984,23.979999542236328,2.130420360403661,24.059999465942386,0.020051164788652764 1657,2007-05-29,23.479999542236328,23.57999992370605,23.36000061035156,23.5,3735865.0,0.0017064422895638476,1.4444326707075097,0.10526632802617909,32.795686520016176,36.7014573825776,0.4605917037422351,0.90641178472832,-0.15917084554321903,0.18395956583140105,11.295743104465865,0.2199993133544922,-0.311399811163934,-0.7480003356933587,-2.1470319047841855,0.6510312333974682,-1.4475161202387703,-0.04848455114794703,1.6386644637788024,19.79154249020496,-16.354824139914996,0.6995157845454131,5,0.5100011825561523,0.850000381469723,-0.4099998474121094,0.2650003433227539,0.13000106811523082,1,0.0021295206722315996,1.0425459385754172,23.440000534057614,1.2941258968792249,23.649999618530273,2.8095021843579984,23.979999542236328,0.0021295206722315996 1658,2007-05-30,23.28000068664551,23.40999984741211,23.06999969482422,23.3700008392334,5927447.0,-0.008517838990203308,3.0000448792747507,4.499904634750919,39.10257938582103,35.04755239008337,0.6874174525857306,0.9951916608820426,0.045860759346975755,0.3884951437180497,10.156312284553191,0.4099998474121094,-0.3508629165601569,-0.8449992179870556,-2.202016247674006,0.512017811699895,-1.5235077328305309,-0.16649070314358028,1.7571167560772558,19.090992635903202,-19.28625632552701,0.6785085148434747,5,0.5999994277954066,1.0499992370605398,-0.1950006484985387,0.46499919891357067,-0.06000137329102273,2,0.007731889712975892,1.4444326707075097,23.479999542236328,1.0425459385754172,23.440000534057614,1.2941258968792249,23.649999618530273,0.007731889712975892 1659,2007-05-31,23.63999938964844,23.71999931335449,23.290000915527344,23.35000038146973,6853235.0,0.015463861356732833,-1.0975636987862152,-3.222205738990506,50.15873400322742,35.04060917113436,0.3448736796383258,0.5267337320595153,-0.2957916350318506,0.046189936753304295,9.335409803588199,0.43999862670897727,-0.35386240717312134,-0.39900045394897177,-1.6394741186631094,0.8414732107651659,-1.0192372863060406,0.22123637840809707,1.2790909882004122,64.04495345208949,20.53399418396416,0.6202368323570683,5,0.24000072479247692,0.6900005340576101,-0.5549993515014684,0.10500049591064098,-0.029998779296882105,3,0.00042302153722606484,3.0000448792747507,23.28000068664551,1.4444326707075097,23.479999542236328,1.0425459385754172,23.440000534057614,0.00042302153722606484 1660,2007-06-01,24.059999465942386,24.209999084472656,23.65999984741211,23.670000076293945,8010720.0,0.0177665011479593,-1.6829241061044482,1.3448300809639502,56.338016817992155,37.43565291558406,-0.14001611258672497,0.0062424618966225864,-0.7034699271728364,-0.35700752789187007,8.201454238170246,0.5699996948242152,-0.37184172950264127,0.08499965667725107,-0.9944836435313462,1.1644829568858484,-0.4547419934270458,0.6247413067815479,0.7481454709249888,86.84213168074344,39.0350705372833,0.5397416501042985,6,-0.24499988555908558,0.27000045776366477,-0.957499504089359,-0.31499958038330433,-0.4300003051757848,4,-0.001246832084902505,-1.0975636987862152,23.63999938964844,3.0000448792747507,23.28000068664551,1.4444326707075097,23.479999542236328,-0.001246832084902505 1661,2007-06-04,24.06999969482422,24.239999771118164,23.85000038146973,24.11000061035156,5023924.0,0.0004156371198589248,1.6000025431379543,-0.10256661058725863,59.643919769035136,40.35905140843981,-0.2604972492819613,-0.09776784142987793,-0.6649940692640257,-0.34726199434874516,7.021727129001334,0.38999938964843395,-0.3937702603427553,0.15149993896484304,-0.7638259965811649,1.066825874510851,-0.30616302880816093,0.609162906737847,0.6338565275205674,85.47007989670973,32.5384422823271,0.45766296777300375,6,-0.4099998474121094,0.630000114440918,-1.0949997901916504,-0.3249998092651367,-0.5900001525878906,0,-0.003323636257596463,-1.6829241061044482,24.059999465942386,-1.0975636987862152,23.63999938964844,3.0000448792747507,23.28000068664551,-0.003323636257596463 1662,2007-06-05,24.0,24.239999771118164,23.979999542236328,24.21999931335449,4625180.0,-0.0029081718201795503,1.0,5.499856952127045,56.534964803879156,43.058444160074906,-0.23741122376205936,-0.10232187200634968,-0.5456874451421712,-0.2537313318494405,5.995883726541614,0.26000022888183594,-0.4430132973544012,0.12550020217895508,-0.672272184217011,0.9232725885749211,-0.27338599101902616,0.5243863953769363,0.6058248306935532,79.48720038733846,24.44160009155822,0.3988861931979828,6,-0.3450002670288086,0.6999998092651367,-0.6249995231628418,-0.25500011444091797,-0.7199993133544886,1,-0.005000034968058231,1.6000025431379543,24.06999969482422,-1.6829241061044482,24.059999465942386,-1.0975636987862152,23.63999938964844,-0.005000034968058231 1663,2007-06-06,23.709999084472656,24.040000915527344,23.65999984741211,24.040000915527344,6620352.0,-0.012083371480306027,1.303023997780552,1.5000130046903826,49.262519446249534,45.007565442742035,-0.002546786049634875,0.11065564312604437,-0.21518044303815032,0.06026917245484853,5.47960253817705,0.3800010681152344,-0.45495502450352276,-0.11200065612792898,-0.7942443320702779,0.5702430198144199,-0.45312249409910166,0.2291211818432437,0.8036762380687357,44.21038683084608,-9.566324010119096,0.34112183797117435,6,-0.054999351501464844,0.9900007247924805,0.3100013732910156,0.14500141143798828,-0.3399982452392578,2,-0.004217565499046505,1.0,24.0,1.6000025431379543,24.06999969482422,-1.6829241061044482,24.059999465942386,-0.004217565499046505 1664,2007-06-07,23.959999084472656,24.34000015258789,23.71999931335449,23.85000038146973,9925459.0,0.010544074637426792,-2.3513482862253205,-0.33332755352105087,43.04635301503334,46.43726884507695,-0.2857297409322044,-0.1468746990675811,-0.413197031687055,-0.16610959878756404,5.758160976688604,0.6300010681152344,-0.42043731843393317,0.13799934387207102,-0.5442443320702779,0.8202430198144199,-0.20312249409910166,0.4791211818432437,0.4670557004057052,44.11751506243759,-5.341295890913173,0.34112183797117435,6,-0.25499916076660156,0.4400005340576172,0.2550010681152344,0.09000110626220703,-0.7099990844726562,3,-0.030884799640819915,1.303023997780552,23.709999084472656,1.0,24.0,1.6000025431379543,24.06999969482422,-0.030884799640819915 1665,2007-06-08,23.82999992370605,24.07999992370605,23.63999938964844,23.920000076293945,6521910.0,-0.0054256746967428215,1.146344867369442,-0.818192852560271,36.860044708826194,47.08253538556446,-0.14249753526992137,-0.0011844568605496875,-0.23648901319944926,-0.017635797954579147,5.773628069175479,0.4400005340576101,-0.377326654598523,-0.001999855041507459,-0.6782305574205303,0.6742308473375154,-0.3401152062310189,0.33611549614800396,0.5156315557690618,27.14290385338412,-15.96020071445782,0.33811535118951186,6,-0.12499999999999645,0.5699996948242223,0.3850002288818395,0.22000026702881215,-0.5799999237060511,4,-0.009232031643258143,-2.3513482862253205,23.959999084472656,1.303023997780552,23.709999084472656,1.0,24.0,-0.009232031643258143 1666,2007-06-11,23.96999931335449,24.10000038146973,23.76000022888184,23.88999938964844,4566510.0,0.005874921951181555,-1.0000112197557878,-0.8888865341413686,46.743287179303415,48.63226879215193,-0.22284490753876085,-0.11892831698278172,-0.3217092554789396,-0.1453441288278121,5.242211522108301,0.3400001525878906,-0.3207485894738795,0.11999959945678285,-0.5504908904424397,0.7904900893560054,-0.21524564549282843,0.4552448444063941,0.370000839233402,47.14279486215256,6.524335165335685,0.3352452449496107,6,-0.26499938964843395,0.2750005722045934,0.245000839233402,0.08000087738037465,-0.8999996185302699,0,-0.014184403935233347,1.146344867369442,23.82999992370605,-2.3513482862253205,23.959999084472656,1.303023997780552,23.709999084472656,-0.014184403935233347 1667,2007-06-12,23.76000022888184,23.989999771118164,23.5,23.85000038146973,7256111.0,-0.008760913245235313,1.6486550575815258,-1.1250029802351809,44.525549477705546,49.234821024583546,0.034698030133117896,0.12421744597506645,-0.059208902274075825,0.06690806648754588,4.872674478060358,0.48999977111816406,-0.23015206808995003,-0.10699949264526154,-0.7481856179738458,0.5341866326833227,-0.42759255530955187,0.2135935700190288,0.5037998962402312,30.952402577645394,-7.76709702492299,0.32059306266429166,6,0.0550003051757777,0.4749994277954066,0.45499992370605113,0.2899999618530238,-0.9099998474121094,1,-0.011784540570212276,-1.0000112197557878,23.96999931335449,1.146344867369442,23.82999992370605,-2.3513482862253205,23.959999084472656,-0.011784540570212276 1668,2007-06-13,23.63999938964844,23.76000022888184,23.309999465942386,23.75,6815073.0,-0.005050540323123798,5.923031779101121,1.2222269317169951,43.88487826565441,48.53772594263099,0.23594731758310772,0.26322716707809235,0.08783564729131754,0.18529364963747597,5.145641662931435,0.4500007629394531,-0.1284879110772117,-0.23050031661987092,-0.8655955787140357,0.40459494547429387,-0.5480479476669551,0.08704731442721325,0.5521727096557569,32.0388061857313,-8.332095015147345,0.3175476310470831,6,0.18500041961669567,0.36000061035155895,0.5900006294250453,0.41000080108642223,-0.9399986267089915,2,-0.015228371924601913,1.6486550575815258,23.76000022888184,-1.0000112197557878,23.96999931335449,1.146344867369442,23.82999992370605,-0.015228371924601913 1669,2007-06-14,24.46999931335449,24.559999465942386,23.649999618530273,23.85000038146973,10252600.0,0.035109980758692094,1.2750017881410372,-5.636322652240373,62.50001453774054,49.22239235593636,-0.5184569481242889,-0.5384613109327923,-0.6991154760937555,-0.6434275602772352,5.51100254851614,0.9200000762939453,-0.012593376692073832,0.5639996528625453,-0.12239108610774707,1.2503903918328376,0.22080428337739733,0.9071950223476932,-1.3999996185302699,92.79998779296818,46.23379625113508,0.343195369485147,6,-0.5349998474121023,-0.5899991989135707,-0.21749925613402965,-0.41999912261962535,-1.840000152587887,3,-0.044952942582256905,5.923031779101121,23.63999938964844,1.6486550575815258,23.76000022888184,-1.0000112197557878,23.96999931335449,-0.044952942582256905 1670,2007-06-15,24.79999923706055,24.93000030517578,24.25,24.46999931335449,25809740.0,0.013485898363959636,1.305077732267377,0.5322588584191305,70.00000560985599,50.373068560472014,-0.8185257450472676,-0.8805276669231397,-0.9806996253469542,-0.968141139045656,5.583844627570392,0.6800003051757812,0.09871514868493136,0.8729995727539084,0.10473181727377678,1.64126732823404,0.4888656950138426,1.2571334504939742,-1.7001995468139697,91.97524686612206,39.31856349367206,0.38413387774006535,6,-0.6799993515014684,-0.7999992370605504,-0.2399992942810094,-0.7499990463256871,-2.20999908447266,4,-0.062499971159042045,1.2750017881410372,24.46999931335449,5.923031779101121,23.63999938964844,1.6486550575815258,23.76000022888184,-0.062499971159042045 1671,2007-06-18,24.78000068664551,25.03000068664551,24.690000534057614,24.93000030517578,5818625.0,-0.0008063931867043905,-1.0606074617807693,-0.45454440366440163,69.23081263885445,51.78371831991371,-0.7679838821911389,-0.8920904600686619,-0.9137761016332497,-0.9362126625885274,5.584264557727555,0.34000015258789773,0.14842732756343935,0.844001007080081,0.03918933799015534,1.6488126761700066,0.44159517253511993,1.246406841625042,-1.6069929718017626,85.46512659463103,27.467671425525218,0.40240583454496276,6,-0.6100006103515625,-0.7300004959106481,-0.16000032424927113,-0.7300004959106481,-2.7000007629394602,0,-0.061743367403135796,1.305077732267377,24.79999923706055,1.2750017881410372,24.46999931335449,5.923031779101121,23.63999938964844,-0.061743367403135796 1672,2007-06-19,24.479999542236328,24.979999542236328,24.43000030517578,24.979999542236328,5781806.0,-0.012106583377572755,1.1999969482421875,3.3333418104600057,67.2413745854391,53.78136889093477,-0.4388882356760533,-0.5958614569567899,-0.574848981183429,-0.6335691932688619,5.598437943610291,0.5499992370605469,0.13555663037793408,0.5269998550415025,-0.3096876765879344,1.3636873866709394,0.10865608922678405,0.9453436208562209,-1.1955722490844742,68.02321197281788,4.893495482091382,0.41834376581471794,6,-0.30999946594237926,-0.42999935150146484,0.025000572204589844,-0.42999935150146484,-2.5699996948242188,1,-0.05759803405957509,-1.0606074617807693,24.78000068664551,1.305077732267377,24.79999923706055,1.2750017881410372,24.46999931335449,-0.05759803405957509 1673,2007-06-20,24.399999618530273,24.68000030517578,24.270000457763672,24.63999938964844,4756807.0,-0.00326797080073582,1.5624862164949067,0.47999954223633523,61.875007823112384,55.873441647388006,-0.28018293922799486,-0.5155142304666569,-0.4637872734119952,-0.5456171316159306,5.770840330573073,0.4099998474121094,0.10763672795026835,0.4299999237060561,-0.42935094542330887,1.289350792835421,0.0003244891413736184,0.8596753582707386,-1.0108379217688004,54.347784021959235,-8.308170970776281,0.4296754345646831,6,-0.22999954223632457,-0.34999942779541016,-0.03249979019165039,-0.34999942779541016,-2.770000457763672,2,-0.06352455988906724,1.1999969482421875,24.479999542236328,-1.0606074617807693,24.78000068664551,1.305077732267377,24.79999923706055,-0.06352455988906724 1674,2007-06-21,23.96999931335449,24.3700008392334,23.88999938964844,24.3700008392334,5265680.0,-0.017622963602393904,1.3999980926586253,1.666674613960206,48.598128064533654,57.1776731313555,0.16917570916146474,-0.09096537273132554,-0.002890434409824394,-0.11120211360834276,5.909511214580327,0.5100002288818324,0.08774436267721342,0.0004996299743602606,-0.8588383777993869,0.8598376377481074,-0.4291693739125151,0.4301686338612356,-0.48238727719997243,7.017529183236813,-50.407051333147585,0.42966900388687396,6,0.20000076293946023,0.08000087738037465,0.3975005149841344,0.08000087738037465,-2.6099987030029297,3,-0.05298283632855505,1.5624862164949067,24.399999618530273,1.1999969482421875,24.479999542236328,-1.0606074617807693,24.78000068664551,-0.05298283632855505 1675,2007-06-22,24.040000915527344,24.20000076293945,23.940000534057614,24.03000068664551,3902506.0,0.0029203839874061277,-1.7368368217636883,-0.025000476835330118,49.541303133067586,57.48856379288485,0.14761915099498424,-0.13728988590384006,-0.03699886742844427,-0.176496772698016,6.107136864895512,0.26000022888183594,0.1226679463524114,0.0510011672973647,-0.7954127773238469,0.8974151119185763,-0.3722058050132411,0.4742081396079705,-0.45984556034336777,13.158013615776456,-39.036939965073245,0.42320697231060556,6,0.12999916076660512,0.009999275207519531,0.2499990463256836,0.009999275207519531,-3.070001602172855,4,-0.05865231701592932,1.3999980926586253,23.96999931335449,1.5624862164949067,24.399999618530273,1.1999969482421875,24.479999542236328,-0.05865231701592932 1676,2007-06-25,23.90999984741211,23.979999542236328,23.6299991607666,23.79999923706055,6311154.0,-0.005407698134955896,1.8000030517578125,10.999809269505747,48.64864710060257,57.946685750984514,0.2997345475566817,0.03133426237514669,0.10910440709755065,-0.03866481351408879,6.079198103535406,0.4100017547607422,0.16170201612055735,-0.10249986648559428,-0.9099356473797293,0.7049359144085408,-0.50621775693266,0.30121802396147146,1.120000839233402,20.74078574264364,-26.845153300624812,0.40371789044706674,6,0.2600002288818395,0.1400003433227539,0.375,0.1400003433227539,-2.450000762939453,0,-0.05520701393760519,-1.7368368217636883,24.040000915527344,1.3999980926586253,23.96999931335449,1.5624862164949067,24.399999618530273,-0.05520701393760519 1677,2007-06-26,23.53000068664551,23.90999984741211,23.40999984741211,23.60000038146973,8130442.0,-0.015892896829429626,-2.2257921614470435,-0.636357331113906,47.36844453491652,58.33374866979141,0.7193216277853622,0.4377132357420095,0.500154983672072,0.34368194542380337,6.168607091237223,0.5,0.22573852647598258,-0.4849990844726513,-1.2857748187692053,0.31577664982390274,-0.8853869516209265,-0.08461121732437604,1.4719999694824217,9.448881573216909,-36.971001322519044,0.4003878671482765,6,0.6899995803832972,0.5199995040893519,0.637499332427975,0.5199995040893519,-2.380001068115238,1,-0.061623490039352635,1.8000030517578125,23.90999984741211,-1.7368368217636883,24.040000915527344,1.3999980926586253,23.96999931335449,-0.061623490039352635 1678,2007-06-27,23.459999084472656,23.540000915527344,23.239999771118164,23.489999771118164,4217760.0,-0.002974993630687983,3.615296585924089,0.42858310626702995,42.283954614545074,56.08751978943637,0.8505494032278555,0.5500949394815535,0.5738524992571215,0.4020758406415652,5.93229057754009,0.3000011444091797,0.2422745783409006,-0.5640006065368652,-1.33342699245134,0.20542577937760953,-0.9487137994941044,-0.17928741357962608,1.478321539306645,19.46894738085834,-26.116823637743295,0.3847131929572378,6,0.6750011444091797,0.590001106262207,0.6475009918212855,0.590001106262207,-2.309999465942383,2,-0.0660698762808749,-2.2257921614470435,23.53000068664551,1.8000030517578125,23.90999984741211,-1.7368368217636883,24.040000915527344,-0.0660698762808749 1679,2007-06-28,23.649999618530273,23.79999923706055,23.45000076293945,23.670000076293945,5007046.0,0.008098914811270008,1.4999999999999873,0.6666666666666666,47.27272517096769,53.56226640733766,0.5945197359658607,0.38038452320223115,0.3904766148362242,0.19650479215520633,6.042060725091028,0.34999847412110086,0.28903258424056233,-0.37450008392334055,-1.1428880613645482,0.3938878935178671,-0.7586940726439444,0.009693904797263286,1.1864217540893591,42.70827331482958,-4.9951602653300995,0.38419398872060395,6,0.4850006103515625,0.40000057220458984,0.4575004577636683,0.40000057220458984,-2.2899990081787145,3,-0.08541228288988889,3.615296585924089,23.459999084472656,-2.2257921614470435,23.53000068664551,1.8000030517578125,23.90999984741211,-0.08541228288988889 1680,2007-06-29,24.03000068664551,24.040000915527344,23.5,23.63999938964844,5340965.0,0.016067698699559374,1.63413953358552,-19.499618539004388,50.84747589146888,51.519673435405934,0.10483221018706956,-0.002086170161629042,0.02616577866065839,-0.19781352290761234,6.090796752809134,0.5400009155273438,0.3613503518510335,0.007000923156741834,-0.7612123736619907,0.7752142199754744,-0.3771057252526262,0.39110757156610987,0.7106353898840325,98.74997317794868,48.86987218454077,0.3841066484093666,6,0.07999897003173473,0.019999504089351916,0.0774993896484304,0.019999504089351916,-3.070001602172855,4,-0.11111111111111138,1.4999999999999873,23.649999618530273,3.615296585924089,23.459999084472656,-2.2257921614470435,23.53000068664551,-0.11111111111111138 1681,2007-07-02,23.989999771118164,24.170000076293945,23.76000022888184,23.979999542236328,4180752.0,-0.0016646239860316214,1.2162103646120423,0.025641527243205703,53.412449472338906,49.98312620061703,0.023453062112473333,0.03332251438568079,0.08816315791415619,-0.171709463964838,6.056551321661691,0.4099998474121058,0.2995897382630197,-0.028999996185302024,-0.7970159549359579,0.7390159625653538,-0.41300797556063173,0.3550079831900277,0.660598127086697,80.64513482694406,27.19883849663251,0.38400797937532855,7,-0.029999732971191406,0.06000041961669922,0.1275005340576172,0.06000041961669922,-3.3199996948242188,0,-0.1258858060265381,1.63413953358552,24.03000068664551,1.4999999999999873,23.649999618530273,3.615296585924089,23.459999084472656,-0.1258858060265381 1682,2007-07-03,23.8799991607666,24.07999992370605,23.770000457763672,23.989999771118164,5835255.0,-0.00458526933726755,1.137920601931048,-10.999809269502194,53.57141843460325,49.06050515744934,0.044022609650802735,0.14110661892271636,0.22642791671539442,-0.07367202551252205,6.020455224861947,0.30999946594237926,0.1694889270754345,-0.1330005645751946,-0.903512438679364,0.6375113095289748,-0.5182565016272811,0.2522553724768919,0.685962849813059,68.81711608981354,12.139824222749418,0.38525593705208516,7,-0.07499885559082031,0.17000102996826172,0.2375011444091797,0.17000102996826172,-2.8799991607666016,1,-0.10134004025719812,1.2162103646120423,23.989999771118164,1.63413953358552,24.03000068664551,1.4999999999999873,23.649999618530273,-0.10134004025719812 1683,2007-07-04,23.61000061035156,23.899999618530273,23.540000915527344,23.85000038146973,3739126.0,-0.011306472357781039,1.11765035875169,2.1818039950063066,34.64290750261084,47.50992509501347,0.21252425085265614,0.4250204336133585,0.521491181168674,0.18554596376315047,6.317709773534993,0.3599987030029297,0.026974341156563497,-0.3979991912841818,-1.1780288151775302,0.3820304326091666,-0.788014003230856,-0.007984379337507619,0.876403665860412,22.22222222222211,-28.651240328707534,0.3900148119466747,7,0.10999965667724965,0.43999958038330433,0.5499997138977086,0.43999958038330433,-3.079999923706051,2,-0.10419317781562121,1.137920601931048,23.8799991607666,1.2162103646120423,23.989999771118164,1.63413953358552,24.03000068664551,-0.10419317781562121 1684,2007-07-05,23.21999931335449,23.68000030517578,23.13999938964844,23.56999969482422,7291844.0,-0.01651847890364211,-1.1176496987512639,1.458336313568386,22.3776848706908,44.49174528808272,0.5419408550118661,0.79763546196493,0.9360882526737306,0.5606330186137392,6.686236123068895,0.5400009155273402,-0.10765859436730807,-0.7510004997253468,-1.6071092280437185,0.10510822859302493,-1.1790548638845308,-0.3229461355661627,1.1916206925518544,7.766977706256732,-36.34147055975634,0.42805436415918513,7,0.43500041961670277,0.8650007247924876,0.8850007057189977,0.8300008773803746,-2.340000152587887,3,-0.08914727631510733,1.11765035875169,23.61000061035156,1.137920601931048,23.8799991607666,1.2162103646120423,23.989999771118164,-0.08914727631510733 1685,2007-07-06,23.61000061035156,23.71999931335449,23.15999984741211,23.26000022888184,4866129.0,0.016795921986645812,-1.0363574571974388,-0.9999999999999696,31.888594618693745,42.629517234537296,0.09446335102159509,0.4113999862867992,0.5650831794159643,0.16390143922367528,7.183424453916479,0.5599994659423793,-0.20943371232165475,-0.34999923706055114,-1.2192880819776235,0.5192896078565212,-0.7846436595190873,0.08464518539798505,0.6998897462541507,45.631156056197696,6.475046642363111,0.4346444224585357,7,0.04499912261963246,0.47499942779541726,0.4949994087219274,0.43999958038330433,-2.829999923706051,4,-0.09529859982356426,-1.1176496987512639,23.21999931335449,1.11765035875169,23.61000061035156,1.137920601931048,23.8799991607666,-0.09529859982356426 1686,2007-07-09,23.6299991607666,23.79999923706055,23.459999084472656,23.649999618530273,4280406.0,0.0008470372680242644,1.125002980235056,-0.057144102756934365,35.59324554376461,41.321161791075966,0.034162352264704765,0.38432815477221993,0.532789364116482,0.13738024499638257,7.615349728301907,0.3400001525878942,-0.23153990739772112,-0.3130006790161133,-1.1946761371717578,0.5686747791395312,-0.7538384080939373,0.12783705006171076,0.5862999184825277,52.12760560922508,15.936311934619212,0.4408377290778226,7,0.025000572204589844,0.45500087738037465,0.44250059127807617,0.4200010299682617,-2.8499984741210938,0,-0.11299196661534394,-1.0363574571974388,23.61000061035156,-1.1176496987512639,23.21999931335449,1.11765035875169,23.61000061035156,-0.11299196661534394 1687,2007-07-10,23.479999542236328,24.20000076293945,23.45000076293945,23.68000030517578,6397291.0,-0.006347846968159043,-4.769268013556777,9.999809269502194,34.76824182604901,40.48608259235419,0.19704478466980646,0.5399592626913083,0.6269103211190874,0.27161583543717427,7.798580291827214,0.75,-0.26970810312296223,-0.4490002632141099,-1.3515557652722698,0.45355523884405,-0.9002780142431881,0.002277487814968282,-0.3400001525878871,32.075444537612384,-1.7440269659884677,0.4512777510290793,7,0.1900005340576172,0.6050004959106481,0.7000002861022949,0.5700006484985352,-2.6899986267089844,1,-0.11967629986055561,1.125002980235056,23.6299991607666,-1.0363574571974388,23.61000061035156,-1.1176496987512639,23.21999931335449,-0.11967629986055561 1688,2007-07-11,23.28000068664551,23.45000076293945,23.059999465942386,23.25,5327366.0,-0.008517838990203308,1.1081103372906453,-0.1500028610120531,37.634454177906974,39.41516359312523,0.4121698156120779,0.750061094434546,0.7775481523779142,0.4605951429377093,7.901141147138331,0.42000007629394176,-0.3033900864968757,-0.630999183654783,-1.5713887138603368,0.3093903465507708,-1.1011939487575617,-0.16080441855200434,0.9200000762939382,19.29833073722299,-17.171504501331448,0.470194765102777,7,0.3499994277954066,0.7649993896484375,0.8974990844726527,0.7699995040893519,-2.8100013732910227,2,-0.09793817093628465,-4.769268013556777,23.479999542236328,1.125002980235056,23.6299991607666,-1.0363574571974388,23.61000061035156,-0.09793817093628465 1689,2007-07-12,23.3700008392334,23.43000030517578,23.07999992370605,23.25,5397765.0,0.0038659858218781373,1.9166726271368582,3.999936423166924,38.07830437583281,37.99636675805455,0.3109775935860064,0.6044151195979275,0.6375702945226038,0.3563144792306403,7.786785507580795,0.3500003814697301,-0.30276891605653233,-0.48599910736083984,-1.4173567996967478,0.4453585849750681,-0.9516779535287938,-0.02032026119288588,0.8299999237060511,27.1930719822515,-11.720526971764382,0.4656788461679537,7,0.25999927520751953,0.6749992370605504,0.8074989318847656,0.7299995422363281,-2.90000152587891,3,-0.12152332266159438,1.1081103372906453,23.28000068664551,-4.769268013556777,23.479999542236328,1.125002980235056,23.6299991607666,-0.12152332266159438 1690,2007-07-13,23.25,23.649999618530273,23.18000030517578,23.60000038146973,4181585.0,-0.005134823916306486,1.0888911494559803,-2.9166494476675173,38.21430128446169,36.30768362606818,0.34497784511941987,0.6348911637125596,0.7058133494142353,0.46470479150463007,7.001450841291257,0.4699993133544922,-0.2792788992605466,-0.5284999847412095,-1.383978350240195,0.32697838075777597,-0.9562391674907005,-0.10076080199171855,0.9272007369995094,16.666694551848664,-23.531687858764457,0.4277391827494927,7,0.38000011444091797,0.7950000762939489,0.8024997711181641,0.8500003814697266,-2.6200008392333984,4,-0.10193551996702788,1.9166726271368582,23.3700008392334,1.1081103372906453,23.28000068664551,-4.769268013556777,23.479999542236328,-0.10193551996702788 1691,2007-07-16,23.25,23.440000534057614,23.20000076293945,23.26000022888184,2724863.0,0.0,-3.363683653829199,0.028572051378476463,44.214871147772726,35.26806726086479,0.2558783319862208,0.5421885164019784,0.6575017209580807,0.4494636304272248,6.040421477506157,0.23999977111816406,-0.28989006422609975,-0.45199995040893626,-1.1968798536395013,0.2928799528216288,-0.824439902024217,-0.0795599987936555,0.9048567115783683,16.666694551848664,-26.28854758745743,0.37243995161528254,7,0.38000011444091797,0.7950000762939489,0.8024997711181641,0.8500003814697266,-2.799999237060547,0,-0.10623652960664487,1.0888911494559803,23.25,1.9166726271368582,23.3700008392334,1.1081103372906453,23.28000068664551,-0.10623652960664487 1692,2007-07-17,23.06999969482422,23.29999923706055,22.81999969482422,23.25,7789550.0,-0.007741948609711002,2.4285831062669683,17.999618538997993,42.29251008330508,36.118023103164155,0.3451984134041126,0.6441657137410317,0.7964188836847832,0.6111052790078162,5.748021506189141,0.4799995422363317,-0.3522736663315058,-0.5615002632141106,-1.2619143983498269,0.13891387192160565,-0.9117073307819687,-0.21129319564625249,1.0629598718414286,30.120484696398325,-15.152702091284777,0.350207067567858,7,0.4400005340576172,0.8550004959106445,0.9050002098083496,1.0300006866455078,-2.2399997711181676,1,-0.09926307058827033,-3.363683653829199,23.25,1.0888911494559803,23.25,1.9166726271368582,23.3700008392334,-0.09926307058827033 1693,2007-07-18,22.85000038146973,23.04999923706055,22.6299991607666,22.79999923706055,5835165.0,-0.009536164554169724,-1.153839382216702,-0.2777836646462934,34.37502328305196,37.45106070453762,0.49847435726181644,0.7821924452767988,0.9758001140458177,0.8020193247439416,5.837137322195965,0.4400005340576172,-0.43501135684531533,-0.703999614715574,-1.3892240945024668,-0.018775134928681325,-1.0466118546090222,-0.3613873748221259,1.230440790322259,21.56873744796902,-23.03628483384737,0.3426122398934472,7,0.5649995803832972,0.9799995422363246,1.1749997138977015,1.2499999999999964,-1.5400009155273438,2,-0.09015314798913299,2.4285831062669683,23.06999969482422,-3.363683653829199,23.25,1.0888911494559803,23.25,-0.09015314798913299 1694,2007-07-19,22.70000076293945,22.959999084472656,22.559999465942386,22.940000534057614,6158996.0,-0.0065645346182104936,1.857172051580635,-4.799885561701316,21.459228170475967,36.2922422102912,0.6335831864981962,0.8771399950138594,1.1083915578010028,0.9169760233755575,6.616036387063877,0.3999996185302699,-0.5221156313332322,-0.7904993057251026,-1.5452588330152892,-0.03573977843491605,-1.1678790693701977,-0.41311954208000756,1.293413888191015,12.844153889765153,-23.882811513206043,0.37737976364509335,7,0.6799993515014684,1.0949993133544993,1.2124991416931188,1.4299993515014684,-1.1700000762939418,3,-0.09823794601917868,-1.153839382216702,22.85000038146973,2.4285831062669683,23.06999969482422,-3.363683653829199,23.25,-0.09823794601917868 1695,2007-07-20,22.6299991607666,22.959999084472656,22.54999923706055,22.729999542236328,5971556.0,-0.003083770917185813,-2.1538422037193854,0.41666865349005394,21.18643519865516,34.69148550527904,0.6145823966202357,0.8812750585298801,1.1704511531156037,0.9545249737173975,7.442985295937154,0.4099998474121058,-0.5288446728372591,-0.7900008201599107,-1.5906583944517187,0.010656754131897372,-1.190329607305813,-0.38967203301400843,1.2487422755488176,8.988742373295116,-21.2665184886611,0.40032878714590386,7,0.7450008392333984,1.1600008010864293,1.2775006294250488,1.5450010299682617,-1.1499996185302734,4,-0.09544851646114427,1.857172051580635,22.70000076293945,-1.153839382216702,22.85000038146973,2.4285831062669683,23.06999969482422,-0.09544851646114427 1696,2007-07-23,22.59000015258789,22.809999465942386,22.420000076293945,22.61000061035156,3494005.0,-0.001767521416795148,-1.1666596024244678,0.20000381468267825,21.83407059191967,33.254355368153554,0.5493091736925173,0.8614811324914058,1.2025243271798374,0.9667784603679728,7.904046715898747,0.38999938964844105,-0.4640952680387649,-0.7639998435974107,-1.6108739105053758,0.08287422331055438,-1.1874368770513932,-0.34056281014342815,1.1558670638020416,19.31820891122793,-5.8089357942498765,0.4234370334539833,7,0.44499969482421875,1.135000228881836,1.4699997901916504,1.7150001525878906,-1.710000991821289,0,-0.08676409821080733,-2.1538422037193854,22.6299991607666,1.857172051580635,22.70000076293945,-1.153839382216702,22.85000038146973,-0.08676409821080733 1697,2007-07-24,22.07999992370605,22.6299991607666,21.850000381469727,22.6200008392334,9178935.0,-0.022576371201281975,1.7857220708446866,26.999427808511555,19.762840486140064,31.268620513512786,0.9385317135575093,1.3252261545573383,1.7046342834250972,1.459198240164465,8.354915056722458,0.779998779296875,-0.46840378797891447,-1.2015000343322804,-2.2165089101777617,-0.18649115848679898,-1.709004472255021,-0.6939955964095397,1.5067632358723628,19.166646798432442,-6.066549933357685,0.5075044379227398,7,0.6700000762939489,1.3350000381469762,2.030000209808353,2.22500038146973,-1.090000152587887,1,-0.07382242601443856,-1.1666596024244678,22.59000015258789,-2.1538422037193854,22.6299991607666,1.857172051580635,22.70000076293945,-0.07382242601443856 1698,2007-07-25,21.90999984741211,22.09000015258789,21.76000022888184,21.940000534057614,8677484.0,-0.007699278844264024,-1.0000000000000215,0.055556732929251736,21.645026649217073,29.44270076611104,0.9987941734575507,1.4473569806349964,1.8597703151467933,1.6134846118159807,8.617519936857299,0.32999992370605113,-0.5049601452141204,-1.2940001487731934,-2.4747831244456187,-0.11321717310076806,-1.8843916366094078,-0.7036086609369789,1.4336165232310876,12.499980131765868,-14.325313445103864,0.590391487836213,7,0.7950000762939453,1.3100004196166992,2.200000286102295,2.395000457763672,-0.9699993133544957,2,-0.04929255733580584,1.7857220708446866,22.07999992370605,-1.1666596024244678,22.59000015258789,-2.1538422037193854,22.6299991607666,-0.04929255733580584 1699,2007-07-26,21.6299991607666,21.96999931335449,21.5,21.84000015258789,8033171.0,-0.012779584144021805,1.000000000000015,6.999872846335625,4.999943646488347,25.752216584114,1.1242457399774004,1.6530159530609225,2.1152216381525406,1.8731097832099053,9.50657153970054,0.46999931335448863,-0.5408327447960808,-1.4730008125305183,-2.826143193771756,-0.11985843128928053,-2.149572003151139,-0.7964296219098976,1.4602386271947765,8.904057690800302,-14.900379390152382,0.676571190620619,7,0.840001106262207,1.3050012588500977,2.4800009727478027,2.7000007629394496,-0.2999992370605504,3,-0.01479425368654863,-1.0000000000000215,21.90999984741211,1.7857220708446866,22.07999992370605,-1.1666596024244678,22.59000015258789,-0.01479425368654863 1700,2007-07-27,21.36000061035156,21.549999237060547,21.190000534057614,21.40999984741211,11750440.0,-0.012482596435083426,1.1818234362537352,0.2380904805587766,3.673477331734645,21.247617271220886,1.2269844939577084,1.8052866316899419,2.3370397868371633,2.1302168787600095,11.006675621880568,0.4399986267089879,-0.5908965944233415,-1.6094993591308615,-3.0976627895933433,-0.12133592866837972,-2.353581074362104,-0.8654176438996188,1.4439943757767715,10.493838788903416,-9.326058114667488,0.744081715231241,7,0.8849992752075231,1.3350000381469727,2.7499995231628453,2.969999313354492,0.04999923706055043,4,0.007958804842522538,1.000000000000015,21.6299991607666,-1.0000000000000215,21.90999984741211,1.7857220708446866,22.07999992370605,0.007958804842522538 1701,2007-07-30,20.96999931335449,21.57999992370605,20.899999618530273,21.450000762939453,9154851.0,-0.01825848716540146,-1.193546402345409,9.6001754787512,3.3457299152327806,16.920197252546185,1.4075778152751717,2.063218781419028,2.666243075451998,2.504289335667707,12.819036044186753,0.6800003051757777,-0.66866949075348,-1.8485006332397482,-3.5041167386509464,-0.19288452782855003,-2.6763086859453473,-1.0206925805341491,1.511196782359697,4.0462262049924185,-13.635871275734619,0.8278080527055998,7,1.0050001144409215,1.5800008773803746,3.1400008201599157,3.3600006103515625,0.7399997711181676,0,0.024320469507934206,1.1818234362537352,21.36000061035156,1.000000000000015,21.6299991607666,-1.0000000000000215,21.90999984741211,0.024320469507934206 1702,2007-07-31,21.459999084472656,21.63999938964844,21.049999237060547,21.15999984741211,9018624.0,0.023366704204235145,-1.2692293584712018,-0.6249965230728837,19.46307522054505,15.26331413448986,0.7433540225776731,1.4573414968659186,2.1347150885547244,1.99849359513518,14.67103033538508,0.6700000762939524,-0.7374815270269117,-1.237500858306884,-2.919979059469732,0.4449773428559638,-2.078739958888306,-0.3962617577254619,0.7049577158047455,47.058757531218795,28.359137849138637,0.8412391005814233,7,0.4700002670288086,1.090001106262207,2.650001049041748,2.870000839233395,-0.009998321533203125,1,-0.027027024624885154,-1.193546402345409,20.96999931335449,1.1818234362537352,21.36000061035156,1.000000000000015,21.6299991607666,-0.027027024624885154 1703,2007-08-01,21.149999618530273,21.34000015258789,21.059999465942386,21.18000030517578,5826066.0,-0.014445455692804865,-1.666660611620296,-0.10000254313797795,15.312489196660792,14.580343137399286,0.8793184918946046,1.6586333662658888,2.4013069272197,2.288818024843639,16.314898247552676,0.3999996185302699,-0.8492951946870804,-1.4245002746582038,-3.184015806295001,0.33501525697859336,-2.3042580404766007,-0.544742508839807,0.7619657453977027,23.364492645119046,5.5021555738069665,0.8797577658183978,8,0.7799997329711914,1.4000005722045898,2.9850006103515625,3.1800003051757777,0.4400005340576172,2,-0.007565004742218884,-1.2692293584712018,21.459999084472656,-1.193546402345409,20.96999931335449,1.1818234362537352,21.36000061035156,-0.007565004742218884 1704,2007-08-02,21.149999618530273,21.440000534057614,21.030000686645508,21.290000915527344,5341532.0,0.0,-1.157898699486502,4.666603089834065,15.909083871942656,13.993970767764564,0.7111095845302025,1.576427020467566,2.3595833599288376,2.264791781433516,17.278643254859006,0.4099998474121058,-0.9540873258035489,-1.3210002899169915,-3.162269154361791,0.5202685745278082,-2.2416347221393913,-0.40036585769459165,0.5595725963181621,33.783794233103684,15.118765051083841,0.9206344322223993,8,0.7049999237060547,1.4000005722045898,2.942500591278076,3.1800003051757777,-0.1999988555908203,3,-0.009929034905923673,-1.666660611620296,21.149999618530273,-1.2692293584712018,21.459999084472656,-1.193546402345409,20.96999931335449,-0.009929034905923673 1705,2007-08-03,21.36000061035156,22.01000022888184,21.200000762939453,21.5,11180900.0,0.009929125087893453,-2.5217438176902944,0.999986376207434,21.276613013563605,13.93203103683611,0.3375066267159461,1.2534857160465904,2.120077292619367,2.036691610587873,17.85013900964928,0.860000610351566,-1.0235332463129012,-0.9984992980957053,-2.8216059144604486,0.8246073182690381,-1.9100526062780787,-0.0869459899133318,-0.4600009918212855,41.44150800742274,21.593271999752705,0.911553308182372,8,0.40499877929687855,1.1899995803833043,2.7324995994567907,2.969999313354492,-0.44000053405761363,4,-0.0014045264882140973,-1.157898699486502,21.149999618530273,-1.666660611620296,21.149999618530273,-1.2692293584712018,21.459999084472656,-0.0014045264882140973 1706,2007-08-06,20.959999084472656,21.440000534057614,20.84000015258789,21.280000686645508,8627208.0,-0.018726662661472604,-1.1428605488400798,2.2857356948228302,19.943029541606265,13.952052042999021,0.538618593278418,1.5211937820129116,2.4920872935070797,2.4205550037941244,18.805323990584345,0.600000381469723,-1.0686080681979604,-1.265000820159912,-3.0871053538267965,0.5571037135069723,-2.176053086993356,-0.35394855332646813,1.0500011444091832,10.256318295710717,-7.949990761231831,0.9110522668334425,8,0.5050010681152344,1.5600013732910156,3.1200008392333984,3.370000839233395,-0.07999992370605469,0,0.021469502986420252,-2.5217438176902944,21.36000061035156,-1.157898699486502,21.149999618530273,-1.666660611620296,21.149999618530273,0.021469502986420252 1707,2007-08-07,20.670000076293945,21.21999931335449,20.459999084472656,21.200000762939453,9908376.0,-0.013835831147222977,1.6666778207955555,1.6562438533017827,19.553083936083596,13.71961396376197,0.6789772809204813,1.6757998895243276,2.748858353404785,2.702146007029114,20.75630096349969,0.7600002288818324,-1.124085849472003,-1.4144998550415053,-3.2623152907420305,0.43331558065901987,-2.338407572891768,-0.4905921371912427,1.3400001525878942,13.548441082044201,-4.0577013953340835,0.9239077178502635,8,0.5649995803833008,1.6599998474121094,3.3350000381469727,3.659999847412106,0.09000015258789418,1,0.050314417239478715,-1.1428605488400798,20.959999084472656,-2.5217438176902944,21.36000061035156,-1.157898699486502,21.149999618530273,0.050314417239478715 1708,2007-08-08,21.0,21.1200008392334,20.65999984741211,20.979999542236328,11081380.0,0.01596516315858776,2.5384400950732124,-0.037736663871624804,27.393619719538776,16.207800194100905,0.23056545125282213,1.2292544891770874,2.3952275683765833,2.361899215213139,22.151269316527166,0.46000099182128906,-1.184125823313071,-0.9704998970031724,-2.7888566936468813,0.8478568996405365,-1.879678295325025,-0.06132149868131975,0.9480001831054707,34.83874302126254,15.94326291199792,0.9091783983218539,8,0.2349996566772461,1.3299999237060547,2.9275002479553223,3.329999923706051,-0.29000091552734375,2,0.021428607759021556,1.6666778207955555,20.670000076293945,-1.1428605488400798,20.959999084472656,-2.5217438176902944,21.36000061035156,0.021428607759021556 1709,2007-08-09,20.530000686645508,20.96999931335449,20.31999969482422,20.899999618530273,10533440.0,-0.022380919683547273,1.5490265010135376,-18.499523173755485,24.759632798694923,18.55070635709649,0.59018511395589,1.5553210739001813,2.8240417603715144,2.8232853913013116,23.76823199892713,0.6800003051757812,-1.2120604951906522,-1.298499202728273,-3.1001742644959798,0.503175859039434,-2.199336733612128,-0.3976616718444177,1.3584794525146506,12.426090263834737,-7.4035159780556725,0.9008375308838535,8,0.6349992752075195,1.7299995422363281,3.354999542236328,3.7999992370605433,0.5699996948242188,3,0.05163173066194293,2.5384400950732124,21.0,1.6666778207955555,20.670000076293945,-1.1428605488400798,20.959999084472656,0.05163173066194293 1710,2007-08-10,20.8799991607666,21.049999237060547,20.100000381469727,20.32999992370605,12914620.0,0.017048147219437926,1.1348303530097554,-1.4864887156805227,30.87246918906095,21.6092329430774,0.1843214182856059,1.0737141921301436,2.4225361004337174,2.4610330840069565,25.99727744399279,0.9499988555908203,-1.2398467889633231,-0.8300006866455085,-2.5478207711338,0.8878193978427831,-1.688910728889656,0.028909355598639053,0.9143721517333994,58.208857498299196,36.73182786094391,0.8589100422441462,8,0.1750011444091797,1.2700014114379883,2.9900007247924805,3.4500007629394496,-0.05999946594238281,4,0.0033525672886225433,1.5490265010135376,20.530000686645508,2.5384400950732124,21.0,1.6666778207955555,20.670000076293945,0.0033525672886225433 1711,2007-08-13,20.780000686645508,21.25,20.71999931335449,21.06999969482422,7300517.0,-0.0047891991446528115,-1.5853581380635102,-0.5272716553728317,33.99014755182732,23.22335209099765,0.2844469319991383,1.0320946486048825,2.468481044549314,2.565795349744043,28.165497611000244,0.5300006866455114,-1.212575805996071,-0.8064991950988762,-2.4094606577703033,0.7964622675725508,-1.607979926434588,-0.005018463763164505,0.8788209513720702,59.13048093397089,35.81785063193112,0.801480731335713,8,0.27499961853027344,1.369999885559082,3.089999198913574,3.5499992370605433,0.25,0,0.006737217758534975,1.1348303530097554,20.8799991607666,1.5490265010135376,20.530000686645508,2.5384400950732124,21.0,0.006737217758534975 1712,2007-08-14,20.780000686645508,20.950000762939453,20.549999237060547,20.75,5269739.0,0.0,1.1621655059359648,-0.10345099741520491,35.47557979268234,25.4636954905556,0.19874555764273794,0.8977661364934875,2.415569692488347,2.570926854597033,29.835967511333685,0.40000152587890625,-1.148854856196845,-0.6919992446899421,-2.1711540798121227,0.7871555904322385,-1.4315766622510324,0.04757817287114818,0.7541152508482405,59.13048093397089,33.027024055370326,0.7395774175610909,8,0.27499961853027344,1.369999885559082,3.089999198913574,3.5499992370605433,0.23999977111816406,1,0.00481224594883467,-1.5853581380635102,20.780000686645508,1.1348303530097554,20.8799991607666,1.5490265010135376,20.530000686645508,0.00481224594883467 1713,2007-08-15,20.790000915527344,20.959999084472656,20.6200008392334,20.799999237060547,5412684.0,0.0004812429524250206,1.0606078120845712,-0.33326975650073115,38.397804755835466,27.96244225543258,0.14785812287304267,0.7647310951328947,2.361032424253068,2.562974935535607,31.27048287393014,0.3399982452392578,-1.0388074421507412,-0.5789990425109863,-1.9359753950776266,0.777977310055654,-1.2574872187943065,0.09948913377233382,0.6293857774844831,60.000066342583146,30.410639303382364,0.6784881762833197,8,0.2649993896484375,1.0849990844726562,3.0874991416931152,3.909998893737793,-0.04000091552734375,2,-0.0014430344071364454,1.1621655059359648,20.780000686645508,-1.5853581380635102,20.780000686645508,1.1348303530097554,20.8799991607666,-0.0014430344071364454 1714,2007-08-16,20.46999931335449,20.790000915527344,20.350000381469727,20.459999084472656,11972180.0,-0.015392091778786643,-2.8261309449765726,-1.0001907668825138,37.87464198235365,29.806667696409253,0.40371251717418843,0.9582295060297739,2.62380080294999,2.887016991162792,32.7824783756635,0.4400005340576172,-1.015550655580391,-0.7875005722045927,-2.0469550568719086,0.4719539124627232,-1.4172278145382506,-0.15777332987093473,0.843836474733969,32.173830836364054,0.16196155907244503,0.6297272423336578,8,0.30000114440918324,1.4050006866455114,3.367500782012943,4.22500038146973,0.20000076293945668,3,0.011724464053185946,1.0606078120845712,20.790000915527344,1.1621655059359648,20.780000686645508,-1.5853581380635102,20.780000686645508,0.011724464053185946 1715,2007-08-17,20.46999931335449,20.76000022888184,20.18000030517578,20.299999237060547,11352010.0,0.0,-1.8292821354968842,16.999618539010072,42.3780459438588,32.29944729665954,0.2952365938612367,0.830701105717214,2.569578457076343,2.888703367426313,34.42805159979768,0.5799999237060582,-0.9460805888799086,-0.6795005798339879,-1.8069284413369289,0.447927281668953,-1.2432145105854566,-0.11578664908251923,0.7467296422044711,27.102718774732814,-8.097695265775656,0.5637139307514699,8,0.20500087738037465,1.4050006866455114,3.367500782012943,4.22500038146973,0.09000015258789773,4,0.0307767996701509,-2.8261309449765726,20.46999931335449,1.0606078120845712,20.790000915527344,1.1621655059359648,20.780000686645508,0.0307767996701509 1716,2007-08-20,20.6299991607666,20.780000686645508,20.399999618530273,20.5,4314274.0,0.007816309368790852,-1.3030373089038523,0.7647006024975196,35.9321992255515,34.1193489954893,0.09331676530717203,0.5442373723663891,2.3515842394074937,2.7340518245108676,35.916696109706926,0.3800010681152344,-0.8801056593390335,-0.42150068283081055,-1.343792375244437,0.5007910095828159,-0.8826465290376255,0.03964516337600443,0.49739150886522054,57.69225126178645,23.000759844337736,0.4611458462068134,8,0.04500102996826172,1.1400012969970703,3.20750093460083,3.765000343322754,-0.37999916076660156,0,0.009209914773964378,-1.8292821354968842,20.46999931335449,-2.8261309449765726,20.46999931335449,1.0606078120845712,20.790000915527344,0.009209914773964378 1717,2007-08-21,20.450000762939453,20.799999237060547,20.31999969482422,20.729999542236328,5658502.0,-0.008725080230224336,1.2857220708446866,-2.1538506683099317,37.58866303548685,35.2521315861502,0.26689309953250984,0.6280600465247375,2.4770708855017176,2.9179271470054395,36.644702571090534,0.4799995422363281,-0.8489265370566024,-0.5199991226196303,-1.3422678972267477,0.302269651987487,-0.931133509923189,-0.10886473531607166,0.5951986836394028,34.615497476427095,-1.4464568333102577,0.411134387303559,8,0.22499942779541016,1.2499990463256836,3.3874993324279785,3.9449987411499023,-0.370000839233402,1,0.028361853401842385,-1.3030373089038523,20.6299991607666,-1.8292821354968842,20.46999931335449,-2.8261309449765726,20.46999931335449,0.028361853401842385 1718,2007-08-22,20.82999992370605,21.0,20.3700008392334,20.40999984741211,8197862.0,0.018581865358912486,-1.5200062561273808,-1.5000068119890881,44.999999999999936,37.501061275184085,-0.15618059198461154,0.171810247509665,2.04972025980398,2.5315995598258922,37.07690036668533,0.6299991607666016,-0.7658110435560346,-0.08599996566772816,-0.7802285452430162,0.6082286139075599,-0.4331142554553722,0.26111432411991586,-0.7299995422363246,79.26827566315237,41.145244943491704,0.3471142897876448,8,-0.15499973297118785,0.7449998855590856,2.8875002861022985,3.289999961853031,-0.6800003051757777,2,0.009121485105786586,1.2857220708446866,20.450000762939453,-1.3030373089038523,20.6299991607666,-1.8292821354968842,20.46999931335449,0.009121485105786586 1719,2007-08-23,21.309999465942386,21.57999992370605,20.959999084472656,21.01000022888184,9351891.0,0.023043665098148258,-2.0999923706345,0.7142837680119588,49.279521480236475,39.546289307536924,-0.5742949935234236,-0.3514089908957949,1.5002131325709733,2.050872609306314,36.65626035096974,0.75,-0.6407219873690799,0.4099995613098173,-0.22736326023619569,1.0473623828558303,0.0913181505368108,0.7286809720828238,-1.191999092102055,80.7142477619306,41.23424279723812,0.3186814107730071,8,-0.4299993515014684,0.22000026702880504,2.3125004768371547,2.704999923706051,-0.9099998474121129,3,-0.026278717971691012,-1.5200062561273808,20.82999992370605,1.2857220708446866,20.450000762939453,-1.3030373089038523,20.6299991607666,-0.026278717971691012 1720,2007-08-24,21.530000686645508,21.709999084472656,21.270000457763672,21.290000915527344,5095324.0,0.010323849188955903,-2.1428396264330623,0.8000012715689889,58.66265098657605,42.28767857806456,-0.7737670220755994,-0.5881773789402374,1.2011891529435132,1.8317352421768405,35.72881188104486,0.4399986267089844,-0.5597207275218317,0.6215007781982429,-0.04553576694613071,1.2885373233426165,0.28798250562605787,0.9550190507704279,-1.3535203308105466,87.05046929030134,42.06148041717939,0.33351827257218597,8,-0.5850009918212891,-9.5367431640625e-07,2.057499408721924,2.264999389648441,-1.3600006103515625,4,-0.03994429089289342,-2.0999923706345,21.309999465942386,-1.5200062561273808,20.82999992370605,1.2857220708446866,20.450000762939453,-0.03994429089289342 1721,2007-08-27,21.479999542236328,21.600000381469727,21.280000686645508,21.520000457763672,3431348.0,-0.0023223939997454313,2.199984741269145,-0.16667064031344125,63.27869139509851,45.376913200555244,-0.686188964913228,-0.5249222954091017,1.170601954347756,1.881200560418506,34.42689936808991,0.31999969482421875,-0.41369979315372163,0.5459996223449721,-0.16825802947120394,1.2602572741611482,0.1888707964368841,0.9031284482530602,-1.2115080626831052,83.45326307700752,33.06262337274623,0.3571288259080882,8,-0.5349998474121094,-0.024999618530273438,2.1025004386901855,2.3100004196167028,-1.4200000762939418,0,-0.04283054450187196,-2.1428396264330623,21.530000686645508,-2.0999923706345,21.309999465942386,-1.5200062561273808,20.82999992370605,-0.04283054450187196 1722,2007-08-28,20.8799991607666,20.950000762939453,20.6299991607666,20.86000061035156,11411800.0,-0.027932979248437184,2.999976158403567,-0.49995231737563717,48.19275724089197,46.465241254450405,-0.07879859494366315,0.030986725280044425,1.6910517921247887,2.4744562864588886,33.583200594172624,0.8500003814697266,-0.3262928176468094,-0.025000762939452414,-0.6950675204724384,0.6450659945935335,-0.3600341417059454,0.31003261582704056,-0.5250172249182121,38.05962607377463,-13.707579084959185,0.33503337876649264,8,0.06500053405761719,0.4850006103515625,2.5000009536743164,2.845001220703125,-0.9299983978271484,1,-0.030172374812656444,2.199984741269145,21.479999542236328,-2.1428396264330623,21.530000686645508,-2.0999923706345,21.309999465942386,-0.030172374812656444 1723,2007-08-29,20.989999771118164,21.1299991607666,20.65999984741211,20.65999984741211,4627734.0,0.005268228676859943,-1.848481345548074,16.501192179300837,57.770257208620166,48.67586516848002,-0.17594879680660114,-0.09656627546708663,1.503717726128869,2.354450053293153,32.54454614915595,0.4699993133544922,-0.25068592273794366,0.09299983978271342,-0.5685167684192933,0.7545164479847202,-0.23775846431828995,0.4237581438837168,-0.5537168063523197,33.333392202122454,-22.44314821673771,0.33075830410100376,8,-0.04500007629394531,0.10500049591064453,2.0925002098083496,2.450000762939453,-0.6199989318847656,2,-0.04335397128799667,2.999976158403567,20.8799991607666,2.199984741269145,21.479999542236328,-2.1428396264330623,21.530000686645508,-0.04335397128799667 1724,2007-08-30,20.940000534057614,21.06999969482422,20.649999618530273,21.06999969482422,4983260.0,-0.0023820503861723408,5.461581348944349,-0.39393694188366246,51.12784542731058,49.64806511108577,-0.05841124881517601,-0.0665166458458124,1.4880703796226094,2.3961270917448765,31.75170761642124,0.4200000762939453,-0.18332875657475256,0.05350055694579581,-0.5976935346224295,0.7046946485140211,-0.27209648883831505,0.37909760272990667,-0.42729460210935954,28.703832887990615,-25.659399759318546,0.325597045784112,8,0.07499885559082387,0.11499977111816762,2.022499561309818,2.454999923706062,-0.23000144958495738,3,-0.03772688134570257,-1.848481345548074,20.989999771118164,2.999976158403567,20.8799991607666,2.199984741269145,21.479999542236328,-0.03772688134570257 1725,2007-08-31,21.32999992370605,21.38999938964844,20.71999931335449,21.06999969482422,7337463.0,0.01862461221116618,2.5263239789387804,-2.0000146720071954,59.32201855623434,52.24693392560609,-0.3504434343975156,-0.48367723529192475,1.03334603691642,2.001745238413701,32.161784102432904,0.6700000762939524,-0.12163555715507002,0.44499998092651083,-0.20172450106500506,1.0917244629180267,0.12163773993075466,0.768362221922267,-0.7454564026063331,72.1649362907028,17.644448140954154,0.3233622409957578,8,-0.31500053405761363,-0.2749996185302699,1.3725004196167028,1.9350004196167028,-0.4099998474121058,4,-0.04360057705120668,5.461581348944349,20.940000534057614,-1.848481345548074,20.989999771118164,2.999976158403567,20.8799991607666,-0.04360057705120668 1726,2007-09-03,21.40999984741211,21.59000015258789,21.270000457763672,21.350000381469727,3546346.0,0.0037505824656449693,-1.9090972143953253,0.23076697355390405,60.396023399322495,54.78108507714339,-0.34437988892127436,-0.5567821751359574,0.8924072421119718,1.9083629348590492,31.910585016763605,0.31999969482421875,-0.024919144478559474,0.5024998664855964,-0.18522324692429137,1.1902229798954842,0.15863830978065252,0.8463614231905403,-0.7600002288818359,81.24998758237851,26.18437584012662,0.34386155670494317,9,-0.36999988555908203,-0.3549995422363281,1.0600004196166992,1.7000007629394531,-0.20999908447265625,0,-0.05791685100212862,2.5263239789387804,21.32999992370605,5.461581348944349,20.940000534057614,-1.848481345548074,20.989999771118164,-0.05791685100212862 1727,2007-09-04,21.709999084472656,21.799999237060547,21.31999969482422,21.420000076293945,5927787.0,0.014012108323149253,1.04255422762413,4.833359824522364,63.855395384215825,56.87612900872293,-0.4993661255233732,-0.8167474622232085,0.5459491067488536,1.5961109128894435,30.994809610655764,0.4799995422363281,0.06335504135391545,0.7504991531372056,-0.014538629631541511,1.5155369359059527,0.3679802617528303,1.133018044521581,-0.9963994979858413,92.1738971789475,36.17377172540737,0.3825188913843744,9,-0.49499988555908203,-0.654998779296875,0.5525007247924805,1.2550010681152344,-0.3499984741210973,1,-0.07600182810281075,-1.9090972143953253,21.40999984741211,2.5263239789387804,21.32999992370605,5.461581348944349,20.940000534057614,-0.07600182810281075 1728,2007-09-05,21.450000762939453,21.84000015258789,21.3700008392334,21.51000022888184,6057336.0,-0.011975971096155336,-3.272734366194741,-0.20689541774367687,65.03071361245793,58.62626146785865,-0.1588797795082293,-0.5494797581099178,0.7577661510546179,1.8388670926519168,30.000823866892446,0.4699993133544922,0.16220753242954444,0.46800079345702983,-0.32789911018899076,1.2639006971030504,0.07005084163402131,0.8659507452800383,-0.6494892044067413,67.22695675449549,7.873696149656993,0.3979499518230103,9,-0.21500110626220703,-0.3950004577636719,0.7899990081787109,1.5149993896484375,0.2199993133544922,2,-0.06993006744277819,1.04255422762413,21.709999084472656,-1.9090972143953253,21.40999984741211,2.5263239789387804,21.32999992370605,-0.06993006744277819 1729,2007-09-06,21.59000015258789,21.59000015258789,21.1200008392334,21.5,4546351.0,0.006526777840041964,9.444411477980758,-1.5000158947133295,66.47062090445462,59.49381368095627,-0.2849496884191218,-0.6387436382087408,0.5640936735295874,1.6825839250538266,28.704590290050014,0.4699993133544922,0.27924371785788793,0.5550002098083482,-0.25521094480625095,1.3652113644229473,0.14989463250104862,0.9601057871156478,-0.6855397346496623,77.67858815435214,13.657369499782035,0.4051055773072995,9,-0.35500049591064453,-0.5349998474121094,0.6499996185302734,1.375,0.46999931335449574,3,-0.056507610223812677,-3.272734366194741,21.450000762939453,1.04255422762413,21.709999084472656,-1.9090972143953253,21.40999984741211,-0.056507610223812677 1730,2007-09-07,20.950000762939453,21.450000762939453,20.850000381469727,21.450000762939453,7459421.0,-0.029643324924744086,1.4000015258789062,-5.555546136565931,54.123736933048534,58.47659651850627,0.29516428912574355,0.007134794419688006,1.1296260592244565,2.304648076924206,27.25815907453919,0.7399997711181641,0.33655325854265783,-0.08849925994872976,-0.8964928312464551,0.7194943113489956,-0.4924960455975942,0.3154975257001347,0.8899993896484375,10.101050968605804,-52.46028219333611,0.40399678564886327,9,0.28499889373779297,0.10499954223632812,1.2524991035461426,2.0149993896484375,0.7299995422363281,4,-0.011455926955924456,9.444411477980758,21.59000015258789,-3.272734366194741,21.450000762939453,1.04255422762413,21.709999084472656,-0.011455926955924456 1731,2007-09-10,20.920000076293945,21.11000061035156,20.76000022888184,20.88999938964844,4708253.0,-0.0014320136302132802,-1.4138039896608299,-0.06000137329100852,56.300262887011755,59.377430479186245,0.2652714303345114,0.050764373152844655,1.084565329369223,2.3195504026576437,26.308115243901653,0.35000038146971946,0.3423607020797057,-0.12549991607665945,-0.9264592083634327,0.6754593762101138,-0.5259795622200443,0.2749797300667254,0.9002000808715813,14.814801732861396,-49.16310617235389,0.40047964614338594,9,0.3249998092651367,0.05000019073486328,1.237499713897705,2.0450000762939453,0.5300006866455078,0,0.0,1.4000015258789062,20.950000762939453,9.444411477980758,21.59000015258789,-3.272734366194741,21.450000762939453,0.0 1732,2007-09-11,20.8799991607666,21.09000015258789,20.81999969482422,21.020000457763672,3058508.0,-0.001912089645385362,-1.0769247698345743,-4.666603089834617,50.737452006823744,58.59600767898664,0.34114766766018434,0.10397172757599549,1.0510386014549695,2.347579864568612,25.098396633176513,0.2700004577636719,0.28947867208163913,-0.1705007553100586,-0.9657095199164338,0.6247080092963166,-0.5681051376132444,0.22710362699312725,0.8977929992675762,11.111012996462282,-48.82878618685476,0.39760438230318745,9,0.36500072479248047,0.09000110626220703,1.1125011444091797,2.0550012588500977,0.6800003051757848,1,0.015325747846490989,-1.4138039896608299,20.920000076293945,1.4000015258789062,20.950000762939453,9.444411477980758,21.59000015258789,0.015325747846490989 1733,2007-09-12,20.76000022888184,20.770000457763672,20.46999931335449,20.770000457763672,4784611.0,-0.005747075512830491,58.998855617013874,0.07142954455658829,40.924101342572534,57.46225833623797,0.47504636554442925,0.23358380622563857,1.1033037030635349,2.4544686680569505,24.06252249973239,0.4099998474121129,0.2171580918288889,-0.2889996528625467,-1.0863876240231782,0.5083883182980848,-0.6876936384428625,0.10969433271776907,0.9770802539062444,25.89291948440373,-30.121163055124814,0.39869398558031555,9,0.3949995040893519,0.2100000381469691,1.022499561309811,1.9849996566772425,0.22999954223632457,2,0.028901752160627847,-1.0769247698345743,20.8799991607666,-1.4138039896608299,20.920000076293945,1.4000015258789062,20.950000762939453,0.028901752160627847 1734,2007-09-13,20.709999084472656,20.75,20.459999084472656,20.65999984741211,3962104.0,-0.002408532941132635,3.46151588955075,-4.999809269503969,35.6643011531462,54.833623069228175,0.5464565172865719,0.318833806543914,1.0961663057205229,2.4926921988915325,22.645180266648907,0.30000114440918324,0.24415419281240247,-0.3510007858276367,-1.1183586418873475,0.416357070232074,-0.7346797138574921,0.03267814220221865,0.9510565281494117,25.252482438936045,-25.72715057925173,0.3836789280298552,9,0.4400005340576172,0.26000118255615234,1.0725007057189941,2.035000801086426,0.220001220703125,3,0.04635446809560939,58.998855617013874,20.76000022888184,-1.0769247698345743,20.8799991607666,-1.4138039896608299,20.920000076293945,0.04635446809560939 1735,2007-09-14,21.100000381469727,21.25,19.989999771118164,20.600000381469727,15008460.0,0.01883154583475921,2.150003576282097,10.000152590218967,44.062510989610324,53.01878835703793,0.13454793914520735,-0.022713952932534198,0.6398074121219111,2.0877924003166655,20.528321345001544,1.260000228881836,0.23787206385357607,0.0075004577636725855,-0.7076550557972183,0.7226559713245635,-0.35007729901677465,0.3650782145441198,0.4649707089003883,88.09527053313411,39.52043994256818,0.3575777567804458,9,-0.18500041961669922,-0.18500041961669922,0.6124997138977051,1.5749998092651367,-0.4099998474121129,4,0.045497586119275235,3.46151588955075,20.709999084472656,58.998855617013874,20.76000022888184,-1.0769247698345743,20.8799991607666,0.045497586119275235 1736,2007-09-17,20.81999969482422,21.100000381469727,20.729999542236328,21.100000381469727,4988603.0,-0.013270174482622688,1.6428566562898073,-0.5600013732910156,48.95834230162741,51.36356023675034,0.3599035260066117,0.28696371634600126,0.848184008139814,2.3353076689399757,18.35565509387088,0.37000083923339844,0.2545938974435451,-0.2820002555847161,-0.9760227942165365,0.4120222830471043,-0.6290115249006263,0.06501101373119411,0.5874742636207024,65.87299785196252,15.308440331383025,0.3470112693159109,9,0.0950002670288086,0.0950002670288086,0.7825007438659668,1.7450008392333984,-0.020000457763671875,0,0.04130646604021582,2.150003576282097,21.100000381469727,3.46151588955075,20.709999084472656,58.998855617013874,20.76000022888184,0.04130646604021582 1737,2007-09-18,21.030000686645508,21.100000381469727,20.649999618530273,20.700000762939453,4037328.0,0.01008650311716841,-1.0930160349530929,-1.1785682658837473,50.67115640389202,49.768053880243016,0.048389627493406806,0.1292705596339836,0.57235809783894,2.0731150002240284,16.023546665580845,0.4500007629394531,0.21622889021001512,-0.10099925994872905,-0.7252766202975174,0.5232781004000593,-0.41313794012312144,0.21113942022566334,0.23572585306673943,82.53974020705326,28.56473246994654,0.3121386801743939,9,-0.24000072479248047,-0.11500072479248047,0.5724997520446777,1.5349998474121094,-0.2700004577636683,1,0.019971472305307936,1.6428566562898073,20.81999969482422,2.150003576282097,21.100000381469727,3.46151588955075,20.709999084472656,0.019971472305307936 1738,2007-09-19,21.020000457763672,21.43000030517578,20.959999084472656,21.059999465942386,6149770.0,-0.0004755220425735063,-4.874950826707356,-0.12120914371587355,51.360542673025414,48.0891562989731,-0.010080224435711216,0.16257004282474696,0.521507584809811,2.0352853487326428,13.907558558612404,0.470001220703125,0.16319159172060083,-0.12049951553344584,-0.7311239448815137,0.490124913814622,-0.425811730207478,0.1848126991405863,-1.0300006866455078,71.52779893373953,13.763119477811117,0.3053122146740333,9,-0.3000001907348633,-0.10500049591064453,0.5824999809265137,1.5450000762939453,-0.09000015258789062,2,0.02568977147568363,-1.0930160349530929,21.030000686645508,1.6428566562898073,20.81999969482422,2.150003576282097,21.100000381469727,0.02568977147568363 1739,2007-09-20,20.75,21.07999992370605,20.540000915527344,20.90999984741211,6841581.0,-0.012844931107694024,1.1599960327148602,4.00009536979603,39.7163192521034,46.48833211220142,0.14330570415580013,0.40945881142372187,0.7233638434565037,2.2550809579570483,13.483585405973916,0.5399990081787074,0.05649030696613622,-0.3625000000000007,-0.9914800601306588,0.2664800601306574,-0.6769900300653298,-0.04800996993467166,-0.7312002182006836,52.77777409848008,-3.0346115575432293,0.3144900300653285,9,-0.039999961853027344,0.16499996185302734,0.7150001525878906,1.8150005340576172,0.2700004577636719,3,0.011566254029790946,-4.874950826707356,21.020000457763672,-1.0930160349530929,21.030000686645508,1.6428566562898073,20.81999969482422,0.011566254029790946 1740,2007-09-21,20.670000076293945,20.799999237060547,20.5,20.600000381469727,11973520.0,-0.003855418009930389,-1.2222128032325972,-0.43749850988245953,36.87944413669865,44.33046336216663,0.2004948149298187,0.4445167720991279,0.7367535537625685,2.284220498215685,13.363052464605552,0.2999992370605469,-0.04498505655423912,-0.39949989318847656,-1.025883819150053,0.22688403277309988,-0.7126918561692648,-0.08630793020768834,-0.6229762840271,18.279572097754663,-32.89760545204736,0.3131919629807887,9,0.039999961853027344,0.24499988555908203,0.6525001525878906,1.8950004577636719,0.6100006103515625,4,0.012578627378914575,1.1599960327148602,20.75,-4.874950826707356,21.020000457763672,-1.0930160349530929,21.030000686645508,0.012578627378914575 1741,2007-09-24,20.559999465942386,20.700000762939453,20.46999931335449,20.5,3638416.0,-0.005321751811588893,-2.833330684256369,0.8571389645777074,28.13691411646711,41.81929248546033,0.2839158432063229,0.5081104159481065,0.777492375706597,2.3444401233544596,13.25592583763153,0.2300014495849645,-0.17761936565128877,-0.46350049972533824,-1.0980257287367223,0.17102472928604584,-0.7807631142310285,-0.14623788521964798,-0.48531614341736073,9.375006208811456,-35.10377788245947,0.31726261450569193,9,0.1500005722045863,0.355000495910641,0.7150006294250453,2.005001068115231,0.3999996185302699,0,0.0063230093138171295,-1.2222128032325972,20.670000076293945,1.1599960327148602,20.75,-4.874950826707356,21.020000457763672,0.0063230093138171295 1742,2007-09-25,20.25,20.420000076293945,20.170000076293945,20.40999984741211,6859502.0,-0.015077795427762553,1.7777730682829653,-2.666687859617733,27.611960480935792,40.34016572305625,0.5533417655611359,0.8100221976861128,1.0190026399616485,2.607460099092016,12.299554445060162,0.38999938964844105,-0.22774013223648026,-0.7420000076293931,-1.463157050669345,-0.020842964589441237,-1.102578529149369,-0.3814214861094172,-0.1482103378219577,6.34919914078501,-33.79586645520345,0.3605785215199754,9,0.46000003814697266,0.6649999618530273,0.9725003242492676,2.315000534057617,0.6599998474121094,1,0.027160456151138046,-2.833330684256369,20.559999465942386,-1.2222128032325972,20.670000076293945,1.1599960327148602,20.75,0.027160456151138046 1743,2007-09-26,20.07999992370605,20.270000457763672,19.809999465942386,20.26000022888184,5880316.0,-0.008395065495997445,3.599992370634537,1.1250029802351253,22.140266591968157,38.837495216258695,0.689218654430988,0.957440289203447,1.1242183203620577,2.7309312387594105,11.924453870726893,0.4600009918212855,-0.2936284354644272,-0.8665000915527372,-1.6950251856001266,-0.03797499750534783,-1.2807626385764337,-0.45223754452904075,1.3500003814697301,21.259870901078788,-13.553452773510255,0.4142625470236953,9,0.5399999618530309,0.7449998855590856,1.1075000762939489,2.485000610351566,0.4899997711181676,2,0.03386455715933501,1.7777730682829653,20.25,-2.833330684256369,20.559999465942386,-1.2222128032325972,20.670000076293945,0.03386455715933501 1744,2007-09-27,20.149999618530273,20.299999237060547,20.07999992370605,20.200000762939453,4065544.0,0.003486040592140638,-1.3157757365858063,0.2777836646462824,31.308429123896317,37.420375008957144,0.593882364510204,0.8698170878247318,0.9937475941782026,2.6271110184156257,11.485957063417104,0.21999931335449574,-0.3333751609646818,-0.757000350952147,-1.6589072507886975,0.14490654888440346,-1.2079538008704205,-0.30604690103387355,1.2476006698608408,34.343457696345936,-3.4472633927711485,0.4509534499182745,9,0.4700002670288086,0.6750001907348633,0.9750003814697266,2.4150009155273438,0.1900005340576172,3,0.03870971222888797,3.599992370634537,20.07999992370605,1.7777730682829653,20.25,-2.833330684256369,20.559999465942386,0.03870971222888797 1745,2007-09-28,20.399999618530273,20.51000022888184,19.96999931335449,20.170000076293945,5792079.0,0.012406948125700978,1.3999999999999937,-4.599885561701316,38.98306180606183,36.312010509449856,0.2616615609110049,0.5761088298826174,0.6871915091184633,2.349670035905376,11.58032833146069,0.5400009155273509,-0.3232496088864707,-0.4605003356933608,-1.3664684578328696,0.44546778644614804,-0.9134843967631134,-0.007516274623608155,0.965848653411868,66.29205536874983,24.537730509155054,0.4529840610697541,9,0.2200002670288086,0.4250001907348633,0.8050003051757812,2.1650009155273438,-0.3199996948242223,4,0.030392198569956008,-1.3157757365858063,20.149999618530273,3.599992370634537,20.07999992370605,1.7777730682829653,20.25,0.030392198569956008 1746,2007-10-01,20.170000076293945,20.56999969482422,20.040000915527344,20.38999938964844,6525673.0,-0.011274487575353098,-1.2083391282579066,-0.9565206574561049,36.07846598490882,34.690600462896164,0.4355668487232691,0.7467329315943374,0.8580857724309325,2.5509318930681744,12.06070190155124,0.529998779296875,-0.29870162961668,-0.6284998893737779,-1.5457792314638539,0.2887794527162981,-1.0871395604188159,-0.16986021832873988,1.1647312195281998,47.36848709653918,1.6661948264894377,0.4586396710450389,10,0.4499998092651367,0.6549997329711914,1.0674996376037598,2.395000457763672,0.37999916076660156,0,0.055032256130537194,1.3999999999999937,20.399999618530273,-1.3157757365858063,20.149999618530273,3.599992370634537,20.07999992370605,0.055032256130537194 1747,2007-10-02,20.059999465942386,20.350000381469727,19.989999771118164,20.21999931335449,7619986.0,-0.005453674265516906,-1.4000101725519118,0.7272743035987873,36.220483083951756,33.00837161966576,0.43974696349092923,0.7660578251855803,0.9229256114814604,2.6342971862931783,13.03556152736925,0.3600006103515625,-0.3364594254473623,-0.6560005187988232,-1.5235541290609511,0.2115530914633048,-1.0897773239298871,-0.22222371366775917,1.2442371932821636,32.894726935519245,-14.680740405061918,0.43377680513106437,10,0.3850002288818324,0.7650003433227504,1.1400003433227504,2.505001068115231,0.19000053405761363,1,0.044865385966648574,-1.2083391282579066,20.170000076293945,1.3999999999999937,20.399999618530273,-1.3157757365858063,20.149999618530273,0.044865385966648574 1748,2007-10-03,19.950000762939453,20.100000381469727,19.84000015258789,20.06999969482422,5730643.0,-0.005483484842045416,1.8888865341414827,0.7499940395298714,35.38466052892201,32.527076205978936,0.42689739939255134,0.7988772628208025,0.991034680416579,2.7143554618602934,14.243445530729703,0.26000022888183594,-0.3812266453328377,-0.6909992218017571,-1.5506909269012006,0.16869248329768638,-1.1208450743514788,-0.26115336925203536,1.3243511524194531,15.068586209599458,-33.871118419640965,0.4298458525497221,10,0.3549985885620117,0.8749990463256836,1.2049989700317383,2.614999771118164,1.0599994659423864,2,0.048120253020542236,-1.4000101725519118,20.059999465942386,-1.2083391282579066,20.170000076293945,1.3999999999999937,20.399999618530273,0.048120253020542236 1749,2007-10-04,20.3700008392334,20.5,19.86000061035156,19.940000534057614,8249488.0,0.02105263459809814,-1.1694888953544618,-3.583367771879103,36.121687342897665,32.44288100666772,-0.05886438283951989,0.298073979176543,0.5421883741699389,2.263519510167445,14.662845612930786,0.639999389648441,-0.4435766365470073,-0.2099991798400893,-0.9511222229937459,0.5311238633135673,-0.5805607014169176,0.160562341736739,0.8750640271371779,72.60287931439919,27.43398925739107,0.3705615215768287,10,-0.11500072479248047,0.4549989700317383,0.6499991416931152,2.169999122619629,1.1999988555908203,3,0.009818303748206691,1.8888865341414827,19.950000762939453,-1.4000101725519118,20.059999465942386,-1.2083391282579066,20.170000076293945,0.009818303748206691 1750,2007-10-05,20.709999084472656,20.799999237060547,20.31999969482422,20.3700008392334,8247961.0,0.01669112573546916,-1.1818134528603692,0.7906930324160258,47.95537794593338,34.644932543275075,-0.43872914329150703,-0.0641136366304238,0.1854041534852584,1.884449795688358,14.376096383477671,0.4799995422363281,-0.5057301013374165,0.14199914932250834,-0.5814603974974233,0.86545869614244,-0.21973062408745747,0.5037289227324742,0.5063644738893558,90.62497516470765,46.089086200442694,0.3617297734099663,10,-0.4049997329711914,0.11500072479248047,0.3250007629394531,1.6800012588500977,1.7000007629394531,4,-0.017865714545693634,-1.1694888953544618,20.3700008392334,1.8888865341414827,19.950000762939453,-1.4000101725519118,20.059999465942386,-0.017865714545693634 1751,2007-10-08,20.920000076293945,21.200000762939453,20.770000457763672,20.799999237060547,6292929.0,0.010140077310710094,-3.777823695838764,0.352945466377197,47.95537794593338,36.90531226160814,-0.6618995811533068,-0.2889281235858334,-0.026715843318495303,1.6326890266672969,14.177283323628052,0.4900016784667969,-0.5054464740229392,0.3520001411437974,-0.3714594056761342,1.075459687963729,-0.009729632266168409,0.7137299145537632,-1.110000610351559,79.41172345701175,38.043799557865725,0.3617297734099663,10,-0.41499996185302734,-0.0950002670288086,0.11499977111816406,1.3150005340576172,1.1299991607666016,0,-0.040152970818569056,-1.1818134528603692,20.709999084472656,-1.1694888953544618,20.3700008392334,1.8888865341414827,19.950000762939453,-0.040152970818569056 1752,2007-10-09,21.200000762939453,21.399999618530273,20.780000686645508,20.790000915527344,7341340.0,0.013384353997340392,-1.8837139156508933,3.416641500437098,53.040546635977236,40.33867671094249,-0.8861603265802707,-0.5731095080154383,-0.3214221657564842,1.3194777038981726,14.093785520745584,0.6199989318847656,-0.4828709714828676,0.6160007476806655,-0.14944808917049102,1.381449584531822,0.23327632925508723,0.9987251661062437,-1.362201271057124,87.17955615003991,47.576627736056594,0.3827244184255783,10,-0.5800008773803711,-0.3750009536743164,-0.15250062942504883,0.9499998092651367,1.2399997711181605,1,-0.030660448230511395,-3.777823695838764,20.920000076293945,-1.1818134528603692,20.709999084472656,-1.1694888953544618,20.3700008392334,-0.030660448230511395 1753,2007-10-10,21.36000061035156,21.600000381469727,21.049999237060547,21.3799991607666,10062260.0,0.007547162342173452,1.3913041675477769,-0.04877697038492107,60.701770823573426,43.60460356646217,-0.9448598822124801,-0.7229184847901564,-0.484577896784959,1.1281378214120394,13.517611900200832,0.5500011444091797,-0.42079089575808837,0.7460005760192843,-0.09207773387852569,1.5840788859170942,0.3269614210703793,1.1650397309681892,-1.4597131134033106,86.2069078914914,46.276503921939465,0.41903915494890526,10,-0.6400003433227504,-0.5350008010864222,-0.2250008583068812,0.7899999618530309,1.0799999237060547,2,-0.05196631922443051,-1.8837139156508933,21.200000762939453,-3.777823695838764,20.920000076293945,-1.1818134528603692,20.709999084472656,-0.05196631922443051 1754,2007-10-11,21.670000076293945,21.959999084472656,21.530000686645508,21.850000381469727,9969998.0,0.014513083196830756,1.1500042915589803,9.00066762040851,66.23377668896447,46.63246077567357,-1.136039490151088,-1.0090436707612227,-0.7941960929487522,0.7895601526206946,13.092414556894266,0.5999984741210973,-0.31915424368273193,1.007999992370607,0.045971146101496885,1.970028838639717,0.5269855692360501,1.4890144155051637,-1.6677298062744086,82.31712706668279,38.01021890421727,0.48101442313455517,10,-0.7700004577636719,-0.7850008010864258,-0.5250000953674316,0.48000049591064453,0.5,3,-0.03045684564321338,1.3913041675477769,21.36000061035156,-1.8837139156508933,21.200000762939453,-3.777823695838764,20.920000076293945,-0.03045684564321338 1755,2007-10-12,22.059999465942386,22.1299991607666,21.46999931335449,21.600000381469727,20736040.0,0.017997202966098858,1.2000050862759677,-2.55554613656595,72.32144985882192,50.65945898388613,-1.4145612137096535,-1.394954794647834,-1.186044520285126,0.37822941384879627,13.95006602115222,0.6599998474121129,-0.16577362964474673,1.3499994277954137,0.21559944919588148,2.484399406394946,0.7827994384956476,1.9171994170951798,-1.9011108907665992,94.85295870726544,44.22192457109004,0.5671999892997666,10,-1.0749998092651403,-1.0900001525878942,-0.9149994850158727,0.09000110626220348,-0.12999916076660512,4,-0.02221213884772122,1.1500042915589803,21.670000076293945,1.3913041675477769,21.36000061035156,-1.8837139156508933,21.200000762939453,-0.02221213884772122 1756,2007-10-15,21.68000030517578,22.13999938964844,21.670000076293945,22.059999465942386,7292670.0,-0.01722571033391329,-1.3499988079059855,-0.8260867762426829,70.84550682698041,54.50668384422266,-0.891605007845758,-0.9984121762372453,-0.79945292617559,0.737824075453986,14.859223226314636,0.46999931335449574,-0.05929724603302233,0.9270002365112298,-0.287337033074472,2.1413375060969315,0.3198316017183771,1.5341688713040824,-1.3240006714409134,66.1765056498243,9.533335975833182,0.6071686347928515,10,-0.6900005340576172,-0.7050008773803675,-0.5350003242492676,0.4700002670288086,0.2199993133544922,0,0.03367156512733316,1.2000050862759677,22.059999465942386,1.1500042915589803,21.670000076293945,1.3913041675477769,21.36000061035156,0.03367156512733316 1757,2007-10-16,21.450000762939453,21.63999938964844,21.280000686645508,21.63999938964844,5786089.0,-0.010608834824666458,2.78948742144668,0.49999749032520835,69.6275419275611,58.31144844407144,-0.4958415920221171,-0.7750723155871597,-0.5560486785329743,0.9452358617932752,15.318468107662236,0.39999961853027344,0.014077454845434545,0.6760006904602065,-0.5725506294555984,1.9245520103760114,0.05172503050230404,1.300276350418109,-0.8799211584949553,36.69738255808651,-23.412707964682305,0.6242756599579027,10,-0.4500007629394531,-0.4750013351440394,-0.3425006866455078,0.6999998092651367,0.15999984741210582,1,0.027971955840567997,-1.3499988079059855,21.68000030517578,1.2000050862759677,22.059999465942386,1.1500042915589803,21.670000076293945,0.027971955840567997 1758,2007-10-17,21.559999465942386,21.690000534057614,21.299999237060547,21.34000015258789,4894577.0,0.0051281444797421916,-1.5999987284390718,-1.1578994920392687,69.97169771560904,62.07256070770604,-0.39498147762556,-0.8880733570092971,-0.661726617106094,0.8162531360975116,16.587119478616046,0.39000129699706676,0.12797984988669597,0.7589994430542042,-0.5344969043232446,2.052495790431653,0.1122512693654798,1.4057476167429286,-0.8015294872734167,32.55804669462665,-29.538564520785073,0.6467481736887235,10,-0.32999992370605824,-0.5850000381469727,-0.45249938964844105,0.5900011062622035,-0.01000022888183949,2,0.04081637708318753,2.78948742144668,21.450000762939453,-1.3499988079059855,21.68000030517578,1.2000050862759677,22.059999465942386,0.04081637708318753 1759,2007-10-18,20.989999771118164,21.690000534057614,20.809999465942386,21.56999969482422,10085850.0,-0.026437834366583868,1.1463398749060878,-2.636371517994114,57.6623502729246,63.15111318848284,0.3042041668408437,-0.3153391853288312,-0.07878871852317104,1.358013405431869,16.7203561544595,0.8800010681152273,0.24673889461223197,0.17699975967407156,-1.118955138112753,1.472954657460896,-0.4709776892193389,0.824977208567482,1.149999618530277,13.53385830836783,-46.04790269103212,0.6479774488934115,10,0.4650001525878906,-0.015000343322750354,0.07250022888183594,1.1600008010864258,1.3600006103515625,3,0.0690805516317643,-1.5999987284390718,21.559999465942386,2.78948742144668,21.450000762939453,-1.3499988079059855,21.68000030517578,0.0690805516317643 1760,2007-10-19,20.93000030517578,21.059999465942386,20.850000381469727,20.979999542236328,6172767.0,-0.002858478637286166,-1.0000000000000338,0.08620559247846833,60.326105266103994,64.52563844627957,0.44554664573620784,-0.24755468499102307,-0.017564713318083847,1.3824316560103114,16.787203029803173,0.2099990844726598,0.38815018626685927,0.10400028228759695,-1.191130744820292,1.3991313093954858,-0.5435652312663493,0.7515657958415431,1.1833990859985377,9.022620008805088,-49.95167393679897,0.6475655135539445,10,0.5299997329711914,0.04499912261963246,0.12999963760375977,1.2200002670288086,1.5699996948242188,4,0.059245090923936816,1.1463398749060878,20.989999771118164,-1.5999987284390718,21.559999465942386,2.78948742144668,21.450000762939453,0.059245090923936816 1761,2007-10-22,20.690000534057614,20.88999938964844,20.57999992370605,20.61000061035156,4744062.0,-0.0114667829727082,-3.428522772169418,-1.6000228885328451,58.267744128510316,65.10643816767212,0.7258174404099016,0.002828843420072502,0.2241197690194774,1.5849337221359576,16.760475975974188,0.3500003814697301,0.5016514636191687,-0.1424995422363331,-1.4333071509856552,1.148308066512989,-0.7879033466109959,0.5029042621383297,1.3973308586120652,9.9099594473847,-50.20015354621124,0.6454038043746618,10,0.6699991226196325,0.2849988937378001,0.2249994277954137,1.404999732971195,1.8599987030029368,0,0.05993232185166053,-1.0000000000000338,20.93000030517578,1.1463398749060878,20.989999771118164,-1.5999987284390718,21.559999465942386,0.05993232185166053 1762,2007-10-23,20.799999237060547,20.989999771118164,20.65999984741211,20.709999084472656,5292502.0,0.005316515232653751,-2.473708514867388,1.125002980235081,61.154853934901666,65.1567807355975,0.618112683093571,-0.06730328409688013,0.11711870687112835,1.4388139626629233,16.10882793460692,0.3299999237060547,0.56118715358107,-0.06000080108642436,-1.3216622245948777,1.201660622422029,-0.6908315128406493,0.5708299106678005,1.227038896850587,19.81974706165404,-44.08810690018231,0.6308307117542266,10,0.5600004196166992,0.17500019073486683,0.11500072479248047,1.2950010299682617,1.9900016784667969,1,0.052884635664302904,-3.428522772169418,20.690000534057614,-1.0000000000000338,20.93000030517578,1.1463398749060878,20.989999771118164,0.052884635664302904 1763,2007-10-24,20.76000022888184,20.81999969482422,20.61000061035156,20.81999969482422,3569418.0,-0.001923029309897184,6.000031789426955,-0.6666596024244085,55.6851344377814,63.98470937435493,0.630337950237351,0.027670369175655907,0.1593899822057594,1.4467231017387157,14.871197644600997,0.2099990844726598,0.6083511718828056,-0.13399982452392223,-1.342694650274133,1.0746950012262886,-0.7383472373990259,0.4703475883511814,1.2091563766210918,16.216234792769903,-44.66709952071593,0.6043474128751051,10,0.5999994277954066,0.21499919891357422,0.09249973297118785,1.335000038146969,1.9699993133544886,2,0.04094414123787815,-2.473708514867388,20.799999237060547,-3.428522772169418,20.690000534057614,-1.0000000000000338,20.93000030517578,0.04094414123787815 1764,2007-10-25,20.93000030517578,21.270000457763672,20.770000457763672,20.950000762939453,5626685.0,0.008188828247575497,-1.941175150624376,0.33334392980896527,53.374257536965175,61.87946578303752,0.38479536396763336,-0.08526965100636019,0.0040006244358679055,1.2413041286225166,13.879260179047604,0.5100002288818324,0.6226959335538567,-0.0029997825622558594,-1.1598393457462812,1.1538397806217695,-0.5814195641542668,0.575419999029755,0.9835900330552754,50.724653705920495,-6.132327642322927,0.5784197815920122,10,0.42999935150146484,0.04499912261963246,-0.11250019073486328,1.1649999618530273,2.279998779296875,3,0.029622499897023147,6.000031789426955,20.76000022888184,-2.473708514867388,20.799999237060547,-3.428522772169418,20.690000534057614,0.029622499897023147 1765,2007-10-26,21.020000457763672,21.13999938964844,20.86000061035156,20.93000030517578,2617646.0,0.004300055006001724,-1.434776839765797,-4.499904634751097,51.59236597356068,59.74022791043532,0.1472412418764968,-0.1332722530912811,-0.07004175862646633,1.1181245620068267,13.382775310512137,0.2799987792968821,0.6000194280306026,0.056000328063966265,-1.0736087280331077,1.1856093841610402,-0.5088041999845707,0.6208048561125032,0.8402462638863852,63.7681439853606,9.360837379781685,0.5648045280485376,10,0.11499977111816051,-0.045001029968258166,-0.20750045776367188,0.7999992370605469,2.4300003051757777,4,0.06327306825603918,-1.941175150624376,20.93000030517578,6.000031789426955,20.76000022888184,-2.473708514867388,20.799999237060547,0.06327306825603918 1766,2007-10-29,21.280000686645508,21.40999984741211,20.93000030517578,21.06999969482422,4536912.0,0.012369182836330816,1.04255422762413,2.3333403975755522,51.2820528495667,57.70184023510261,-0.1960864828482265,-0.32237875284634754,-0.3158920404250871,0.8238845727043298,13.187715447072712,0.4799995422363281,0.5326914861601111,0.2605005264282241,-0.8125074582981568,1.333508511154605,-0.2760034659349664,0.7970045187914145,0.5290361630867899,83.7500894070525,32.10488681764393,0.5365039923631907,10,-0.14500045776367543,-0.3050012588500941,-0.4675006866455078,0.5399990081787109,1.9299983978271484,0,0.05733079295059018,-1.434776839765797,21.020000457763672,-1.941175150624376,20.93000030517578,6.000031789426955,20.76000022888184,0.05733079295059018 1767,2007-10-30,20.959999084472656,21.270000457763672,20.899999618530273,21.270000457763672,3788103.0,-0.015037668789816938,1.3870916138559035,-1.47619004368716,43.902406403118846,54.805252311492595,0.05263383107774189,0.07220782272158743,0.020635577658815407,1.110791098553861,12.862262665557681,0.3800010681152344,0.3887245526583136,-0.10450105667114329,-1.0790501262298484,0.8700480128875618,-0.5917755914504959,0.3827734781082093,0.7998762882185915,43.7498509882462,-3.3779750013665364,0.4872745347793534,10,0.17500114440917613,0.015000343322757459,-0.14749908447265625,0.8600006103515625,2.5100002288818324,1,0.07585878921940314,1.04255422762413,21.280000686645508,-1.434776839765797,21.020000457763672,-1.941175150624376,20.93000030517578,0.07585878921940314 1768,2007-10-31,20.90999984741211,21.06999969482422,20.649999618530273,20.850000381469727,5068581.0,-0.00238545988761929,1.2105315993153607,-0.19354580692795176,37.41719282001993,52.55579037228096,0.0008206013254934419,0.2085055723320579,0.07467018281315063,1.1289845996622745,12.027942601149467,0.4200000762939453,0.26554633982138753,-0.20250024795532084,-1.0292853390133487,0.624284843102707,-0.6158927934843348,0.2108922975736931,0.8026805073197316,34.21054612896183,-8.116345320382607,0.4133925455290141,10,0.08500003814697266,0.06499958038330433,-0.09749984741210938,0.8050003051757812,2.270000457763672,2,0.08990918612311272,1.3870916138559035,20.959999084472656,1.04255422762413,21.280000686645508,-1.434776839765797,21.020000457763672,0.08990918612311272 1769,2007-11-01,20.56999969482422,20.84000015258789,20.479999542236328,20.84000015258789,5235271.0,-0.016260170017646902,1.6666666666666667,-4.500047684140255,24.91579075133599,48.621310981751186,0.30729363505117036,0.594750554024472,0.39936388519444677,1.4216263016627337,12.051685449626566,0.43000030517578125,0.146025254467812,-0.5525003433227553,-1.3456255540387687,0.24062486739325806,-0.949062948680762,-0.15593773796474864,1.0973734426665906,9.67743258652797,-24.931013957307457,0.39656260535800736,11,0.375,0.4200000762939453,0.15250015258789062,0.9849996566772496,2.5500011444091797,3,0.10500728631296985,1.2105315993153607,20.90999984741211,1.3870916138559035,20.959999084472656,1.04255422762413,21.280000686645508,0.10500728631296985 1770,2007-11-02,20.34000015258789,20.51000022888184,20.229999542236328,20.229999542236328,5575085.0,-0.011181309948886442,-4.090893327784778,-0.4074089772390116,26.24109733579536,45.062794671449524,0.49707290288843353,0.8386051676061825,0.603976394608452,1.5971800069896886,12.788891730477275,0.3400001525878906,2.4791626504594433e-05,-0.7639999389648438,-1.6129348968647221,0.08493501893503463,-1.188467417914783,-0.33953246001490456,1.2561305691876505,9.322083212103578,-20.413615367379446,0.42446747894993947,11,0.4799995422363281,0.6499996185302734,0.38249969482421875,1.0899991989135778,3.170000076293949,4,0.1411012246978578,1.6666666666666667,20.56999969482422,1.2105315993153607,20.90999984741211,1.3870916138559035,20.959999084472656,0.1411012246978578 1771,2007-11-05,20.07999992370605,20.3799991607666,20.020000457763672,20.21999931335449,5751759.0,-0.012782705355523727,-1.7692386695424558,-1.2727146622277707,25.964868603598305,41.15279630130471,0.7391773011778895,1.0882428132754747,0.8366568726190629,1.8009890852540913,12.963870569106787,0.3599987030029297,-0.06736881163051578,-0.9820001602172894,-1.9447506605906604,-0.019249659843918465,-1.4633754104039767,-0.5006249100306022,1.4068403037063533,4.799957275390341,-23.06144228327756,0.4813752501866862,11,0.6350002288818395,0.9099998474121129,0.6424999237060582,1.3049993515014684,3.7100009918212926,0,0.16782872769112123,-4.090893327784778,20.34000015258789,1.6666666666666667,20.56999969482422,1.2105315993153607,20.90999984741211,0.16782872769112123 1772,2007-11-06,20.549999237060547,20.739999771118164,20.25,20.3799991607666,7339556.0,0.023406340395431213,-1.279077194678921,-1.214291553133515,34.267895372625546,38.773103071842954,0.2570138895734253,0.5976942924265032,0.3635787323541706,1.281751343591285,12.54723796932298,0.6599998474121129,-0.13430702707946196,-0.47950077056884766,-1.46622273097487,0.5072211898371748,-0.9728617507718589,0.013860209634163567,0.7901570133869846,50.47611089514661,22.250073792880777,0.49336098020301067,11,0.16500091552734375,0.4400005340576172,0.1725006103515625,0.8350000381469727,3.4800014495849645,1,0.12944038667480706,-1.7692386695424558,20.07999992370605,-4.090893327784778,20.34000015258789,1.6666666666666667,20.56999969482422,0.12944038667480706 1773,2007-11-07,20.25,20.739999771118164,20.15999984741211,20.51000022888184,5988695.0,-0.014598503561962128,-1.636360089645277,-1.529412424687833,37.41495583574729,36.99984732726318,0.5331255552572927,0.8540593405573915,0.6534034554203174,1.531545163845717,11.794569062606616,0.5799999237060547,-0.18587857950668862,-0.7239999771118164,-1.756266836192868,0.30826688196923513,-1.240133406652344,-0.20786654757128886,0.9581406711791445,28.048735101740807,-1.951668504233048,0.5161334295405263,11,0.4650001525878906,0.7399997711181641,0.38499975204467773,1.0599994659423864,3.4699993133544886,2,0.15901231177059194,-1.279077194678921,20.549999237060547,-1.7692386695424558,20.07999992370605,-4.090893327784778,20.34000015258789,0.15901231177059194 1774,2007-11-08,21.01000022888184,21.5,19.959999084472656,20.200000762939453,19016760.0,0.037530875500337846,-1.3875930939344967,-3.1153798188020105,51.09890081099057,36.94501786475539,-0.23952154105046475,0.04435231817272367,-0.10653792337419432,0.7321150659288591,10.823608405395454,1.5400009155273438,-0.24330394250251075,0.06900024414062855,-0.9104282159246537,1.0484287042059108,-0.4207139858920108,0.5587144741732679,-0.9899997711181676,68.18185196010941,34.06027891959148,0.48971423003264086,11,-0.28000068664551137,-0.01000022888183949,-0.4450006484985387,0.2099990844726527,2.610000610351559,3,0.10328415291071269,-1.636360089645277,20.25,-1.279077194678921,20.549999237060547,-1.7692386695424558,20.07999992370605,0.10328415291071269 1775,2007-11-09,21.56999969482422,21.770000457763672,21.06999969482422,21.06999969482422,13546940.0,0.026653948588375664,-1.8000030517578125,0.6172843576116185,61.11110843525538,38.037135152054134,-0.7971252864834888,-0.5841906746257806,-0.6725428526991699,0.1344240747160299,9.694429025406178,0.7600002288818324,-0.25596965537994976,0.6534996986389174,-0.22765460679219274,1.5346540040700276,0.21292254592336235,1.0940768513544725,-1.6100006103515625,88.95024247546266,49.627660477351014,0.4405771527155557,11,-0.7049999237060547,-0.5200004577636719,-1.0299997329711914,-0.619999885559082,1.720001220703125,4,0.07185911758640895,-1.3875930939344967,21.01000022888184,-1.636360089645277,20.25,-1.279077194678921,20.549999237060547,0.07185911758640895 1776,2007-11-12,22.40999984741211,22.459999084472656,21.3799991607666,21.38999938964844,13710610.0,0.038942983981100854,-1.0769211018596634,2.0400009155273366,67.1641906373149,40.62177784474258,-1.6315536890448286,-1.440554982155959,-1.5114904443803532,-0.736689948653904,8.803409037863588,1.0799999237060547,-0.24814683081350353,1.4569998741149917,0.3997919884078307,2.5142077598221526,0.9283959312614094,1.985603816968574,-2.450000762939453,98.00003051757812,53.88847448700703,0.5286039428535811,11,-1.2000007629394531,-1.2000007629394531,-1.8450002670288086,-1.4999999999999964,0.8400001525878906,0,0.04908524716463836,-1.8000030517578125,21.56999969482422,-1.3875930939344967,21.01000022888184,-1.636360089645277,20.25,0.04908524716463836 1777,2007-11-13,22.049999237060547,22.60000038146973,21.989999771118164,22.5,11081350.0,-0.016064284373171644,-1.140354164714713,-0.44117702057317826,62.87424101043022,43.45033875478818,-1.230027054712334,-1.0891400199228265,-1.1642701618756774,-0.404144966118281,8.894495681899349,0.610000610351566,-0.24565005607502854,1.0669993400573716,-0.07984237626865465,2.213841056383398,0.4935784818943567,1.6404201982203865,-1.940000152587892,79.16663355299129,30.224179509417738,0.5734208581630138,11,-0.7699995040893555,-0.7699995040893555,-1.3849992752075195,-1.139999389648434,1.1000003814697266,1,0.07891164347717017,-1.0769211018596634,22.40999984741211,-1.8000030517578125,21.56999969482422,-1.3875930939344967,21.01000022888184,0.07891164347717017 1778,2007-11-14,22.440000534057614,22.81999969482422,22.190000534057614,22.299999237060547,8216137.0,0.01768713426264301,-2.500007947314553,-0.31111346585850946,64.43594464970619,47.8414669657182,-1.5423708690506182,-1.486022693062985,-1.554401634873539,-0.8184950613786803,8.991843932130514,0.7700004577636719,-0.250598904705555,1.413000583648678,0.11534112051161216,2.710660046785744,0.7641708520801451,2.061830315217211,-2.130801345825194,86.71331889261751,36.42671311504304,0.648829731568533,11,-1.0500011444091761,-1.0500011444091761,-1.7175006866455043,-1.5300006866455007,0.9200000762939453,2,0.07085562008676094,-1.140354164714713,22.049999237060547,-1.0769211018596634,22.40999984741211,-1.8000030517578125,21.56999969482422,0.07085562008676094 1779,2007-11-15,22.440000534057614,22.739999771118164,22.280000686645508,22.739999771118164,7583673.0,0.0,2.0666683620919852,-2.1428318415281242,63.81322682859578,52.0161480204738,-1.3960223278184678,-1.4459574421397114,-1.5590477840988726,-0.8461248202356622,10.184087781613403,0.45999908447265625,-0.19864367525828186,1.3405005455017047,-0.10235458573718503,2.7833556767405945,0.6190729798822581,2.0619281111211514,-1.8797212951660143,78.28576224190827,28.477418935237466,0.7214275656194455,11,-1.0500011444091761,-1.0500011444091761,-1.667500495910641,-1.5300006866455007,0.9300003051757848,3,0.057040942461396016,-2.500007947314553,22.440000534057614,-1.140354164714713,22.049999237060547,-1.0769211018596634,22.40999984741211,0.057040942461396016 1780,2007-11-16,22.170000076293945,22.78000068664551,22.0,22.399999618530273,14763080.0,-0.012032105674591342,-1.7368459798423381,0.7666670905229872,58.64076821313708,55.646803532644775,-0.9377521657335883,-1.136568622428662,-1.2762944481747454,-0.6116721971573682,11.208194584622428,0.7800006866455114,-0.121059060366143,1.008500099182129,-0.5083565703010429,2.5253567686653007,0.2500717644405448,1.766928433923713,-1.383748791809083,54.86115434285903,8.960131201166817,0.7584283347415852,11,-0.7800006866455078,-0.7800006866455078,-1.2775006294250488,-1.2600002288818324,1.4099998474121058,4,0.06540373287999746,2.0666683620919852,22.440000534057614,-2.500007947314553,22.440000534057614,-1.140354164714713,22.049999237060547,0.06540373287999746 1781,2007-11-19,21.93000030517578,22.60000038146973,21.799999237060547,22.229999542236328,8788180.0,-0.010825429422293587,-1.8571399377388564,1.3043471049707263,59.566087564989054,58.457713776240716,-0.4556489685977425,-0.8420820074868516,-1.0251005207146093,-0.40833803575685224,12.245034114015004,0.8000011444091832,0.03062482518548748,0.7065003395080574,-0.8304452505746269,2.2434459295907416,-0.06197245553328656,1.4749731345494013,-0.9403741796569847,12.74519703650514,-32.04706140539265,0.7684727950413424,11,-0.5400009155273438,-0.5400009155273438,-0.9525008201599121,-0.9600009918212891,1.5799999237060582,0,0.0620155308447754,-1.7368459798423381,22.170000076293945,2.0666683620919852,22.440000534057614,-2.500007947314553,22.440000534057614,0.0620155308447754 1782,2007-11-20,21.899999618530273,22.209999084472656,21.61000061035156,21.940000534057614,8618020.0,-0.0013680203478350084,1.068967331610149,0.13333672418395875,59.80197571058163,60.94516042900009,-0.23916272342311018,-0.7646507104342781,-0.9827339427142192,-0.4137932517647869,13.400731110918429,0.5999984741210973,0.2028699083354688,0.6214996337890639,-0.9302909902378751,2.173290257816003,-0.15439567822440736,1.3973949458025352,-0.7273361360809361,23.96687831421802,-21.24832790559475,0.7758953120134703,11,-0.5100002288818359,-0.5100002288818359,-0.9175000190734863,-0.9250001907348597,1.3099994659423828,1,0.06164385410890372,-1.8571399377388564,21.93000030517578,-1.7368459798423381,22.170000076293945,2.0666683620919852,22.440000534057614,0.06164385410890372 1783,2007-11-21,21.61000061035156,21.850000381469727,21.559999465942386,21.61000061035156,8954451.0,-0.013241964074434787,-4.7998855617020695,-0.0,60.400009155273395,61.97861691169818,0.2950698117202393,-0.4297397174281201,-0.6796153830026732,-0.15698532464192638,14.475951244019363,0.3400001525878871,0.4058679941089238,0.2890006065368631,-1.24950056459069,1.8275017776644162,-0.48024997902691524,1.0582511921006414,-0.27260350666473343,4.098450358955818,-43.72785868149847,0.7692505855637772,11,0.3349990844726598,-0.22000122070312145,-0.6225008964538539,-0.6350011825561452,1.0599994659423864,2,0.07126325611675499,1.068967331610149,21.899999618530273,-1.8571399377388564,21.93000030517578,-1.7368459798423381,22.170000076293945,0.07126325611675499 1784,2007-11-22,21.549999237060547,21.950000762939453,21.399999618530273,21.65999984741211,5317525.0,-0.002776555835091954,-1.6829334102475833,-100.0,62.52586569111547,62.135812162349296,0.4914015588154186,-0.3382502735485673,-0.6053092496982977,-0.12463369116459688,14.818808473258581,0.5500011444091797,0.5657335256146361,0.19799928665161204,-1.3322929286581342,1.7282915019613583,-0.5671468210032629,0.9631453943064869,1.2700004577636719,10.869529161679433,-40.099462645720045,0.7651461076548732,11,0.5500001907348633,-0.15999984741210938,-0.44749975204467773,-0.5749998092651332,1.3200016021728516,3,0.08399078595688625,-4.7998855617020695,21.61000061035156,1.068967331610149,21.899999618530273,-1.8571399377388564,21.93000030517578,0.08399078595688625 1785,2007-11-23,22.350000381469727,22.5,21.530000686645508,21.600000381469727,7462419.0,0.037123024256696,-1.1797752327395545,-6.818143986683313,71.13593386156568,62.57711696504383,-0.20821714973411076,-1.0893540407575166,-1.393987448778283,-0.9541405220907535,15.476234889097157,0.9699993133544922,0.767528568705778,0.9315004348754883,-0.6526884801321167,2.5156893498830932,0.13940597737168403,1.7235948923792925,0.44159931182861456,79.16667991213463,21.43404569773373,0.792094457503803,11,-0.24000072479248047,-0.9600009918212891,-1.1350007057189941,-1.3750009536743129,0.350000381469723,4,0.045637603595271026,-1.6829334102475833,21.549999237060547,-4.7998855617020695,21.61000061035156,1.068967331610149,21.899999618530273,0.045637603595271026 1786,2007-11-26,22.5,22.76000022888184,22.26000022888184,22.399999618530273,6541457.0,0.006711392213426315,-1.631584759246946,0.1333338419596354,69.30692657958589,63.291859806061126,-0.38454689045285306,-1.2050516697464886,-1.5216610186588184,-1.1333924540596563,15.792845592516624,0.5,0.8816270779261899,1.0205000877380357,-0.6336429956700762,2.6746431711461476,0.19342854603397797,1.8475716294420934,0.263767691802979,80.88234469140214,21.313435979624515,0.827071541704056,11,-0.3900003433227539,-1.1100006103515625,-1.2825002670288086,-1.5250005722045863,1.6499996185302734,0,0.04799999660915777,-1.1797752327395545,22.350000381469727,-1.6829334102475833,21.549999237060547,-4.7998855617020695,21.61000061035156,0.04799999660915777 1787,2007-11-27,22.54999923706055,22.65999984741211,22.229999542236328,22.280000686645508,6674299.0,0.0022221883138022758,-1.3243207019027048,2.699975204562396,73.95831015376405,64.3499004176231,-0.398018294334598,-1.1908816090042045,-1.5550628922127423,-1.2102551704806679,16.17637658046413,0.43000030517578125,0.9148664811933038,0.9909993171691944,-0.7101818227820011,2.69218045712039,0.14040874719359664,1.8415898871447922,0.21000099182128906,84.55875753121883,20.135156540516775,0.8505905699755973,11,-0.4599990844726598,-1.159999847412113,-1.3824996948242223,-1.5749998092651367,1.6300010681152308,1,0.04257210750781515,-1.631584759246946,22.5,-1.1797752327395545,22.350000381469727,-1.6829334102475833,21.549999237060547,0.04257210750781515 1788,2007-11-28,22.790000915527344,22.8799991607666,22.350000381469727,22.690000534057614,6934618.0,0.010643090314271797,2.785747859317843,0.3703737716962155,70.79437867515169,65.12558395612932,-0.6516827164271248,-1.352141773916518,-1.7750137784295887,-1.4728040421325659,17.287639827173827,0.529998779296875,0.8474066076140119,1.1370009422302232,-0.6200314957335209,2.8940333801939673,0.25848472324835114,2.0155171612120952,-1.3900012969970703,93.91903560299299,28.732764091573458,0.8785162189818729,11,-0.6500015258789062,-1.3700017929077148,-1.6225013732910156,-1.81500148773193,1.0799999237060547,2,0.018429054500790132,-1.3243207019027048,22.54999923706055,-1.631584759246946,22.5,-1.1797752327395545,22.350000381469727,0.018429054500790132 1789,2007-11-29,22.729999542236328,22.86000061035156,22.3799991607666,22.76000022888184,5919498.0,-0.0026327938078376523,3.1738993423836055,-0.30000572202409553,65.34388731120815,65.87037496702611,-0.6104100894735929,-1.1826569599718368,-1.6865411767336838,-1.4373647164650691,18.845481064997998,0.4800014495849574,0.8244687075367452,0.9689995765686028,-0.7732181688746138,2.7112173220118194,0.09789070384699627,1.8401084492902093,-1.3003999328613283,88.88890458724929,25.605310221445876,0.8711088727216074,11,-0.5900001525878906,-1.3100004196166992,-1.5625,-1.7550001144409144,1.0600013732910156,3,-0.0026396597954563283,2.785747859317843,22.790000915527344,-1.3243207019027048,22.54999923706055,-1.631584759246946,22.5,-0.0026396597954563283 1790,2007-11-30,23.209999084472656,23.649999618530273,22.85000038146973,22.899999618530273,10151700.0,0.021117446190194844,-2.9024549095866186,-10.3330790260017,61.695875449230066,66.10701806527511,-1.036355527961483,-1.5142556623537722,-2.129325807665481,-1.937468419914964,20.72479738181559,0.9200000762939453,0.7702154415864975,1.3054991722106948,-0.4165739956599772,3.0275723400813668,0.44446258827536056,2.166535756146029,-1.7513914840698241,69.01404856216814,9.703726709689874,0.8610365839353354,11,-0.6849994659423828,-1.4049997329711914,-2.042499542236328,-2.2349996566772425,0.1600017547607422,4,-0.014648783224929796,3.1738993423836055,22.729999542236328,2.785747859317843,22.790000915527344,-1.3243207019027048,22.54999923706055,-0.014648783224929796 1791,2007-12-03,23.45000076293945,23.81999969482422,23.020000457763672,23.1299991607666,5244461.0,0.010340443254362341,-1.9629655793582113,1.0322650111672265,71.21210019454917,67.37480967460483,-1.160063756708734,-1.5692990828581976,-2.3250102525043097,-2.1963827629586525,22.345408174965197,0.7999992370605469,0.7264554771985807,1.3770008087158168,-0.2502812887194601,3.0042829061510936,0.5633597599981783,2.190641857433455,-1.9037374818115183,76.72962915867917,19.10766825981493,0.8136410487176376,12,-0.8400011062622035,-1.560001373291012,-2.3950009346008265,-2.475001335144036,-0.8299999237060511,0,-0.031982941390147235,-2.9024549095866186,23.209999084472656,3.1738993423836055,22.729999542236328,2.785747859317843,22.790000915527344,-0.031982941390147235 1792,2007-12-04,23.209999084472656,23.85000038146973,23.13999938964844,23.6200008392334,8502194.0,-0.01023461282125393,-1.5818164163421624,-1.2812490686821025,62.22217109059532,67.57727211186284,-0.7986873521704396,-1.1803144914816777,-2.032572717203969,-1.9740072605841128,24.751720849988207,0.7100009918212891,0.7313500965188062,1.0039991378784165,-0.531385555579952,2.539383831336785,0.23630679114923225,1.7716914846076008,-1.5273116185229476,57.33324686686184,3.2510623143956394,0.7676923467291844,12,-0.5849990844726562,-1.3049993515014648,-2.154999256134033,-2.2349996566772425,-0.8399982452392578,1,0.040499809182951374,-1.9629655793582113,23.45000076293945,-2.9024549095866186,23.209999084472656,3.1738993423836055,22.729999542236328,0.040499809182951374 1793,2007-12-05,23.46999931335449,23.53000068664551,23.170000076293945,23.399999618530273,3733197.0,0.0112020783773219,2.789431416639793,-0.17073023227684414,65.10258828319988,67.86357462209443,-0.8572493102841996,-1.2508429846330706,-2.2305543010525746,-2.246787959576949,27.199154551625494,0.36000061035156605,0.760510643086775,1.102999401092525,-0.23085280207482128,2.4368516042598714,0.4360732995088519,1.7699255026761982,-1.6139268141631788,74.1496086694758,22.173578209185933,0.6669261015836732,12,-0.7799987792968714,-1.5649995803832972,-2.4149994850158656,-2.494999885559075,-1.2299995422363246,2,0.03025142789063917,-1.5818164163421624,23.209999084472656,-1.9629655793582113,23.45000076293945,-2.9024549095866186,23.209999084472656,0.03025142789063917 1794,2007-12-06,23.18000030517578,23.49900054931641,23.1200008392334,23.35000038146973,5549590.0,-0.01235615750588015,-1.6138000434087971,-2.428583106267204,64.72300953505824,67.1510274747047,-0.3483521987535667,-0.8326266967134366,-1.8828844161798912,-1.96899043523387,28.606594764722015,0.37899971008301137,0.7905204775967292,0.7045003890991204,-0.512492847583804,1.9214936257820447,0.0960037707576582,1.3129970074405826,-1.1644135754021967,32.99999237060511,-17.842284419991174,0.6084966183414616,12,-0.1400003433227539,-1.2750005722045898,-2.195000648498535,-2.2050008773803675,-1.010000228881836,3,0.0297670631998892,2.789431416639793,23.46999931335449,-1.5818164163421624,23.209999084472656,-1.9629655793582113,23.45000076293945,0.0297670631998892 1795,2007-12-07,23.1200008392334,23.20000076293945,22.75,23.020000457763672,5745073.0,-0.0025884152352226852,2.461541283057691,-0.5882372740634239,68.30766829094242,67.03999877596655,-0.18734285155371566,-0.6857076743563617,-1.7727817043079135,-1.9205474929756292,29.332376890547817,0.4500007629394496,0.8463558755799134,0.5670008659362793,-0.603731713353973,1.7377334452265316,-0.018365423708846862,1.1523671555814055,-0.9576610173241207,33.636428265509664,-21.115048115677254,0.5853662896451267,12,-0.0800008773803711,-1.215001106262207,-2.152501106262207,-2.1450014114379847,-2.0100002288818395,4,0.02897924100231819,-1.6138000434087971,23.18000030517578,2.789431416639793,23.46999931335449,-1.5818164163421624,23.209999084472656,0.02897924100231819 1796,2007-12-10,23.51000022888184,23.68000030517578,22.959999084472656,22.959999084472656,6760347.0,0.016868485099128305,-1.6181808093383594,5.499990463293251,72.29915009494475,66.85564765831995,-0.4682484390283115,-1.042523116337474,-2.0996982935558,-2.3193142328817764,29.409904119477538,0.720001220703125,0.9173544407944298,0.9020002365112347,-0.3415363652170029,2.1455368382394724,0.2802319356471159,1.5237685373753536,-1.2126475622077244,69.09090593826791,10.013896863098815,0.6217683008641187,12,-0.4099998474121129,-1.605000495910648,-2.605000495910648,-2.535000801086426,-2.2399997711181676,0,-0.005954886783729241,2.461541283057691,23.1200008392334,-1.6138000434087971,23.18000030517578,2.789431416639793,23.46999931335449,-0.005954886783729241 1797,2007-12-11,23.790000915527344,23.85000038146973,23.29999923706055,23.35000038146973,6799262.0,0.011909854696705802,-1.0370306269139882,0.7999993064201105,80.27773068282985,67.90935343695087,-0.618946054322624,-1.249548452786808,-2.3085157256712705,-2.5983998378201427,29.398469593451892,0.5500011444091797,0.8784736087282532,1.0950008392333999,-0.22526242212122938,2.415264100588029,0.43486920855608346,1.7551324699107163,-1.3684364316695792,94.54550498771464,27.336190838953527,0.6601316306773147,12,-0.6750011444091797,-1.8850011825561523,-2.9375009536743164,-2.81500148773193,-3.260000228881836,1,-0.0491803291831866,-1.6181808093383594,23.51000022888184,2.461541283057691,23.1200008392334,-1.6138000434087971,23.18000030517578,-0.0491803291831866 1798,2007-12-12,24.03000068664551,24.3799991607666,23.45000076293945,23.649999618530273,7237594.0,0.010088262374194468,-1.384615008411897,0.8636377429157407,82.80421291434969,69.8493896150777,-0.742652061308533,-1.4380514525025525,-2.469529649935776,-2.833365233679075,29.330660445154145,0.929998397827152,0.8589772805393672,1.2555006027221722,-0.1860262534038739,2.6970274588482184,0.5347371746591492,1.9762640307851953,-1.4941613309787911,78.52768991877988,4.018614104418802,0.7207634280630227,12,-0.4650011062622106,-1.8600015640258825,-3.177500724792484,-3.0550012588500977,-2.60000038146973,2,-0.0690803079475002,-1.0370306269139882,23.790000915527344,-1.6181808093383594,23.51000022888184,2.461541283057691,23.1200008392334,-0.0690803079475002 1799,2007-12-13,23.71999931335449,24.32999992370605,23.670000076293945,23.68000030517578,5202509.0,-0.012900597770823308,-21.000190736560903,0.10526025197007449,70.82062252523318,70.86325040130028,-0.3100567610308538,-1.0827522522834947,-2.0960560850970005,-2.5156102054133633,29.259186806223305,0.6599998474121058,0.8112663341897992,0.881499290466305,-0.6102786996250344,2.3732772805576445,0.13561029542063352,1.6273882855119766,-0.9997439771777792,59.509190967821745,-13.815436891980092,0.7458889950456703,12,-0.15499973297118785,-1.5500001907348597,-2.8674993515014613,-2.744999885559075,-1.7099990844726491,3,-0.06239458621750793,-1.384615008411897,24.03000068664551,-1.0370306269139882,23.790000915527344,-1.6181808093383594,23.51000022888184,-0.06239458621750793 1800,2007-12-14,23.6200008392334,23.979999542236328,23.31999969482422,23.8700008392334,4104877.0,-0.00421578739527162,1.8085254896231546,-6.250154975919681,67.28394443970228,70.42678865076174,-0.16291569643551895,-0.9154912497200769,-1.94339958794626,-2.404049738920243,29.538878189662032,0.6599998474121094,0.7787288812116877,0.7090007781982415,-0.7869153257256976,2.2049168821221805,-0.03895727376372804,1.456958830160211,-0.7337711205977016,46.478994316907304,-24.820159150900665,0.7479580519619687,12,-0.055001258850097656,-0.8950014114379883,-2.7550010681152344,-2.6450014114379847,-1.720001220703125,4,-0.06138868380271034,-21.000190736560903,23.71999931335449,-1.384615008411897,24.03000068664551,-1.0370306269139882,23.790000915527344,-0.06138868380271034 1801,2007-12-17,23.290000915527344,23.479999542236328,23.07999992370605,23.34000015258789,5629703.0,-0.013971207111809991,1.4242546845920199,0.1999969482421875,60.511374719858495,70.2367001651243,0.15868934418173097,-0.5042316006135081,-1.5702605701975116,-2.058062167958539,30.08744253112815,0.5400009155273473,0.7848638829200922,0.3110008239746094,-1.119360539722802,1.7413621876720207,-0.4041798578740945,1.0261815058233132,-0.254394252678555,16.153931928154766,-51.25926408130921,0.7151806818487053,12,0.27499866485595703,-0.4100017547607422,-2.3325014114379883,-2.31500148773193,-1.5,0,-0.09360241388923207,1.8085254896231546,23.6200008392334,-21.000190736560903,23.71999931335449,-1.384615008411897,24.03000068664551,-0.09360241388923207 1802,2007-12-18,23.25,23.420000076293945,23.170000076293945,23.18000030517578,4580711.0,-0.0017175145536673098,-4.555546136565931,-1.4000152590218966,56.9276897321557,69.32837810389718,0.22904793754269193,-0.37724805263125205,-1.495722580136281,-2.0099677980147064,31.080205396775202,0.25,0.7790666697657578,0.20349988937378072,-1.1370623355075615,1.544062114255123,-0.4667812230668922,0.8737810018144536,1.1299991607666016,13.076936620235163,-48.87737525770525,0.6702811124406718,12,0.3149995803833008,-0.3600006103515625,-2.0400009155273438,-2.1150007247924805,-1.389999389648441,1,-0.08516127063382062,1.4242546845920199,23.290000915527344,1.8085254896231546,23.6200008392334,-21.000190736560903,23.71999931335449,-0.08516127063382062 1803,2007-12-19,23.149999618530273,23.420000076293945,22.959999084472656,23.270000457763672,4899118.0,-0.004301091676117252,1.190480515528994,-1.7143051771117166,56.24999645210715,68.3869322057915,0.3116568392756349,-0.16438751478826674,-1.3667931200987589,-1.8974234855439995,32.06212508783489,0.46000099182128906,0.7145441398549401,0.026499557495117898,-1.1310714120956682,1.184070527085904,-0.5522859273002751,0.6052850422905109,1.2057995605468754,13.868643625352442,-42.83299557421606,0.578785484795393,12,0.41499996185302734,-0.26000022888183594,-1.869999885559082,-1.9449996948242152,-1.489999771118164,2,-0.11317490173034839,-4.555546136565931,23.25,1.4242546845920199,23.290000915527344,1.8085254896231546,23.6200008392334,-0.11317490173034839 1804,2007-12-20,23.36000061035156,23.56999969482422,23.11000061035156,23.13999938964844,6349440.0,0.009071317290787029,-2.2857220708446286,-1.8333306842564774,52.427206040299886,66.62243640016455,0.14513670563071202,-0.24436372457889277,-1.55482208687161,-2.093532052376542,33.52328711675372,0.4599990844726598,0.7110200563285858,0.14600048065185334,-0.7461975772513227,1.0381985385550294,-0.3000985482997329,0.5920995096034396,0.9399665649414111,39.2158182708954,-15.270398839669753,0.4460990289515879,12,0.30999851226806996,-0.47000122070312145,-1.9700012207031214,-2.045001029968258,-1.4000015258789027,3,-0.08261987391903292,1.190480515528994,23.149999618530273,-4.555546136565931,23.25,1.4242546845920199,23.290000915527344,-0.08261987391903292 1805,2007-12-21,23.3700008392334,23.70000076293945,23.28000068664551,23.70000076293945,8880540.0,0.00042809197861948256,1.5454555963355896,-1.4999913302816248,48.60140116641609,63.98935318588359,0.19481523435424464,-0.18343479443753807,-1.5548538411647002,-2.092793783852482,34.280635328322425,0.4200000762939382,0.6718889846707512,0.1050006866455071,-0.6906325452741875,0.9006339185652017,-0.2928159293143402,0.5028173026053544,0.8763676124267583,55.40551686453242,3.578737807795953,0.39781661595984646,12,0.29999828338623047,-0.48000144958496094,-1.980001449584961,-2.0550012588500977,-1.3500003814697266,4,-0.058194290180272445,-2.2857220708446286,23.36000061035156,1.190480515528994,23.149999618530273,-4.555546136565931,23.25,-0.058194290180272445 1806,2007-12-27,23.57999992370605,23.6200008392334,23.28000068664551,23.36000061035156,3992593.0,0.008985839834464437,1.2666590373011617,-0.6666647400514478,56.537117477177475,61.35150727414444,-0.004704954990831567,-0.3250393778509384,-1.739988332025483,-2.284337333288164,34.72615996763134,0.3400001525878871,0.6607872559987271,0.2609997749328592,-0.4590269452330169,0.9810264950987353,-0.09901358515007885,0.6210131350157972,0.614913753266606,83.78370715563406,31.30457852506592,0.36001336008293855,12,0.08999919891357777,-0.6900005340576136,-2.1900005340576136,-2.2650003433227504,-2.0699996948242116,3,-0.0712468325110891,1.5454555963355896,23.3700008392334,-2.2857220708446286,23.36000061035156,1.190480515528994,23.149999618530273,-0.0712468325110891 1807,2007-12-28,23.51000022888184,23.51000022888184,23.04999923706055,23.31999969482422,2544510.0,-0.002968604539893893,3.8421020930580934,0.8636414866962179,50.757593272259776,57.79077175835667,0.02391463448916653,-0.1891278948834234,-1.638010085006787,-2.191471326707788,35.060234079974094,0.5300006866455007,0.6433384569773359,0.14300003051758026,-0.4830353312712319,0.7690353923063924,-0.17001765037682404,0.45601771141198455,0.6355168643908193,74.32431039193432,23.57071491445953,0.31301768089440607,12,0.13499927520751598,-0.620000839233402,-2.120000839233402,-2.1950006484985387,-1.5699996948242259,4,-0.07316032737598577,1.2666590373011617,23.57999992370605,1.5454555963355896,23.3700008392334,-2.2857220708446286,23.36000061035156,-0.07316032737598577 1808,2008-01-02,23.209999084472656,23.649999618530273,23.07999992370605,23.190000534057614,6594747.0,-0.012760575988452483,-3.750001986823276,0.10525523264570262,50.56601437780164,55.54025974197538,0.21832550426799457,0.15173111134024708,-1.3124032289483338,-1.8753853771088842,35.1931631814267,0.5699996948242223,0.5626286584729137,-0.1780010223388686,-0.7482313648590555,0.3922293201813183,-0.46311619359896383,0.10711414892122662,0.8880972884480016,24.615303355751685,-27.21148960817628,0.28511517126009345,1,0.26000022888183594,-0.31999969482421875,-1.8199996948242188,-1.8949995040893555,-1.5099983215332031,2,-0.058164520782951645,3.8421020930580934,23.51000022888184,1.2666590373011617,23.57999992370605,1.5454555963355896,23.3700008392334,-0.058164520782951645 1809,2008-01-03,22.670000076293945,23.149999618530273,22.5,23.0,6044500.0,-0.02326579187760358,1.0634936012909437,-16.501192179300837,42.81149186299757,52.82109834456375,0.6634921288532993,0.7241312211014446,-0.7341698052810983,-1.3147737865747295,34.86949529964548,0.7099990844726562,0.40569047310525974,-0.7150000572204576,-1.3002398840511837,-0.1297602303897314,-1.0076199706358189,-0.42238014380509625,1.3825724050887942,14.16666401757307,-38.31033642927083,0.2926199134153626,1,0.43000030517578125,0.2199993133544922,-1.0025005340576172,-1.3550004959106445,-0.8799991607666016,3,-0.04455228167105274,-3.750001986823276,23.209999084472656,3.8421020930580934,23.51000022888184,1.2666590373011617,23.57999992370605,-0.04455228167105274 1810,2008-01-04,22.8700008392334,22.93000030517578,22.61000061035156,22.690000534057614,6055992.0,0.008822265649156114,1.1333367241839942,-0.5454555963355886,39.11566567709515,50.44379733981227,0.38656750549158403,0.5242301766935,-0.8908895575224385,-1.4983781871608244,33.57913500986062,0.3199996948242223,0.20512894767195888,-0.49799938201904226,-1.1230418355537033,0.12704307151561878,-0.8105206087863728,-0.18547815525171174,1.0894172932663757,32.17399669282223,-17.449573053986242,0.31252122676733046,1,0.22999954223632812,0.08499908447265625,-1.1250014305114746,-1.5550012588500977,-1.2000007629394531,4,-0.03979019332608147,1.0634936012909437,22.670000076293945,-3.750001986823276,23.209999084472656,3.8421020930580934,23.51000022888184,-0.03979019332608147 1811,2008-01-07,22.70000076293945,23.15999984741211,22.520000457763672,22.899999618530273,5593627.0,-0.007433321821410432,-1.2857142857142858,-1.111102869495187,30.74205923425727,47.534282840045776,0.5186124174536317,0.6694860941378735,-0.6709544319023379,-1.3112071410465518,32.191569641296624,0.6399993896484375,0.08096521372247167,-0.6304994583129933,-1.321356289226216,0.06035737260022955,-0.9759278737696029,-0.2850710428563836,1.171852281610338,17.3913764593292,-25.453122829867247,0.34542841545661096,1,0.399999618530277,0.6049985885620153,-0.9500012397766078,-1.3850011825561488,-0.860000610351559,0,-0.02995595957362085,1.1333367241839942,22.8700008392334,1.0634936012909437,22.670000076293945,-3.750001986823276,23.209999084472656,-0.02995595957362085 1812,2008-01-08,24.149999618530273,24.25,23.29999923706055,23.51000022888184,13010960.0,0.06387659942100643,1.2619061675469145,-3.2000152588763,51.48513495904862,47.004853785261496,-0.883170650878558,-0.744658528734,-2.0566857017439943,-2.735429031131744,31.242056260940632,1.5499992370605504,0.008438756500964928,0.7724993705749519,-0.006159895743842014,1.5511586368937458,0.3831697374155567,1.161829003734347,-1.6499996185302734,94.2856924874442,53.64343858600015,0.38932963315939606,1,-0.7749996185302734,-0.8450002670288086,-2.4000000953674316,-2.8350000381469727,-2.5,1,-0.10931674663972935,-1.2857142857142858,22.70000076293945,1.1333367241839942,22.8700008392334,1.0634936012909437,22.670000076293945,-0.10931674663972935 1813,2008-01-09,24.18000030517578,24.35000038146973,23.76000022888184,24.10000038146973,9140342.0,0.0012422644769936042,1.8095240257764023,0.12499999999999514,56.11703409334751,47.41483468004457,-0.8400399662341336,-0.7575820538948008,-2.0194556487734765,-2.73937628203921,30.281751665502988,0.5900001525878906,-0.01622953270064542,0.7670000076293952,-0.09019479258377672,1.6241948078425672,0.33840260752280926,1.1955974077359812,-1.6599998474121094,90.8108085816235,50.384098554944494,0.4285974001065855,1,-0.755000114440918,-0.8150005340576172,-2.440000534057617,-2.8650007247924805,-1.9300003051757812,2,-0.09263853361650665,1.2619061675469145,24.149999618530273,-1.2857142857142858,22.70000076293945,1.1333367241839942,22.8700008392334,-0.09263853361650665 1814,2008-01-10,23.8700008392334,24.3799991607666,23.76000022888184,24.29999923706055,6455243.0,-0.012820490571955334,1.1016975453319808,-5.374985098824879,53.148613641430096,47.92008051060168,-0.5029831309858075,-0.41449013641647525,-1.6499219609291629,-2.3997519993315493,29.42306735747144,0.6199989318847621,-0.026823488341573665,0.42250051498412944,-0.4506033683861119,1.2956043983543708,-0.014051426700991243,0.8590524566692501,-1.2768003845214828,72.58071628169303,31.559705641235617,0.43655194168512074,1,-0.43000125885009766,-0.4900016784667969,-2.0900015830993652,-2.5250015258789062,-1.3700008392333984,3,-0.09090909090909094,1.8095240257764023,24.18000030517578,1.2619061675469145,24.149999618530273,-1.2857142857142858,22.70000076293945,-0.09090909090909094 1815,2008-01-11,23.790000915527344,24.149999618530273,23.65999984741211,23.899999618530273,7902077.0,-0.0033514839083945702,-1.6486414038054096,0.2558118903669643,56.72042790224534,47.94044833560922,-0.39911174342270783,-0.2969464460063982,-1.5129913725537776,-2.290291697522946,29.428554732859485,0.48999977111816406,-0.027456016841021835,0.3090005874633803,-0.5626077378054823,1.180608912732243,-0.12680357517104923,0.7448047500978099,-1.0895925384521483,68.27964211551773,23.117025423469265,0.4358041626344306,1,-0.35000133514404297,-0.35000133514404297,-2.0100016593933105,-2.4450016021728516,-0.9800014495849574,4,-0.08406893329266885,1.1016975453319808,23.8700008392334,1.8095240257764023,24.18000030517578,1.2619061675469145,24.149999618530273,-0.08406893329266885 1816,2008-01-14,23.3700008392334,23.690000534057614,23.21999931335449,23.670000076293945,7446266.0,-0.01765447919843577,1.7647118221903662,2.7272979487090567,51.4634247325409,48.01887405341822,-0.01344675086241054,0.11808155682707877,-1.0481491490582258,-1.84552917686284,28.484112155853452,0.5700016021728551,-0.03609035269280625,-0.10399951934814311,-0.976874984757373,0.7688759460610868,-0.540437252052758,0.33243821335647183,-0.5688170151367196,12.931167725026329,-34.7909662788399,0.4364377327046144,1,0.06999874114990234,0.06999874114990234,-1.2050013542175293,-1.6400012969970703,-0.5,0,-0.0727428627253407,-1.6486414038054096,23.790000915527344,1.1016975453319808,23.8700008392334,1.8095240257764023,24.18000030517578,-0.0727428627253407 1817,2008-01-15,22.6200008392334,23.229999542236328,22.479999542236328,23.209999084472656,10810540.0,-0.032092425034957905,1.3809555526625714,1.9666658189540074,44.42106548108553,47.33610195378311,0.6671927928338484,0.8178662464847903,-0.25078133304597117,-1.0720024914947182,26.818676450184796,0.8900012969970703,-0.05054459749374729,-0.7954995155334466,-1.7335931944117071,0.142594163344814,-1.2645463549725768,-0.3264526760943163,1.7599983215332031,7.368490795033263,-42.79201981827706,0.4690468394391297,1,0.8099985122680664,0.8099985122680664,-0.37000131607055664,-0.8050012588500977,-0.220001220703125,1,-0.03448278769701152,1.7647118221903662,23.3700008392334,-1.6486414038054096,23.790000915527344,1.1016975453319808,23.8700008392334,-0.03448278769701152 1818,2008-01-16,22.3700008392334,22.690000534057614,22.21999931335449,22.540000915527344,9680136.0,-0.01105216581452928,1.0000081163890489,0.2881365794994973,39.66597102183342,46.9865996380982,0.8778206569139151,0.9877702347706929,0.046269954338065133,-0.805758199488384,24.580338830959906,0.470001220703125,-0.11912465420121521,-0.9624995231628404,-1.9633173380785465,0.03831829175286572,-1.4629084306206934,-0.46209061570498733,1.9719983291625987,6.944515577564786,-42.758027458772865,0.5004089074578536,1,0.9299983978271484,0.9299983978271484,-0.10500097274780273,-0.5400009155273402,0.1999988555908203,2,-0.03218601670503107,1.3809555526625714,22.6200008392334,1.7647118221903662,23.3700008392334,-1.6486414038054096,23.790000915527344,-0.03218601670503107 1819,2008-01-17,22.239999771118164,22.739999771118164,21.93000030517578,22.18000030517578,7712769.0,-0.005811402022266932,-1.8928579943528803,-0.3529378765609398,38.49286045588353,46.91739905796357,1.050927993256245,1.0553149416133216,0.2337426797806046,-0.667768098052683,22.372744039158412,0.8099994659423828,-0.1717178998727782,-1.0185006141662605,-2.113143511120448,0.07614228278792723,-1.565822062643356,-0.47117916568916485,2.0171194030761725,13.963944226359395,-33.570686111097594,0.5473214484770942,1,0.9149999618530273,0.9149999618530273,0.057500362396240234,-0.4099998474121058,0.15999984741210938,3,0.00044965058384671686,1.0000081163890489,22.3700008392334,1.3809555526625714,22.6200008392334,1.7647118221903662,23.3700008392334,0.00044965058384671686 1820,2008-01-18,22.170000076293945,22.540000915527344,22.0,22.1299991607666,7076721.0,-0.003147468324847913,-2.6000152588278675,0.6666878596178911,35.220128804000595,47.414962343490615,1.1300245272774596,1.0657562739213517,0.36900027753284803,-0.5936181006844414,20.93783669195518,0.5400009155273438,-0.20808180782380248,-1.0160002708435059,-2.198386780375813,0.1663862386888013,-1.6071935256096594,-0.4248070160773523,1.9474919657592764,13.636348858354486,-28.10212655376761,0.5911932547661527,1,0.9849996566772461,0.9849996566772461,0.30249977111816406,-0.3400001525878871,0.3799991607666051,4,0.014884976209761813,-1.8928579943528803,22.239999771118164,1.0000081163890489,22.3700008392334,1.3809555526625714,22.6200008392334,0.014884976209761813 1821,2008-01-21,21.11000061035156,22.040000915527344,20.950000762939453,22.0,13134680.0,-0.047812334790013344,1.2474201667453202,-22.249475491131122,29.166670805877942,44.93513299313831,2.1688405263709996,2.0596615706684354,1.491667703454322,0.4652083330188752,20.464133159407503,1.2199993133544922,-0.2024872945890479,-1.9669997215271025,-3.4680182211865933,-0.4659812218676116,-2.7175089713568497,-1.2164904716973552,2.8762419274890156,7.017540924361719,-29.335030508911593,0.7505092498297463,1,1.5549993515014684,1.5549993515014684,1.3624992370605504,0.7349996566772496,1.4599990844726598,0,0.08053049769961684,-2.6000152588278675,22.170000076293945,-1.8928579943528803,22.239999771118164,1.0000081163890489,22.3700008392334,0.08053049769961684 1822,2008-01-22,21.270000457763672,21.82999992370605,19.799999237060547,20.56999969482422,13762170.0,0.007579338834014848,1.2307703593780832,-0.786518250552914,32.74022246069745,42.33770947839942,1.740369044827606,1.8379522089606013,1.3823353050257872,0.31453423114439616,20.33559161479949,2.0300006866455043,-0.19818665287991521,-1.7079998970031731,-3.408855303960678,-0.007144490045668306,-2.5584276004819237,-0.8575721935244225,2.4733427380848134,50.000032437896024,11.660343819632097,0.8504277034787521,1,0.8199987411499023,0.8199987411499023,1.232499599456787,0.5749998092651367,1.5599994659423793,1,0.07522333554467409,1.2474201667453202,21.11000061035156,-2.6000152588278675,22.170000076293945,-1.8928579943528803,22.239999771118164,0.07522333554467409 1823,2008-01-23,20.530000686645508,21.479999542236328,20.3700008392334,21.32999992370605,11341790.0,-0.034790773633860406,1.018182259552362,-1.1428548073307452,31.615124554460422,39.94509957984723,2.1324139034721554,2.4997685866424355,2.1751196679067846,1.0578949659369457,20.696975014050867,1.1099987030029297,-0.17368981000022643,-2.3169997215271003,-4.335921643651915,-0.29807779940228585,-3.3264606825895093,-1.3075387604646913,2.819008113324184,24.829976767978867,-15.883053160792993,1.0094609610624075,1,1.4449987411499023,1.5599985122680664,1.97999906539917,1.3149995803833008,1.8199996948242188,2,0.09108616022118188,1.2307703593780832,21.270000457763672,1.2474201667453202,21.11000061035156,-2.6000152588278675,22.170000076293945,0.09108616022118188 1824,2008-01-24,21.43000030517578,21.520000457763672,20.71999931335449,21.299999237060547,13714910.0,0.0438382653886471,4.161274841567733,-0.1625014901175412,38.95704866402195,37.971390775600184,0.949781358131883,1.5260035616398326,1.3149501918613815,0.16732223137829294,20.83239732658778,0.9899997711181641,-0.32138662876210233,-1.3205000877380364,-3.419105751748514,0.7781055762724414,-2.3698029197432753,-0.2711972557327975,1.564107538502995,59.489053635446034,16.96489432681014,1.0493028320052387,1,0.3149995803833008,0.659998893737793,1.4374990463256836,0.6799993515014648,0.5499992370605469,3,0.05319642433103944,1.018182259552362,20.530000686645508,1.2307703593780832,21.270000457763672,1.2474201667453202,21.11000061035156,0.05319642433103944 1825,2008-01-25,22.01000022888184,22.70000076293945,21.850000381469727,22.68000030517578,10576760.0,0.02706485839694439,1.3943639269835866,-5.1538043956688595,45.0216400174497,37.255636918367834,0.10139845364570022,0.8842264458390474,0.7642880530843854,-0.40600961176280137,20.116418321800992,1.2700004577636683,-0.49709010696872724,-0.6725001335144007,-2.7747181020200635,1.429717834991262,-1.7236091177672321,0.37860885073843065,-2.2100009918212926,76.20689065504916,29.24353095497436,1.0511089842528323,1,-0.495000839233402,0.07999897003173473,0.8574991226196254,0.0999994277954066,-0.25,4,0.017719190622118797,4.161274841567733,21.43000030517578,1.018182259552362,20.530000686645508,1.2307703593780832,21.270000457763672,0.017719190622118797 1826,2008-01-28,21.899999618530273,21.989999771118164,21.481000900268555,21.5,6863327.0,-0.004997755983992325,-1.3242073359258308,-0.5970142880323882,29.87477693575414,35.63938263555323,-0.021287879588676617,0.9084911538119087,0.8758732545914256,-0.2911902440378924,19.49318691009999,0.5289993286132848,-0.6577462603102191,-0.6985007286071792,-2.7839113906310367,1.3869099334166783,-1.7412060596191097,0.34420460240475137,-2.042000350952147,72.4137681559764,30.1377614689618,1.0427053310119294,1,-0.630000114440918,0.18999958038330078,1.244999885559082,0.2200002670288086,-0.48999977111816406,0,0.029680348395088263,1.3943639269835866,22.01000022888184,4.161274841567733,21.43000030517578,1.018182259552362,20.530000686645508,0.029680348395088263 1827,2008-01-29,21.790000915527344,22.11000061035156,21.559999465942386,21.96999931335449,5306798.0,-0.0050227719141080485,1.3913041675477829,-0.449996423717894,28.924160833609236,34.44584817019499,-0.04627213028467736,0.9307446300337858,0.9978166963195392,-0.18175363221154583,19.361725322588764,0.5500011444091726,-0.8493350836895459,-0.7224994659423842,-2.791436297095803,1.3464373652110346,-1.7569678815190954,0.311968949634327,-1.8751616180419894,60.944211278570414,23.78275711504827,1.03446841557671,1,-0.5200014114379883,0.29999828338623047,1.4324984550476074,0.37999820709228516,0.009998321533203125,1,0.035796179280610074,-1.3242073359258308,21.899999618530273,1.3943639269835866,22.01000022888184,4.161274841567733,21.43000030517578,0.035796179280610074 1828,2008-01-30,21.86000061035156,21.959999084472656,21.270000457763672,21.770000457763672,5501731.0,0.0032124686499821475,3.7586587916496756,-0.5000052982377963,31.49170513856734,33.66794202382653,-0.21928321701230402,0.795190583875172,0.9282485863860437,-0.24776264799496772,19.099234606870837,0.6899986267089844,-1.0022627922245206,-0.5849998474121136,-2.6461952016870605,1.4761955068628332,-1.6155975245495853,0.445597829725358,-1.8894580835571233,57.575780928646914,23.866253926100498,1.0305976771374727,1,-0.610000610351559,0.22999858856201527,1.3674988746643102,0.30999851226806996,0.17000007629394887,2,0.04437325188797847,1.3913041675477829,21.790000915527344,-1.3242073359258308,21.899999618530273,1.3943639269835866,22.01000022888184,0.04437325188797847 1829,2008-01-31,21.65999984741211,21.920000076293945,21.21999931335449,21.709999084472656,7376310.0,-0.009149165478281929,1.9787189143562258,-0.5555461365659525,30.810798550277397,33.1780164400795,-0.12315903246766524,0.9651275893331466,1.1263658062224806,-0.04712907760810481,20.16938718807058,0.7000007629394567,-1.0762022794127475,-0.73450059890747,-2.82181042520736,1.3528092273924202,-1.7781555120574168,0.30915431424247686,-1.6348681558947717,29.72973669593437,0.37685833576817984,1.043654913149945,1,-0.4099998474121094,0.42999935150146484,1.5674996376037598,0.5099992752075195,-0.030000686645507812,3,0.03185598055948535,3.7586587916496756,21.86000061035156,1.3913041675477829,21.790000915527344,-1.3242073359258308,21.899999618530273,0.03185598055948535 1830,2008-02-01,21.959999084472656,22.09000015258789,21.739999771118164,21.82999992370605,5018228.0,0.013850380386608796,-1.258070867352903,-2.600022888532916,37.01655459672914,34.05022575017408,-0.5096776306033526,0.6255289503438313,0.8366344622798074,-0.3345256364699871,21.202876950814275,0.43000030517578125,-1.1028084454636478,-0.3890012741088853,-2.472337749305421,1.6943352010876502,-1.4306695117071548,0.6526669634893842,-1.8813700115268759,83.14592053011395,49.57947960830612,1.0416682375982684,2,-0.7099990844726562,0.13000011444091797,1.320000171661377,0.21000003814697266,-0.5999984741210973,4,0.000910767695696979,1.9787189143562258,21.65999984741211,3.7586587916496756,21.86000061035156,1.3913041675477829,21.790000915527344,0.000910767695696979 1831,2008-02-04,22.020000457763672,22.25,21.899999618530273,22.100000381469727,4148447.0,0.002732303087090715,-1.1874914318752123,-0.6153880012324318,43.67088174639103,35.26474344858448,-0.4772037499203776,0.5396391879441609,0.795546998704733,-0.38096845620013653,21.783831910027715,0.35000038146972656,-1.1140536429468675,-0.29499988555908274,-2.376411413563819,1.7864116424456533,-1.3357056495614508,0.7457058784432853,-1.8889439510180175,77.6699622419295,39.10467817291761,1.0407057640023687,2,-0.4849996566772461,0.06999874114990234,1.2599987983703613,0.14999866485595703,-1.1100006103515625,0,-0.011807457923560749,-1.258070867352903,21.959999084472656,1.9787189143562258,21.65999984741211,3.7586587916496756,21.86000061035156,-0.011807457923560749 1832,2008-02-05,21.51000022888184,22.209999084472656,21.34000015258789,22.13999938964844,6110151.0,-0.023160772855570944,1.2597417395547903,7.874997019764919,41.39999389648441,36.35195115325381,0.07869638944566759,0.887203776085169,1.3198920136993202,0.14040104947244814,21.055396189505803,0.8699989318847656,-1.1192532929249985,-0.6730001449584933,-2.5930124400231698,1.2470121501061833,-1.6330062924908297,0.28700600257384323,-1.3275648370123108,28.155409922280818,-13.81443932234587,0.9600061475323378,2,0.1999998092651296,0.5799989700317347,1.7699990272521937,0.6599988937377894,-0.7600002288818395,1,-0.00464901814996066,-1.1874914318752123,22.020000457763672,-1.258070867352903,21.959999084472656,1.9787189143562258,21.65999984741211,-0.00464901814996066 1833,2008-02-06,21.940000534057614,22.049999237060547,21.270000457763672,21.270000457763672,6812990.0,0.019990715973977835,-1.3283542999319617,-1.0634936012909382,47.169818110889636,37.264481091794664,-0.14557013534907526,0.29595781015593303,0.9188778593106299,-0.27369808417975605,20.197350192075813,0.779998779296875,-0.9708136098064344,-0.1309998512268109,-1.8062553390694553,1.5442556366158335,-0.9686275951481313,0.7066278926945095,-1.7072138347666872,69.90298453567179,23.383027094844223,0.837627743921322,2,0.01999950408935547,0.14999866485596058,1.3274989128112828,0.22999858856201527,-1.340000152587887,2,-0.006381098158121823,1.2597417395547903,21.51000022888184,-1.1874914318752123,22.020000457763672,-1.258070867352903,21.959999084472656,-0.006381098158121823 1834,2008-02-07,21.700000762939453,22.34000015258789,21.56100082397461,21.93000030517578,6167245.0,-0.01093891364066324,-2.0669299912141716,-0.34328285977003825,45.70384485965992,37.34028162981802,0.15282845510335008,0.3847789127772785,1.187606914082295,-0.01823292095593132,19.088774785866644,0.7789993286132812,-0.8601921027267387,-0.26249961853027415,-1.713203809079296,1.1882045720187477,-0.9878517138047833,0.462852476744235,-1.4178697823755577,40.18695587071382,-10.05912019811715,0.7253520952745104,2,0.07999897003173828,0.3899984359741211,1.4799985885620117,0.4699983596801758,-1.5400009155273438,3,0.015207369221371003,-1.3283542999319617,21.940000534057614,1.2597417395547903,21.51000022888184,-1.1874914318752123,22.020000457763672,0.015207369221371003 1835,2008-02-08,21.790000915527344,22.100000381469727,21.739999771118164,21.93000030517578,3843245.0,0.004147472323669188,-1.9999841055392196,0.6086942099414526,57.55555894639763,40.415924075445076,0.031670019071327715,0.14467903903744883,1.1021838166051552,-0.09831453593734807,18.15870306392743,0.39999961853027344,-0.6680562386923583,-0.0724994659423821,-1.241086146648044,1.0960872147632799,-0.6567928062952149,0.5117938744104507,-1.4595125393159378,48.59818748351123,-6.822052620248577,0.5842933403528316,2,-0.010001182556152344,0.29999828338623047,1.2049989700317383,0.37999820709228516,-2.0500011444091797,4,-0.007342898028367073,-2.0669299912141716,21.700000762939453,-1.3283542999319617,21.940000534057614,1.2597417395547903,21.51000022888184,-0.007342898028367073 1836,2008-02-11,21.670000076293945,22.030000686645508,21.46999931335449,21.46999931335449,4030933.0,-0.005507151637973884,-4.599992370634409,-1.4285831062670553,54.48429965894392,43.25593950048226,0.12920132339545987,0.13785800255035952,1.2206259838072313,0.03547854943532158,18.272302743623065,0.5600013732910192,-0.578560738415387,-0.10750026702880788,-1.0373077232337522,0.8223071891761364,-0.5724039951312783,0.3574034610736625,-1.2921214523479776,37.383152580803866,-17.949291612296754,0.46490372810247194,2,0.1099996566772461,0.4199991226196289,1.3575000762939453,0.4999990463256836,-1.4699993133544922,0,-0.014305466767464914,-1.9999841055392196,21.790000915527344,-2.0669299912141716,21.700000762939453,-1.3283542999319617,21.940000534057614,-0.014305466767464914 1837,2008-02-12,21.84000015258789,21.96999931335449,21.399999618530273,21.88999938964844,7381114.0,0.00784495042433897,4.428592188919314,-0.24999523164662113,66.83803379389174,47.183309351073866,-0.03683398906379054,-0.09863080169048999,1.0493986433210942,-0.12295383403040816,19.780321023044127,0.5699996948242152,-0.5723718300178504,0.10149984359741282,-0.7408343991824857,0.9438340863773114,-0.31966727779253645,0.5226669649873621,-1.4156790858620525,53.27101470976206,-5.675246198577362,0.4211671213899497,2,-0.06000041961669922,0.2499990463256836,1.362499713897705,0.3299989700317383,-2.1399993896484375,1,-0.04258243125816019,-4.599992370634409,21.670000076293945,-1.9999841055392196,21.790000915527344,-2.0669299912141716,21.700000762939453,-0.04258243125816019 1838,2008-02-13,21.649999618530273,21.84000015258789,21.43000030517578,21.540000915527344,5130889.0,-0.008699658092040097,-1.4848481345548075,-2.200007629510792,53.459106293826274,49.69978798924596,0.13437633941414262,0.03653658951169092,1.2282016316774858,0.07778666166299075,21.176263495106056,0.4099998474121094,-0.4648838180160979,-0.05250062942504741,-0.8410198950552044,0.7360186362051095,-0.4467602622401259,0.34175900339003107,-1.1801649578801623,26.59572957058302,-30.948340887448918,0.3942596328150786,2,0.1550006866455078,0.4399995803833008,1.690000057220459,0.5199995040893555,-2.559999465942383,2,-0.04157042191169191,4.428592188919314,21.84000015258789,-4.599992370634409,21.670000076293945,-1.9999841055392196,21.790000915527344,-0.04157042191169191 1839,2008-02-14,22.25,22.790000915527344,21.739999771118164,21.790000915527344,12319200.0,0.027713643974209834,-2.7499948910429763,4.181859166652217,53.74999329448302,51.55905895566306,-0.41698127762653314,-0.5930839067721045,0.6256792117632628,-0.5035646135472334,21.652589798407345,1.1400012969970703,-0.32095802483449276,0.5469997406005866,-0.24296598072660558,1.3369654619277789,0.15201687993699053,0.9419826012641828,-1.735562017304101,61.15104952103639,5.721180759289538,0.3949828606635955,2,-0.2199993133544922,-0.16000080108642578,1.1449999809265137,-0.0800008773803711,-2.8299999237060547,3,-0.07415728622607975,-1.4848481345548075,21.649999618530273,4.428592188919314,21.84000015258789,-4.599992370634409,21.670000076293945,-0.07415728622607975 1840,2008-02-15,22.5,22.940000534057614,22.1200008392334,22.350000381469727,9483971.0,0.011235955056179803,-1.6885293060050226,0.32608677624268156,58.98203609912045,53.26029832818855,-0.6507612232873647,-0.8612502763157899,0.3605360088215619,-0.7319950693941095,22.09258027254868,0.8199996948242152,-0.193081862514223,0.7804997444152839,-0.06253893287657775,1.6235384217071456,0.35898040576935486,1.202019083061213,-1.8945394999908416,71.42855373518107,17.397398766839075,0.42151933864593033,2,-0.39499950408935547,-0.5250005722045898,0.9099993705749512,-0.3300008773803711,-3.0599994659423864,4,-0.10400000678168397,-2.7499948910429763,22.25,-1.4848481345548075,21.649999618530273,4.428592188919314,21.84000015258789,-0.10400000678168397 1841,2008-02-18,22.809999465942386,22.940000534057614,22.54999923706055,22.71999931335449,3708788.0,0.01377775404188375,1.2285642663295269,0.6000025431380254,64.40674769838712,55.816604306177744,-0.9352680072024562,-1.0934201868223248,0.030946185601660403,-1.0166469850345692,21.202457348706844,0.44000053405761363,-0.026924611990622793,1.0054992675781271,0.08222233370007004,1.9287762014561842,0.5438608006390986,1.4671377345171557,-2.0644665638903206,91.55837721884008,36.815343700230045,0.46163846693902844,2,-0.7049989700317418,-1.0649995803833043,0.6300001144409144,-0.6400003433227575,-3.5100002288818395,0,-0.13459008183704868,-1.6885293060050226,22.5,-2.7499948910429763,22.25,-1.4848481345548075,21.649999618530273,-0.13459008183704868 1842,2008-02-19,22.8700008392334,23.06999969482422,22.60000038146973,22.75,6184277.0,0.002630485519326653,-1.238091561800376,1.3333403975754468,64.30593400798288,57.72061718363255,-0.8739732171144894,-1.0829299174725477,-0.04061507932195951,-1.045744762051541,19.27161914067622,0.46999931335448863,0.08201019553641231,0.985500621795655,-0.016675220633302956,1.987676464224613,0.48441270058117425,1.4865885430101358,-1.9927998792609998,87.8049432912476,32.03967790600635,0.5010879212144792,2,-0.6350011825561523,-1.355001449584961,0.5699987411499023,-0.7000017166137695,-3.3800010681152344,1,-0.11674682896003963,1.2285642663295269,22.809999465942386,-1.6885293060050226,22.5,-2.7499948910429763,22.25,-0.11674682896003963 1843,2008-02-20,22.399999618530273,22.81999969482422,22.25,22.70000076293945,5916307.0,-0.020550992717798255,1.111113858326122,-2.49999205276958,59.73682638682891,59.27983735331799,-0.3708589033623859,-0.49081422774707306,0.40374458771234245,-0.5445448233301207,17.27304552157438,0.6200008392333984,0.1294577890496491,0.421999454498291,-0.3762774852191306,1.2202763942157127,0.02286098463958197,0.8211379243570001,-1.3473747597697283,49.624051524229785,-9.044802308737275,0.39913846985871054,2,-0.16499996185302734,-0.9650001525878906,1.0299997329711914,-0.23000049591064453,-3.049999237060547,2,-0.12053566524872894,-1.238091561800376,22.8700008392334,1.2285642663295269,22.809999465942386,-1.6885293060050226,22.5,-0.12053566524872894 1844,2008-02-21,22.56999969482422,22.85000038146973,22.420000076293945,22.68000030517578,4229038.0,0.007589289249510189,-1.097563244912977,0.3666673024471233,58.31062188822022,59.36373323574272,-0.4520046068173045,-0.6018885197860726,0.2188986653432181,-0.6831585994459388,15.224213954692706,0.4500007629394567,0.2411925005270099,0.5349995613098137,-0.26132072773472004,1.3313198503543475,0.13683941678754863,0.9331597058320789,-1.3559848491785793,47.36835765038458,-7.865400203302485,0.3981601445222661,2,-0.33500003814697266,-1.135000228881836,0.7299995422363281,-0.40000057220458984,-2.9099998474121094,3,-0.15418695566196072,1.111113858326122,22.399999618530273,-1.238091561800376,22.8700008392334,1.2285642663295269,22.809999465942386,-0.15418695566196072 1845,2008-02-22,22.399999618530273,22.6200008392334,22.100000381469727,22.57999992370605,5955232.0,-0.007532125768390241,2.9999706564159747,1.636357331113853,55.02643793984393,59.42397082250939,-0.208279414473445,-0.4228524456375595,0.37370564868575684,-0.48643391238639566,15.157431417567532,0.5200004577636719,0.28840088084689697,0.34549951553344727,-0.467175491130579,1.1581745221974735,-0.060837987798564086,0.7518370188654586,-1.0375059849503465,30.927778291211048,-20.581131705185648,0.4063375033320125,2,-0.16499996185302734,-0.9650001525878906,0.755000114440918,-0.23000049591064453,-2.20999908447266,4,-0.13303569611542043,-1.097563244912977,22.56999969482422,1.111113858326122,22.399999618530273,-1.238091561800376,22.8700008392334,-0.13303569611542043 1846,2008-02-25,22.54999923706055,22.770000457763672,22.420000076293945,22.56999969482422,3751511.0,0.006696411655569445,-1.5000136239782016,0.11111346585849981,65.20464656368114,59.24248335248598,-0.24621608897701108,-0.549850005420712,0.19736992766026873,-0.6048929292631797,14.618717259579647,0.37000083923339844,0.3732124429994954,0.4629991531372113,-0.37524678271503475,1.3012450889894573,0.043876185211086494,0.8821221210633361,-1.0509051185810812,46.39166743681694,-7.737886045487379,0.419122967926123,2,-0.2999992370605504,-1.1149997711181676,0.605000495910641,-0.3800001144409215,-2.199998855590824,0,-0.13791568994342607,2.9999706564159747,22.399999618530273,-1.097563244912977,22.56999969482422,1.111113858326122,22.399999618530273,-0.13791568994342607 1847,2008-02-26,22.56999969482422,22.8700008392334,22.3700008392334,22.53000068664551,5943753.0,0.0008869382900376088,-1.777787785507277,-1.9999046347512743,60.465088279707,60.02092579536163,-0.1696130250552308,-0.5358943183025318,0.14169614104191908,-0.5911598811646606,14.163884088227427,0.5,0.3864583517840323,0.44399967193603374,-0.4085231965256497,1.2965225403977172,0.017738237705192006,0.8702611061668755,-0.9452331302371704,61.03883557673729,8.53667870894379,0.4262614342308415,2,-0.16499996185302734,-1.135000228881836,0.0950002670288086,-0.40000057220458984,-2.20999908447266,1,-0.14488260974649247,-1.5000136239782016,22.54999923706055,2.9999706564159747,22.399999618530273,-1.097563244912977,22.56999969482422,-0.14488260974649247 1848,2008-02-27,22.82999992370605,22.82999992370605,22.309999465942386,22.520000457763672,4374839.0,0.01151972673448709,2.354847442610273,7.7501788183688225,68.64682313616746,61.67612911110434,-0.27337606698841554,-0.7583812176416167,-0.1594287917670023,-0.813815880673026,13.419598862341465,0.5200004577636648,0.4382764733955291,0.6554999351501429,-0.24246180772553316,1.553461678025819,0.2065190637123031,1.1044808065879828,-1.0896147087000294,94.80507899391088,39.06199265017853,0.4489808714378389,2,-0.24499988555907848,-1.1099996566772425,-0.7400007247924769,-0.7400007247924769,-2.2099990844726527,2,-0.1462987369141303,-1.777787785507277,22.56999969482422,-1.5000136239782016,22.54999923706055,2.9999706564159747,22.399999618530273,-0.1462987369141303 1849,2008-02-28,22.350000381469727,22.739999771118164,22.25,22.739999771118164,4445675.0,-0.02102494716777925,1.5128232716459955,-1.2580647146047927,58.187117380443695,61.587804809029144,0.2484247983510599,-0.23614539630763431,0.2830143074292941,-0.3055903606742518,12.619024196002949,0.5799999237060511,0.4147570993697762,0.14100036621093892,-0.726224802297704,1.0082255347195819,-0.29261221804338433,0.5746129504652622,-0.5032460080782499,32.46751316565189,-23.180530625024645,0.43361258425432186,2,0.2349996566772461,-0.4550008773803711,-0.3175010681152344,-0.26000118255615234,-1.8199996948242188,3,-0.13422818562845684,2.354847442610273,22.82999992370605,-1.777787785507277,22.56999969482422,-1.5000136239782016,22.54999923706055,-0.13422818562845684 1850,2008-02-29,21.979999542236328,22.479999542236328,21.790000915527344,22.190000534057614,5930525.0,-0.01655484711043509,-1.3389853521654937,0.5384649242928036,54.22342148878018,60.456324119072825,0.6000032614176511,0.14274949470680554,0.6136086719647693,0.08534267264559503,12.302324070360685,0.6899986267089844,0.4687689928967629,-0.23000049591064453,-1.0960620402713488,0.6360610484500597,-0.6630312680909967,0.2030302762697076,1.0900001525878906,17.592466678793635,-38.69848671759338,0.4330307721803522,2,0.4500007629394531,0.16499996185302734,-0.0625,0.1099996566772461,-1.9300003051757812,4,-0.10555048876894446,1.5128232716459955,22.350000381469727,2.354847442610273,22.82999992370605,-1.777787785507277,22.56999969482422,-0.10555048876894446 1851,2008-03-03,21.76000022888184,21.799999237060547,21.559999465942386,21.670000076293945,5250939.0,-0.010009068149967049,1.823557131316716,-0.4285701310615041,48.92473311241611,58.74730179734318,0.7324185396250122,0.36076829428350976,0.8014711347389252,0.3218542855122024,12.339085931842586,0.42000007629394176,0.47483162335318596,-0.43699979782104137,-1.3226535647060942,0.44865396906401145,-0.8798266812635696,0.005827085621486816,1.2843994903564422,15.267217807337646,-39.69530921645777,0.44282688344252713,3,0.45499992370605113,0.384999275207516,0.04249906539916637,0.32999897003173473,-1.5200004577636754,0,-0.07215072051058069,-1.3389853521654937,21.979999542236328,1.5128232716459955,22.350000381469727,2.354847442610273,22.82999992370605,-0.07215072051058069 1852,2008-03-04,21.40999984741211,21.8799991607666,21.32999992370605,21.700000762939453,6542265.0,-0.01608457618512238,-1.4444369092527216,-3.2222269317169077,46.90722181611895,57.3217901783754,0.9538453658566972,0.74087796993647,1.115894584733205,0.6820285548701648,11.864715457469543,0.5499992370605504,0.4294515909158605,-0.7820001602172866,-1.6849448028606133,0.12094448242604017,-1.23347248153895,-0.3305278388956232,1.575023861694337,5.333328247070549,-51.01905165201387,0.45147232132166326,3,0.6900005340576172,0.7349996566772461,0.26999950408935547,0.6799993515014648,-1.3600006103515625,1,-0.04950955037351423,1.823557131316716,21.76000022888184,-1.3389853521654937,21.979999542236328,1.5128232716459955,22.350000381469727,-0.04950955037351423 1853,2008-03-05,21.799999237060547,21.809999465942386,21.38999938964844,21.6200008392334,5348902.0,0.018215758637456503,3.200024795673959,-0.6206821709505144,43.869202728702405,55.71718804954009,0.5249942161247141,0.3582182918805188,0.6973403757408576,0.3020194264950433,11.290623811713193,0.4200000762939453,0.33819218733547984,-0.38500070571899414,-1.298282668608291,0.5282812571703026,-0.8416416871636443,0.07164027572565601,1.0857230449218775,33.333288242344395,-21.486271811376163,0.4566409814446491,3,0.3000011444091797,0.3450002670288086,-0.11999988555908203,0.28999996185302734,-1.9599990844726562,2,-0.06605498518830011,-1.4444369092527216,21.40999984741211,1.823557131316716,21.76000022888184,-1.3389853521654937,21.979999542236328,-0.06605498518830011 1854,2008-03-06,22.030000686645508,22.56999969482422,21.530000686645508,21.799999237060547,11301560.0,0.010550525579558379,-1.7013012105493917,1.2777972046497335,43.56165929768876,54.4433237559673,0.235057302944508,0.16254077216184015,0.4340980098287197,0.07849730092132745,10.640298730675527,1.039999008178711,0.24058274217253484,-0.17149925231933594,-1.0594601689834562,0.7164616643447843,-0.6154797106513961,0.2724812060127242,0.7623782538403354,56.45168485057318,3.578842317793381,0.44398045833206046,3,0.06999969482421875,0.11499881744384766,-0.3600010871887207,0.059998512268066406,-2.090000152587894,3,-0.06400362249043623,3.200024795673959,21.799999237060547,-1.4444369092527216,21.40999984741211,1.823557131316716,21.76000022888184,-0.06400362249043623 1855,2008-03-07,21.6299991607666,21.90999984741211,21.450000762939453,21.75,8399607.0,-0.018157127254262218,1.0909023915521898,-0.5217394909899077,34.22461802084811,51.00109836231918,0.5747935250964318,0.5796602426345316,0.7952028244264149,0.4764907625731354,9.999364632209181,0.5799999237060547,0.17872020158471358,-0.5635006904602058,-1.4697661291351203,0.3427647482147087,-1.016633409797663,-0.11036797112274854,1.0746370387124529,24.1934913254078,-22.80332061359529,0.4531327193374578,3,0.470001220703125,0.5400009155273438,0.04000043869018555,0.46000003814697266,-1.369998931884762,4,-0.050855225002334636,-1.7013012105493917,22.030000686645508,3.200024795673959,21.799999237060547,-1.4444369092527216,21.40999984741211,-0.050855225002334636 1856,2008-03-10,21.36000061035156,21.729999542236328,21.25,21.36000061035156,7167488.0,-0.012482596435083426,-3.3636079900126252,-0.0,30.886085973560725,47.71454255052516,0.7355947052989684,0.8698408149352552,1.0155953569729483,0.7489583372117714,9.112654788001223,0.4799995422363281,0.09943463398280983,-0.8179992675781271,-1.7713446186103,0.13534608345404564,-1.2946719430942153,-0.34132659206203897,1.2621574125811144,8.333381498713715,-32.1175648477986,0.47667267551608716,3,0.6799993515014684,0.7999992370605504,0.30999898910522816,0.7299985885620153,-1.2399997711181605,0,-0.061329650555166815,1.0909023915521898,21.6299991607666,-1.7013012105493917,22.030000686645508,3.200024795673959,21.799999237060547,-0.061329650555166815 1857,2008-03-11,20.90999984741211,21.5,20.86000061035156,21.350000381469727,8231084.0,-0.02106745084648398,-1.370372463486551,-100.0,31.043270581760382,43.53637004447992,1.034109209462578,1.3139635132195764,1.411994929872634,1.2025088948097604,8.296333935573617,0.639999389648441,0.028673066228048327,-1.2215000152587905,-2.323407947869999,-0.11959208264758203,-1.7724539815643965,-0.6705460489531845,1.6023855336859505,2.923933557307693,-34.86440677650326,0.5509539663056044,3,0.8900003433227539,1.0550003051757812,0.9025001525878906,1.1799993515014648,-0.4500007629394531,1,-0.03204208900923866,-3.3636079900126252,21.36000061035156,1.0909023915521898,21.6299991607666,-1.7013012105493917,22.030000686645508,-0.03204208900923866 1858,2008-03-12,20.75,21.06999969482422,20.5,20.959999084472656,10014690.0,-0.0076518339827683635,1.6511594897180675,0.4772700672339577,26.785729925409044,40.047326993920514,0.9700432506370191,1.4789047346037023,1.5251006478381228,1.363407818139521,7.603522791271383,0.5699996948242188,-0.10787117358410114,-1.336499881744384,-2.584964589974298,-0.08803517351446999,-1.9607322358593393,-0.7122675276294288,1.5971469040234112,12.07729646652096,-23.487197934132208,0.6242323541149563,3,0.7849998474121094,1.0349998474121094,1.1499996185302734,1.3399991989135742,-0.639999389648441,2,-0.03373497652720259,-1.370372463486551,20.90999984741211,-3.3636079900126252,21.36000061035156,1.0909023915521898,21.6299991607666,-0.03373497652720259 1859,2008-03-13,20.600000381469727,20.649999618530273,20.299999237060547,20.440000534057614,7693028.0,-0.007228897278567348,1.6923280073946916,-0.7619073569482459,26.923095733213827,37.01395746552425,0.9450857511693265,1.5799577065033859,1.6429047183045071,1.522544669618565,8.566504944492888,0.4500007629394531,-0.23673053890183127,-1.4039995193481438,-2.814522240308726,0.006523201612438356,-2.109260879828433,-0.6987381588678545,1.5254888940708753,18.63360438998038,-16.793777549260216,0.7052613604802904,3,0.8349990844726562,1.0849990844726562,1.4249992370605469,1.4899988174438477,-0.9300003051757812,3,-0.03689321431107728,1.6511594897180675,20.75,-1.370372463486551,20.90999984741211,-3.3636079900126252,21.36000061035156,-0.03689321431107728 1860,2008-03-14,20.15999984741211,20.729999542236328,20.0,20.489999771118164,11867850.0,-0.0213592488305685,-1.2461537558651006,-2.0625014901174947,21.47973750528037,33.96451350917584,1.2290135356070415,1.9348642611759743,2.0384854483777985,1.970174638373976,9.884551114702445,0.7299995422363281,-0.4429950951707582,-1.727000045776368,-3.3382119602262357,-0.11578813132650012,-2.532606003001302,-0.921394088551434,1.7099208227412852,9.24854854038178,-23.76779617333865,0.8056059572249339,3,1.125,1.375,1.7749996185302734,1.9299993515014648,-0.5,4,-0.010912664435497876,1.6923280073946916,20.600000381469727,1.6511594897180675,20.75,-1.370372463486551,20.90999984741211,-0.010912664435497876 1861,2008-03-17,19.739999771118164,20.030000686645508,19.6200008392334,19.790000915527344,9690633.0,-0.020833337275439456,-1.8275948251481489,0.15151865445192614,19.172127956025406,30.88283641360989,1.4889191065037224,2.227268212665237,2.413749892019368,2.399271436978111,11.419645220027355,0.5399990081787109,-0.6064027379268673,-1.9935001373291001,-3.8067527898884705,-0.18024748476972974,-2.9001264636087853,-1.086873811049415,1.830733591810688,6.38292475810649,-22.134990327546706,0.9066263262796849,3,1.3550004959106445,1.6050004959106445,2.1949996948242188,2.34999942779541,0.07999992370605469,0,0.026342475369452334,-1.2461537558651006,20.15999984741211,1.6923280073946916,20.600000381469727,1.6511594897180675,20.75,0.026342475369452334 1862,2008-03-18,20.200000762939453,20.239999771118164,19.59000015258789,19.989999771118164,7919216.0,0.023302988710988792,3.482771321270956,-4.1999237078008775,22.5469977991838,28.51370253255227,0.937855173352169,1.64112257237419,1.8666912187244904,1.9493780368651414,12.68024587321592,0.6499996185302734,-0.7300295690965939,-1.3999991416931152,-3.2536439073991374,0.453645624012907,-2.3268215245461263,-0.47317675884010413,1.0196007457242189,41.21627020436989,20.21230883284498,0.9268223828530118,3,0.8799991607666016,1.1299991607666016,1.7349987030029297,1.889998435974121,-0.13000106811523438,1,-0.003960392113094846,-1.8275948251481489,19.739999771118164,-1.2461537558651006,20.15999984741211,1.6923280073946916,20.600000381469727,-0.003960392113094846 1863,2008-03-19,19.700000762939453,20.270000457763672,19.68000030517578,20.239999771118164,8939347.0,-0.024752474312641604,-1.0344835524044105,-2.571411703799239,22.453245206748903,26.16832318911451,1.238930626109621,2.032691184012716,2.2710613929957972,2.457319437345202,13.881442731543157,0.5900001525878906,-0.8371880269539247,-1.764999198913575,-3.761126626708535,0.23112822888138496,-2.763062912811055,-0.766935485016095,1.193680474509062,9.649181512762512,-9.495563984427823,0.9980637138974799,3,1.0499992370605469,1.6299991607666016,2.2349987030029297,2.389998435974121,0.4799995422363281,2,0.03857859350761794,3.482771321270956,20.200000762939453,-1.8275948251481489,19.739999771118164,-1.2461537558651006,20.15999984741211,0.03857859350761794 1864,2008-03-20,19.09000015258789,19.729999542236328,19.09000015258789,19.46999931335449,25372620.0,-0.030964496788199347,-2.3684252794522886,0.7037034420641722,21.386161948531083,24.74182806996817,1.5511555182477466,2.4966140996626294,2.7863659757084562,3.0690805305511297,15.424885072399968,0.6399993896484375,-0.9344804312723767,-2.2009998321533217,-4.38903294103504,-0.012966723271603087,-3.295016386594181,-1.1069832777124624,1.542944867888501,0.0,-18.54213750684815,1.0940165544408598,3,1.3199996948242188,1.989999771118164,2.857499599456787,2.9999990463256836,0.8699989318847656,3,0.05343113931957699,-1.0344835524044105,19.700000762939453,3.482771321270956,20.200000762939453,-1.8275948251481489,19.739999771118164,0.05343113931957699 1865,2008-03-25,19.420000076293945,19.56999969482422,19.239999771118164,19.420000076293945,8565685.0,0.01728653331945207,1.200005086275956,-0.0,27.325596009060618,24.346218073912603,0.9774936440026387,2.0363161380965806,2.3661312565843993,2.7413408501052636,16.565961914522752,0.4799995422363281,-1.0530549956096849,-1.72199993133545,-3.996217567196936,0.5522177045260364,-2.8591087492661913,-0.5848911134047086,0.9043559706047475,27.966087996637896,8.637513959045847,1.1371088179307427,3,0.875,1.6599998474121094,2.6399998664855957,2.669999122619629,0.6100006103515625,1,0.012873326416984687,-2.3684252794522886,19.09000015258789,-1.0344835524044105,19.700000762939453,3.482771321270956,20.200000762939453,0.012873326416984687 1866,2008-03-26,19.440000534057614,19.65999984741211,19.21999931335449,19.229999542236328,5855370.0,0.0010298896851232975,-2.826067486544897,100.0,29.606648151314573,24.18659335941862,0.7336509691137394,1.8671034491219274,2.2678078937819386,2.719588421401557,17.958604084920964,0.44000053405762074,-1.2038690476213922,-1.5464995384216351,-3.840567338724103,0.7475682618808328,-2.693533438572871,-0.3994656382703994,0.637484333978918,29.661041606051487,8.208468973995725,1.1470339001512342,3,0.639999389648441,1.639999389648441,2.5999994277954137,2.6499986648559606,0.7899990081787145,2,0.01131683679581541,1.200005086275956,19.420000076293945,-2.3684252794522886,19.09000015258789,-1.0344835524044105,19.700000762939453,0.01131683679581541 1867,2008-03-27,19.299999237060547,19.739999771118164,19.149999618530273,19.350000381469727,8503338.0,-0.00720171261064495,-2.3714257687969003,-0.2380995631284043,22.707457224219752,23.733451948175368,0.694266128001729,1.8441122043748734,2.350423050628269,2.862115373564677,19.53618406168534,0.5900001525878906,-1.3010601471296113,-1.523000812530519,-3.8079731126293197,0.7619714875682817,-2.6654869625799193,-0.38051466248111865,0.5799886878862566,17.79652797982737,-2.064266979595306,1.1424861500493995,3,0.6100006103515625,1.7800006866455078,2.6250009536743164,2.7899999618530273,1.5100002288818395,3,0.026943029964744625,-2.826067486544897,19.440000534057614,1.200005086275956,19.420000076293945,-2.3684252794522886,19.09000015258789,0.026943029964744625 1868,2008-03-28,19.489999771118164,19.540000915527344,19.170000076293945,19.31999969482422,7377028.0,0.009844587646033132,1.7407229494415757,-3.3999237078008773,22.026450780793738,23.18938028679536,0.34278624753294196,1.4662319218571902,2.112120501604579,2.676569324713874,21.099767505767637,0.37000083923339844,-1.366862065297049,-1.1660002708435044,-3.317684001016641,0.985683459329632,-2.2418421359300744,-0.09015840575693446,0.25,61.53843896627512,44.393286385311974,1.0758418650865684,3,0.4200000762939453,1.4900007247924805,2.3849997520446777,2.59999942779541,1.4500007629394496,4,0.029758847127620003,-2.3714257687969003,19.299999237060547,-2.826067486544897,19.440000534057614,1.200005086275956,19.420000076293945,0.029758847127620003 1869,2008-03-31,19.350000381469727,19.5,19.229999542236328,19.290000915527344,6856900.0,-0.00718313962506556,-1.9999682112468609,0.3529378765609398,23.36451638491694,23.398800162310533,0.32053393214096815,1.4439891500058977,2.2053861524109024,2.8256831657636923,22.64601067969435,0.2700004577636719,-1.4147203727622895,-1.1559996604919434,-3.227219825552929,0.9152205045690422,-2.191609743022436,-0.12038957796145056,0.3899993896484375,33.89842562958653,16.915950337002084,1.0356100825304932,3,0.3299999237060547,1.630000114440918,2.484999179840088,2.7399988174438477,0.7899990081787145,0,0.04289405205908392,1.7407229494415757,19.489999771118164,-2.3714257687969003,19.299999237060547,-2.826067486544897,19.440000534057614,0.04289405205908392 1870,2008-04-01,19.65999984741211,19.809999465942386,19.149999618530273,19.18000030517578,10084810.0,0.016020643918914335,-1.4444397349496452,8.000063578853673,30.324081228260866,24.637906081447806,-0.07582282255362571,1.002677200305751,1.8535482646867223,2.530365751601849,23.269483195664385,0.6599998474121129,-1.431309291852358,-0.7300002098083489,-2.7115571994880945,1.2515567798713967,-1.7207787046482217,0.2607782850315239,-0.5699996948242188,77.27277981677848,56.75091620642239,0.9907784948398723,4,0.020000457763671875,1.3200006484985352,2.174999713897705,2.429999351501465,0.5900001525878906,1,0.015259371281227896,-1.9999682112468609,19.350000381469727,1.7407229494415757,19.489999771118164,-2.3714257687969003,19.299999237060547,0.015259371281227896 1871,2008-04-02,20.190000534057614,20.270000457763672,19.729999542236328,19.850000381469727,9549456.0,0.026958326081333528,1.160003662109375,0.7083343267450196,41.81819600506134,26.77915032654531,-0.598183429693723,0.36788706879741184,1.3211773720682096,2.0224295622859962,23.238178580069068,0.6100006103515625,-1.431310825184248,-0.12149953842163441,-1.9960410474302144,1.7530419705869456,-1.0587702929259244,0.8157712160826556,-1.0856003952026327,92.85715502134664,67.21312992130646,0.9372707545042894,4,-0.5100002288818324,0.7899999618530309,1.6449990272522008,1.8999986648559606,0.04999923706055043,2,-0.007924707438328626,-1.4444397349496452,19.65999984741211,-1.9999682112468609,19.350000381469727,1.7407229494415757,19.489999771118164,-0.007924707438328626 1872,2008-04-03,20.350000381469727,20.38999938964844,20.200000762939453,20.200000762939453,8115638.0,0.00792470743832907,-1.5333214653561502,0.4411751506243805,45.45455333614522,29.334851229811566,-0.821005749774006,0.13112588571230432,1.1554595999196735,1.8781440577097896,22.801206118499042,0.19999885559082742,-1.359975099397282,0.09150028228759766,-1.7108171412772961,1.8938177058524914,-0.8096584294948492,0.9926589940700445,-1.2000007629394531,96.77427293856309,66.54672106015836,0.9011587117824478,4,-0.6100006103515625,0.630000114440918,1.4924993515014648,1.7399988174438477,0.0,3,-0.005896847026237384,1.160003662109375,20.190000534057614,-1.4444397349496452,19.65999984741211,-1.9999682112468609,19.350000381469727,-0.005896847026237384 1873,2008-04-04,20.36000061035156,20.489999771118164,20.229999542236328,20.26000022888184,3971985.0,0.0004914117294532172,-2.249967217804904,0.6666709052299159,47.18310395174497,32.20117811905756,-0.8130392720977326,0.008130001056631642,1.1635958128478663,1.8888659900538762,22.269377637886237,0.26000022888183594,-1.2259968748514538,0.17350044250487784,-1.47829643630687,1.8252973213166257,-0.6523979969009943,0.99939888191075,-1.1356010055541965,90.29857119676123,56.18357302291936,0.8258984394058737,4,-0.5400009155273402,0.5999994277954137,1.5599989891052282,1.7299985885620153,0.0,4,0.02210210422891823,-1.5333214653561502,20.350000381469727,1.160003662109375,20.190000534057614,-1.4444397349496452,19.65999984741211,0.02210210422891823 1874,2008-04-07,20.6200008392334,20.84000015258789,20.399999618530273,20.459999084472656,5088007.0,0.012770148383475455,-2.1428532503184585,1.600011444048255,55.63726189134949,35.3469187726452,-0.9311003979708303,-0.3825326970494558,0.8961130686019914,1.6391751498349265,23.164376597278785,0.4799995422363317,-1.1282152629038045,0.5040006637573242,-0.9213399310217198,1.9293412585363683,-0.20866963363219782,1.2166709611468463,-1.2943532211303719,86.98229326435279,47.667897847963566,0.7126702973895215,4,-0.6250009536743164,0.2949991226196289,1.5324993133544922,1.4699983596801758,0.1999988555908203,0,0.01551889824443431,-2.249967217804904,20.36000061035156,-1.5333214653561502,20.350000381469727,1.160003662109375,20.190000534057614,0.01551889824443431 1875,2008-04-08,20.530000686645508,20.530000686645508,20.299999237060547,20.36000061035156,3429338.0,-0.004364701693738482,1.7058981925074892,1.062488824251694,60.53333482530232,38.78321729197718,-0.7454839135218236,-0.39965770239525966,0.9587326311539996,1.7301244127816986,23.9119255725533,0.32000160217285156,-0.9890765275436557,0.4690004348754897,-0.7849435550159782,1.7229444247669576,-0.15797156007024427,1.0959724298212237,-1.0529178150939948,72.07213554196164,27.41101914438437,0.6269719949457335,4,-0.5350008010864258,0.2999992370605469,1.7099990844726562,1.5599985122680664,0.8499984741210938,1,-0.018996652895913346,-2.1428532503184585,20.6200008392334,-2.249967217804904,20.36000061035156,-1.5333214653561502,20.350000381469727,-0.018996652895913346 1876,2008-04-09,20.049999237060547,20.270000457763672,19.93000030517578,20.11000061035156,7373980.0,-0.023380488725321613,-1.2666734483679412,-0.3529490962537163,48.01059209700855,41.59467672228705,-0.18981569000801102,-0.024064096107053956,1.4087574944661583,2.194881015905274,24.578181680402295,0.6000003814697266,-0.7907575930076405,0.054499053955076704,-1.0405325656130806,1.149530673523234,-0.4930167558290037,0.6020148637391571,-0.43662463740539437,13.186698022645052,-30.591992116002125,0.5475158097840792,4,-0.054999351501464844,0.7800006866455078,2.2375006675720215,2.0399999618530273,1.7600002288818395,2,0.009975100775553747,1.7058981925074892,20.530000686645508,-2.1428532503184585,20.6200008392334,-2.249967217804904,20.36000061035156,0.009975100775553747 1877,2008-04-10,20.239999771118164,20.36000061035156,19.8799991607666,19.93000030517578,5658434.0,0.00947633622381483,-1.3414604645536883,-5.166539513001768,57.80344303512771,45.56989808387971,-0.2597726353590275,-0.2812529822074161,1.1939162741785125,1.9963338938162103,24.640840080711566,0.4800014495849574,-0.6351091648320093,0.27799959182739187,-0.737327483782547,1.2933266674373307,-0.22966394597757755,0.7856631296323613,-0.503962616169737,37.500024835242996,-10.1581162730158,0.5076635378049693,4,-0.24499988555908203,0.5900001525878906,1.940000057220459,1.8499994277954102,1.8899993896484375,3,0.0,-1.2666734483679412,20.049999237060547,1.7058981925074892,20.530000686645508,-2.1428532503184585,20.6200008392334,0.0 1878,2008-04-11,20.049999237060547,20.3799991607666,19.950000762939453,20.32999992370605,4190282.0,-0.009387378271058178,1.2631544604450156,-0.9032295774907748,65.78943405791559,50.283777825324,0.020134976906334145,-0.15429438324753164,1.354099493423039,2.1703690206450617,24.212063876984615,0.42999839782714844,-0.49901723263937114,0.12299909591674663,-0.8239097973877847,1.069907989221278,-0.35045535073551903,0.5964535425690123,-0.2035657823481749,17.708322985315416,-34.49202795657598,0.47345444665226544,4,-0.054999351501464844,0.7800006866455078,2.072500705718994,2.0399999618530273,1.6500015258789062,4,0.01496265116333051,-1.3414604645536883,20.239999771118164,-1.2666734483679412,20.049999237060547,1.7058981925074892,20.530000686645508,0.01496265116333051 1879,2008-04-14,19.84000015258789,20.01000022888184,19.790000915527344,19.84000015258789,4151215.0,-0.010473770197681254,-3.4000534065767094,-0.0,57.191772545059436,53.26907686052384,0.3430225454814604,-0.004376340527134204,1.5376738957498972,2.363019479489914,23.61560882272538,0.2599983215332031,-0.3144334889483744,-0.048999977111815696,-0.9416344936061556,0.8436345393825242,-0.49531723535898564,0.39731728113535425,1.0,6.7566557466627835,-46.50530284394786,0.4463172582471706,4,0.44499969482421875,0.9899997711181641,2.2824997901916504,2.2499990463256836,1.6199989318847656,0,0.026209700290543703,1.2631544604450156,20.049999237060547,-1.3414604645536883,20.239999771118164,-1.2666734483679412,20.049999237060547,0.026209700290543703 1880,2008-04-15,19.940000534057614,20.049999237060547,19.709999084472656,19.739999771118164,3288560.0,0.005040341769184886,-1.6153643005956748,100.0,58.333322736965535,55.10409094184653,0.32063538477321174,-0.12828060523001739,1.402194673867026,2.2503869805225882,22.681135147790055,0.3400001525878906,-0.12787202125817032,0.062000370025632634,-0.8219528336091351,0.9459535736604003,-0.3799762317917512,0.5039769718430165,0.8789996337890678,34.32857065587112,-21.013304452804434,0.4419766018173833,4,0.3349990844726598,0.5599994659423864,2.1824994087219274,2.1499986648559606,1.7099990844726598,1,0.04413235392163428,-3.4000534065767094,19.84000015258789,1.2631544604450156,20.049999237060547,-1.3414604645536883,20.239999771118164,0.04413235392163428 1881,2008-04-16,20.26000022888184,20.31999969482422,19.90999984741211,19.96999931335449,4112642.0,0.016048128698776365,1.0,1.4499990463293828,65.09434471523849,57.286289983968004,0.01297368269321808,-0.4293381042703821,1.0477687466710428,1.9233198191022716,21.067236757806366,0.4099998474121094,0.07317193533132027,0.3560000419616749,-0.5413507879610222,1.253350871884372,-0.09267537299967188,0.8046754569230217,0.5146398956298803,82.08971369846299,21.089865017942188,0.44867541496134833,4,0.014999389648433947,0.14999961853026988,1.8749999999999964,1.8299989700317347,1.6900005340576136,2,0.05528128920196829,-1.6153643005956748,19.940000534057614,-3.4000534065767094,19.84000015258789,1.2631544604450156,20.049999237060547,0.05528128920196829 1882,2008-04-17,20.1200008392334,20.350000381469727,20.059999465942386,20.34000015258789,3632433.0,-0.006910137614355216,1.4166766007835736,-0.7586159269684906,60.06391139180337,58.717490810641166,0.13065657241331152,-0.3116161292221733,1.1674466516125932,2.055844927642255,19.795321751474916,0.2900009155273402,0.2234144178142472,0.22000064849853374,-0.6724947146892291,1.1124960116862965,-0.22624703309534766,0.6662483300924151,0.6120536436767594,61.19428478704597,0.251717901017372,0.44624768159388106,4,0.154998779296875,0.17499923706054688,1.97999906539917,1.9699983596801758,1.4799995422363281,3,0.0839959520982494,1.0,20.26000022888184,-1.6153643005956748,19.940000534057614,-3.4000534065767094,19.84000015258789,0.0839959520982494 1883,2008-04-18,20.459999084472656,20.600000381469727,19.950000762939453,20.209999084472656,5449013.0,0.016898520430290942,1.4528167442797815,-1.1363671830973705,66.66664757408728,59.942978108723146,-0.21642452070301132,-0.6237371902618243,0.7967964300778192,1.7149040514189906,18.578568099169466,0.6499996185302734,0.28808691007394316,0.5219989776611342,-0.398906982525876,1.4429049378481444,0.061545997567630906,0.9824519577546376,0.23117318250000096,84.26954011534085,19.083771973529622,0.46045298009350494,4,-0.30499935150146484,-0.37999916076660156,1.4225010871887207,1.630000114440918,1.1300010681152344,4,0.08162268577818899,1.4166766007835736,20.1200008392334,1.0,20.26000022888184,-1.6153643005956748,19.940000534057614,0.08162268577818899 1884,2008-04-21,20.11000061035156,20.43000030517578,19.96999931335449,20.38999938964844,5300483.0,-0.017106475551443956,1.5555567329292783,-1.1199951171875284,56.67657129920473,59.51444882804564,0.05992420473625515,-0.20385659336767858,1.1191810313893917,2.0628731515784082,16.643275869341352,0.4899997711181676,0.3143349468164054,0.1210004806518512,-0.7108373318327068,0.9528382931364092,-0.2949184255904278,0.5369193868941302,0.5419247293210994,44.94392617499965,-17.939905011167504,0.4159189062422788,4,0.04499912261963246,-0.14500045776366832,1.5499992370605504,1.9799985885620153,0.30999946594238637,0,0.07906514690852107,1.4528167442797815,20.459999084472656,1.4166766007835736,20.1200008392334,1.0,20.26000022888184,0.07906514690852107 1885,2008-04-22,19.670000076293945,20.13999938964844,19.51000022888184,20.01000022888184,7761198.0,-0.02187968775252669,1.100002543137953,1.2142915531334968,42.073160803505885,58.854734239878674,0.4080114238256485,0.26965919413062167,1.5229840919330044,2.4854913901776925,14.701630803625287,0.6299991607666016,0.31832656196451836,-0.3315000534057617,-1.1343446235532681,0.4713445167417447,-0.7329223384795149,0.0699222316679915,0.9442482131707131,14.678883028798934,-42.578847400520246,0.40142228507375266,4,0.38500022888183594,0.2950000762939453,1.8899993896484375,2.419999122619629,0.45999908447265625,1,0.09100147438921447,1.5555567329292783,20.11000061035156,1.4528167442797815,20.459999084472656,1.4166766007835736,20.1200008392334,0.09100147438921447 1886,2008-04-23,19.65999984741211,19.780000686645508,19.18000030517578,19.700000762939453,8573469.0,-0.0005084000428595692,4.9999809265864315,0.11764969875124696,38.97762429609374,56.76297660220823,0.39881177404529566,0.3130358012133492,1.4997929078641938,2.4754796380441206,13.075854293854333,0.6000003814697266,0.2547969987103791,-0.352500247955323,-1.1285330511314022,0.4235325552207563,-0.7405166495433626,0.03551615363271665,0.8879935584175804,33.80278284836982,-17.693957081863815,0.38801640158804024,4,0.23000049591064453,0.30500030517578125,1.75,2.429999351501465,0.7900009155273438,2,0.10122074194116082,1.100002543137953,19.670000076293945,1.5555567329292783,20.11000061035156,1.4528167442797815,20.459999084472656,0.10122074194116082 1887,2008-04-24,19.81999969482422,19.850000381469727,19.51000022888184,19.51000022888184,7313634.0,0.008138344285550492,-1.1935531505147048,-7.749809269502105,41.768275663152885,54.09395900279015,0.19329682538555204,0.20447402713410057,1.3022960756275452,2.2953966900859335,11.492968235174766,0.3400001525878871,0.1745226310351029,-0.2185004234313972,-0.9258240279908065,0.48882318112801215,-0.5721622257111036,0.13516137884830925,0.6185542629531575,45.07037713115976,-1.4554771520219774,0.35366180227970495,4,0.07000064849853516,0.14500045776367188,1.4000005722045898,2.1800003051757812,0.2900009155273402,3,0.10746726038908383,4.9999809265864315,19.65999984741211,1.100002543137953,19.670000076293945,1.5555567329292783,20.11000061035156,0.10746726038908383 1888,2008-04-25,20.06999969482422,20.21999931335449,19.780000686645508,19.88999938964844,6162186.0,0.01261352188947229,-1.2000057220786227,0.5806471460477775,41.59019284061502,52.36045014674077,-0.05986298711757598,0.00016242083293604992,1.0230562282725302,2.0227312972468283,9.536094972889057,0.4399986267089808,0.19125705683928018,0.0024995803833007812,-0.6560117126313258,0.6610108733979274,-0.32675606612401253,0.3317552268906141,0.2678699707450285,71.199951171875,28.560905542071524,0.3292556465073136,4,-0.17999935150146484,-0.10499954223632812,1.135000228881836,1.9149999618530273,0.030000686645507812,4,0.07623321922820336,-1.1935531505147048,19.81999969482422,4.9999809265864315,19.65999984741211,1.100002543137953,19.670000076293945,0.07623321922820336 1889,2008-04-28,20.18000030517578,20.46999931335449,19.940000534057614,20.07999992370605,5054222.0,0.005480847634488528,-1.7894734200341798,0.5555567329292894,44.68084366287575,50.84350802739746,-0.13026098572639455,-0.04687156646625823,0.8651483600006209,1.8914328895452925,7.4761289674032,0.529998779296875,0.15274311929498197,0.07100019454956197,-0.49527698638350515,0.6372773754826291,-0.2121383959169698,0.35413878501609375,-1.0,77.51943944607027,37.00881173045474,0.2831385904665329,4,-0.28999996185302734,-0.21500015258789062,0.8599996566772461,1.8049993515014648,-0.3299999237060547,0,0.06987115094594287,-1.2000057220786227,20.06999969482422,-1.1935531505147048,19.81999969482422,4.9999809265864315,19.65999984741211,0.06987115094594287 1890,2008-04-29,19.959999084472656,20.209999084472656,19.850000381469727,20.01000022888184,4991507.0,-0.010901943378400225,-1.6666713761947485,-0.5000095367068021,48.51484836887005,49.001341766689855,0.10378998144263107,0.20739022229226123,1.0256386652244984,2.0809765730098952,6.018058693731166,0.3599987030029297,0.09452594984988139,-0.1640009880065918,-0.6949944678223972,0.36699249180921356,-0.4294977279144945,0.10149575190131088,-0.7541987991333023,60.46506813971282,15.81662564451667,0.2654967399079032,4,-0.06999874114990234,0.03500080108642578,0.7850008010864258,1.7750005722045898,-0.12999916076660512,1,0.023046142931896885,-1.7894734200341798,20.18000030517578,-1.2000057220786227,20.06999969482422,-1.1935531505147048,19.81999969482422,0.023046142931896885 1891,2008-04-30,20.030000686645508,20.21999931335449,19.86000061035156,19.90999984741211,6456847.0,0.0035070944581008234,-2.272725696401063,-2.399961853900268,46.39176811882981,47.48221473635945,-0.0025345947966570748,0.13153089000433482,0.8857188478213658,1.976783136072882,5.505462189282087,0.3599987030029297,0.08628443920921569,-0.08599939346313334,-0.6176268223984387,0.445628035472172,-0.3518131079307878,0.1798143210045211,-0.7989164207458508,54.16676600783607,8.258257303315986,0.2658137144676532,4,-0.1400003433227539,-0.03500080108642578,0.6574993133544922,1.7049989700317383,-0.5200004577636683,2,0.004992434882329588,-1.6666713761947485,19.959999084472656,-1.7894734200341798,20.18000030517578,-1.2000057220786227,20.06999969482422,0.004992434882329588 1892,2008-05-02,20.229999542236328,20.40999984741211,20.100000381469727,20.200000762939453,4792471.0,0.0099849649892505,-1.6956528950292737,0.24998807915441468,53.082198939199955,45.97283155470531,-0.20706425641765236,-0.08212992509197647,0.6147498995016534,1.7472404495404597,5.348952178585174,0.37999916076660156,0.0712055027528038,0.11999950408935689,-0.40314914368833143,0.6431481518670452,-0.14157481979948727,0.38157382797820105,-0.974136975387573,65.21735524853665,15.091438794010678,0.2615743238888439,5,-0.4049997329711914,-0.2349996566772461,0.35000038146972656,1.390000343322754,-0.9300003051757812,4,0.010874998797889557,-2.272725696401063,20.030000686645508,-1.6666713761947485,19.959999084472656,-1.7894734200341798,20.18000030517578,0.010874998797889557 1893,2008-05-05,20.809999465942386,20.93000030517578,20.350000381469727,20.420000076293945,8292982.0,0.028670288523493515,-1.1886839983877469,13.000508646999101,64.74163534613751,46.86894978214228,-0.8182424601953286,-0.6605555289677874,-0.01579185444792941,1.1366179690251137,5.722655120234443,0.7000007629394531,0.017075388864821406,0.677499485015872,0.07620695164780855,1.2787920183839354,0.37685321833184204,0.9781457516999019,-1.5298541641635168,88.88881039717039,31.90233666296784,0.30064626668403144,5,-0.7549991607666051,-0.769999504089359,-0.31499958038330433,0.5800008773803675,-1.7699985504150426,0,-0.03363762006512516,-1.6956528950292737,20.229999542236328,-2.272725696401063,20.030000686645508,-1.6666713761947485,19.959999084472656,-0.03363762006512516 1894,2008-05-06,20.940000534057614,20.96999931335449,20.559999465942386,20.739999771118164,8589263.0,0.00624704812357102,2.1538653403172403,0.5128232716459817,65.06024234819913,49.42306995377486,-0.9142720576442187,-0.8067144941999267,-0.2013466411358671,0.9810698650177585,6.303167181656813,0.40999984741210227,-0.003423835044088719,0.791500568389889,0.12238403507739903,1.460617101702379,0.45694230173364403,1.126058835046134,-1.5938610321428683,97.32153500839574,35.921183636098235,0.3345582666562452,5,-0.8650007247924769,-0.8800010681152308,-0.4950003623962367,0.21999931335449574,-2.1100006103515625,1,-0.0401146194443347,-1.1886839983877469,20.809999465942386,-1.6956528950292737,20.229999542236328,-2.272725696401063,20.030000686645508,-0.0401146194443347 1895,2008-05-07,20.13999938964844,20.25,20.020000457763672,20.149999618530273,8330234.0,-0.03820444718270277,1.190461485363439,-0.05000095367066157,48.42104206455369,50.47233859471486,-0.045360472791543316,-0.03945209189580723,0.5381397532209355,1.7515706677493164,6.690348797829612,0.9200000762939418,-0.10108635170177394,0.01099948883057067,-0.6335860330075356,0.6555850106686769,-0.3112932720884807,0.333292249749622,-0.6964282990473123,25.225144726691006,-32.171889247996134,0.3222927609190531,5,0.10000038146972301,-0.07999992370605824,0.19000101089477184,0.9400005340576136,-1.399999618530277,2,-0.014399156751105369,2.1538653403172403,20.940000534057614,-1.1886839983877469,20.809999465942386,-1.6956528950292737,20.229999542236328,-0.014399156751105369 1896,2008-05-08,20.25,20.26000022888184,19.81999969482422,19.84000015258789,5455442.0,0.005461798097575743,1.0465126594630867,-40.999046347525535,51.72412571898651,51.57854415647416,-0.0702565047175554,-0.14092625548589766,0.36281925059809694,1.6061826923516662,6.459430164397709,0.44000053405762074,-0.13283215298045903,0.11100006103515625,-0.534629742448459,0.7566298645187715,-0.21181484070665135,0.43381496277696385,-0.7148432160336711,37.39134328803805,-18.718791351035,0.3228149017418068,5,0.125,-0.17500019073486328,0.08000040054321289,0.8299999237060547,-1.510000228881836,3,-0.02074074450834318,1.190461485363439,20.13999938964844,2.1538653403172403,20.940000534057614,-1.1886839983877469,20.809999465942386,-0.02074074450834318 1897,2008-05-09,20.239999771118164,20.40999984741211,20.040000915527344,20.040000915527344,4057534.0,-0.0004938384633005333,-2.7000104904775073,0.4878022683500963,46.802339604103665,52.157671574639565,0.006242519212225517,-0.13800143176935364,0.30539185581790207,1.5759073332190887,6.443084741595492,0.3699989318847656,-0.06952492437199709,0.10099983215332031,-0.5446299713302949,0.7466296356369355,-0.2218150695884873,0.4238147338951279,-0.6187524353885472,36.521757879425785,-15.364367241966782,0.3228149017418068,5,0.1549997329711914,-0.16499996185302734,0.09000062942504883,0.8400001525878906,-1.510000228881836,4,-0.036067171466968584,1.0465126594630867,20.25,1.190461485363439,20.13999938964844,2.1538653403172403,20.940000534057614,-0.036067171466968584 1898,2008-05-12,20.350000381469727,20.38999938964844,20.1299991607666,20.15999984741211,2881643.0,0.0054348128258643325,-1.0799859620211922,0.950008106278074,53.74998882415182,53.1653543703369,-0.06689816302128548,-0.2364997958930104,0.11946976010936083,1.4220297852730184,6.467531788754346,0.2600002288818395,0.014247088856286894,0.19600038528442454,-0.45484194866853755,0.8468427192373866,-0.12942078169205473,0.5214215522609038,-0.6478279270826164,46.08703151770283,-6.401405387844143,0.3254211669764804,5,0.044999122619628906,-0.27500057220458984,0.009999752044677734,0.7299995422363281,-1.5200004577636754,0,-0.051597106866164366,-2.7000104904775073,20.239999771118164,1.0465126594630867,20.25,1.190461485363439,20.13999938964844,-0.051597106866164366 1899,2008-05-13,20.36000061035156,20.420000076293945,20.15999984741211,20.38999938964844,3645766.0,0.0004914117294532172,4.777773068282965,-0.15788786829296517,62.45485549972768,54.714244051543304,-0.05440106165595893,-0.21665337218436775,0.047573100212442654,1.372715160334824,6.209713408863952,0.26000022888183594,0.08360520334391808,0.18000059127807333,-0.4594728944262272,0.8194740769823738,-0.13973615157407693,0.4997373341302236,-0.5817585444264068,90.00009536737042,31.377002778750075,0.3197367428521506,5,0.03499889373779652,-0.28500080108642223,0.029999256134036756,0.7199993133544957,-2.1000003814697195,1,-0.06483298896136047,-1.0799859620211922,20.350000381469727,-2.7000104904775073,20.239999771118164,1.0465126594630867,20.25,-0.06483298896136047 1900,2008-05-14,20.81999969482422,20.950000762939453,19.950000762939453,20.170000076293945,10222160.0,0.022593274591494072,1.1977979597696933,-21.667535605284797,68.0123918232922,57.11653557426135,-0.42418796755003285,-0.6401664959639142,-0.4583252981853647,0.8772741150360375,6.135548892873787,1.0,0.15164658830730815,0.5959997177124023,-0.09311565966722668,1.2851150950920314,0.25144202902258783,0.9405574064022169,-0.9702521940533053,88.49549157222768,25.628492470597237,0.344557688689814,5,-0.4250001907348633,-0.744999885559082,-0.36499977111816406,0.26000022888183594,-2.879999160766605,2,-0.09558116235769565,4.777773068282965,20.36000061035156,-1.0799859620211922,20.350000381469727,-2.7000104904775073,20.239999771118164,-0.09558116235769565 1901,2008-05-15,21.3799991607666,21.479999542236328,20.729999542236328,20.799999237060547,8577124.0,0.02689718896017057,-1.0833353201567206,0.8923080986070479,71.54692624840294,59.16817194195056,-0.8633412100576727,-1.1720477487539966,-1.0515708592490292,0.28999840191676896,6.946605587118712,0.75,0.21844949775168132,1.0999992370605476,0.23817763749953968,1.9618208366215555,0.6690884372800419,1.5309100368410533,-1.4630365512406733,93.4640221402214,27.174931396387535,0.4309107997805046,5,-0.7299995422363281,-1.0499992370605469,-0.9674992561340332,-0.2999992370605469,-3.6599998474121094,3,-0.12347986404475508,1.1977979597696933,20.81999969482422,4.777773068282965,20.36000061035156,-1.0799859620211922,20.350000381469727,-0.12347986404475508 1902,2008-05-16,21.809999465942386,21.979999542236328,21.36000061035156,21.46999931335449,8488088.0,0.02011226950676681,-1.2142915531334997,0.5862072367447596,72.8947039522723,60.074068453743315,-1.1685327045006453,-1.5483295432219428,-1.4992227962101161,-0.1644159329198267,8.090929365509023,0.6199989318847692,0.3041710614026094,1.4454996109008817,0.35000718576388934,2.540992036037874,0.8977533983323873,1.9932458234693762,-1.8599987030029332,91.62560696943748,24.88542094026542,0.5477462125684956,5,-0.9099998474121129,-1.2299995422363317,-1.397499561309818,-0.7299995422363317,-4.159999847412113,4,-0.14076110820718768,-1.0833353201567206,21.3799991607666,1.1977979597696933,20.81999969482422,4.777773068282965,20.36000061035156,-0.14076110820718768 1903,2008-05-19,22.1299991607666,22.13999938964844,21.809999465942386,21.90999984741211,6273235.0,0.014672155096744133,1.7500019868233059,0.6470565135926443,74.31417567662064,61.10228326801237,-1.4322118301082796,-1.8306610723859578,-1.8460924063690527,-0.5056200098781787,9.19328078756663,0.3299999237060547,0.4106798757737202,1.6819993019104018,0.33106083377778717,3.0329377700430165,1.0065300678440927,2.357468535976711,-1.9769985198974602,99.54336825786658,32.75529476543156,0.6754692340663081,5,-1.1499996185302734,-1.4699993133544922,-1.7174992561340332,-1.0499992370605469,-4.739999771118164,0,-0.15363758461220356,-1.2142915531334997,21.809999465942386,-1.0833353201567206,21.3799991607666,1.1977979597696933,20.81999969482422,-0.15363758461220356 1904,2008-05-20,21.700000762939453,22.18000030517578,21.700000762939453,21.90999984741211,5147500.0,-0.019430565482780326,-3.571444141689373,-0.9545442723008765,70.61612766757551,63.56840389057036,-0.9868477415229151,-1.3443624176212694,-1.4559293108590587,-0.10289480203512369,10.262308330525533,0.4799995422363281,0.4778014581063772,1.1725008964538581,-0.2781448969271487,2.623146689834865,0.4471779997633547,1.8978237931443616,-1.3085602722167948,78.47535243191277,10.437711491978263,0.7253228966905041,5,-0.7000007629394531,-1.0200004577636719,-1.2875008583068848,-0.6200008392333984,-4.220001220703125,1,-0.13225809854048298,1.7500019868233059,22.1299991607666,-1.2142915531334997,21.809999465942386,-1.0833353201567206,21.3799991607666,-0.13225809854048298 1905,2008-05-21,21.459999084472656,21.989999771118164,21.309999465942386,21.729999542236328,5071696.0,-0.011059984793949207,-1.3859672605105178,1.2857220708446866,66.28699288546142,65.18650024240091,-0.6033632063026708,-1.0154450592841862,-1.2464778751909158,0.10800153044240801,10.7967199534145,0.6800003051757777,0.4511967507197241,0.8429992675781257,-0.605761862978845,2.2917603981350965,0.11861870229963856,1.5673798328566129,-0.8181602197265612,50.34476952663578,-18.64408996189568,0.7243805652784856,5,-0.39499855041503906,-0.779998779296875,-0.9024991989135742,-0.37999916076660156,-4.5000000000000036,2,-0.1491145849072366,-3.571444141689373,21.700000762939453,1.7500019868233059,22.1299991607666,-1.2142915531334997,21.809999465942386,-0.1491145849072366 1906,2008-05-22,21.649999618530273,21.76000022888184,21.26000022888184,21.270000457763672,4445350.0,0.008853706531380512,-1.5000023841881092,-1.4074019129967927,66.2100355210782,67.34291089984251,-0.641332364784116,-1.1053896080994008,-1.4567465171025518,-0.11364807560226708,10.714707560303943,0.5,0.41763804573203345,0.933499813079834,-0.5118594799206164,2.3788591060802844,0.21082016657960878,1.6561794595800592,-0.7928181521240205,42.39123448983589,-25.956267201155278,0.7226796465002249,5,-0.5849990844726562,-0.9699993133544922,-1.2624998092651367,-0.5699996948242188,-5.079999923706051,3,-0.1713625473368261,-1.3859672605105178,21.459999084472656,-3.571444141689373,21.700000762939453,1.7500019868233059,22.1299991607666,-0.1713625473368261 1907,2008-05-23,21.950000762939453,22.209999084472656,21.63999938964844,21.700000762939453,8188743.0,0.013856866036727755,-2.08105656019964,0.6578961898117242,63.902440612900286,68.47096109859235,-0.7523820830307422,-1.3045178492326386,-1.7594405252444716,-0.4427574120709892,11.010688137301722,0.5699996948242152,0.5264775760489044,1.1270009040832534,-0.3536830413045102,2.607684849471017,0.3866589313893698,1.867342876777137,-0.9076246591054655,72.63172265912817,6.598246984152894,0.7403419726938824,5,-0.8700008392333984,-1.2550010681152344,-1.6075010299682617,-0.8700008392333984,-5.350000381469727,4,-0.19271076549240618,-1.5000023841881092,21.649999618530273,-1.3859672605105178,21.459999084472656,-3.571444141689373,21.700000762939453,-0.19271076549240618 1908,2008-05-26,21.600000381469727,21.940000534057614,21.479999542236328,21.81999969482422,2445748.0,-0.015945347120928988,1.0000000000000155,-0.8799972534179688,57.63888091708079,67.93585281163158,-0.23068100088332955,-0.8790878230882342,-1.411097501079361,-0.11940580702976078,12.02464724471338,0.470001220703125,0.6144205655303345,0.70050048828125,-0.774462059265808,2.175463035828308,-0.03698078549227901,1.437981762054779,-0.37080460073355326,35.789532859640815,-25.200357359797607,0.7374812737735292,5,-0.5200004577636719,-0.9050006866455078,-1.3150005340576172,-0.5200004577636719,-5.010000228881836,0,-0.1828704024620338,-2.08105656019964,21.950000762939453,-1.5000023841881092,21.649999618530273,-1.3859672605105178,21.459999084472656,-0.1828704024620338 1909,2008-05-27,21.59000015258789,21.770000457763672,21.32999992370605,21.739999771118164,4501417.0,-0.00046297355116786676,3.190461485363473,0.6818185758997078,70.53823934019832,68.21650253573226,-0.031130639064691934,-0.7990030785777336,-1.398069328285736,-0.1277608045875951,12.970922474187313,0.44000053405762074,0.7359083831823447,0.6200002670288072,-0.8449157482941558,2.08491628235177,-0.11245774063267433,1.3524582746902887,0.6199989318847656,34.73687591979465,-29.505647368080254,0.7324580076614814,5,-0.12000083923339844,-0.8950004577636719,-1.4725003242492676,-0.5100002288818359,-5.079999923706055,1,-0.19453454067882525,1.0000000000000155,21.600000381469727,-2.08105656019964,21.950000762939453,-1.5000023841881092,21.649999618530273,-0.19453454067882525 1910,2008-05-28,20.420000076293945,22.540000915527344,20.3700008392334,21.709999084472656,29290000.0,-0.054191758593095884,-2.122307923469899,8.600015258827868,51.85185185185185,66.02816093611548,1.202632148213251,0.4292331030843499,-0.2243896790438349,1.0137007640899363,13.665864760185933,2.1700000762939453,0.8023469595501602,-0.5729998588561998,-1.984622147172118,0.8386224294597184,-1.2788110030141588,0.13281128530175934,0.9099998474121058,2.304112225928514,-62.63598722625414,0.7058111441579589,5,1.0350008010864258,0.4400005340576172,-0.3600001335144043,0.6599998474121094,-3.7299995422363317,2,-0.14397651924941623,3.190461485363473,21.59000015258789,1.0000000000000155,21.600000381469727,-2.08105656019964,21.950000762939453,-0.14397651924941623 1911,2008-05-29,20.1299991607666,20.540000915527344,19.979999542236328,20.540000915527344,15137440.0,-0.014201807759247398,1.731702324629348,0.31783106200957817,48.870630920806306,63.35881948817481,1.4490576878407921,0.7664036886030914,0.07953676760030248,1.2759015187596603,14.57823362170375,0.5600013732910156,0.8397177367761977,-0.8680006980895989,-2.2659029499511867,0.5299015537719889,-1.5669518240203928,-0.169049572158805,2.410001754760742,5.859356955634796,-60.08641250087548,0.6989511259307933,5,1.1300010681152344,0.7300014495849609,-0.11999893188476562,0.9500007629394531,-3.6799983978271484,3,-0.1574764137334036,-2.122307923469899,20.420000076293945,3.190461485363473,21.59000015258789,1.0000000000000155,21.600000381469727,-0.1574764137334036 1912,2008-05-30,20.450000762939453,20.559999465942386,20.25,20.3799991607666,9310827.0,0.0158967518884221,1.1379346632202454,-0.1707348843267786,50.984254998807906,60.76660607952895,1.023482745440628,0.4887896036937782,-0.23736321827489348,0.9065259693365562,15.129255531708468,0.4300003051757848,0.8248746205715349,-0.5589991569519057,-1.9347423511870403,0.8167440372832289,-1.246870754069473,0.12887244016566157,2.0900001525878906,18.3594128349593,-48.02884211089305,0.6878715971175666,5,0.8099994659423828,0.5749998092651367,-0.5225005149841309,0.6299991607666016,-4.079999923706051,4,-0.189731096496914,1.731702324629348,20.1299991607666,-2.122307923469899,20.420000076293945,3.190461485363473,21.59000015258789,-0.189731096496914 1913,2008-06-02,20.11000061035156,20.5,20.030000686645508,20.489999771118164,5825780.0,-0.016625923711653834,1.3499988079059677,-5.428435192501618,47.68946551967283,58.21919917420643,1.1698334231892815,0.8154682034867946,0.11797062829070626,1.1941948108839107,14.863314647268611,0.4699993133544922,0.7327265988148923,-0.8639993667602575,-2.295544575803529,0.567545842283014,-1.5797719712818932,-0.14822676223862175,2.3788002777099635,5.078163999111752,-55.91407442594648,0.715772604521636,6,1.149999618530277,1.0500001907348668,-0.18250036239623668,0.9699993133544957,-4.310000419616694,0,-0.17454003591999256,1.1379346632202454,20.450000762939453,1.731702324629348,20.1299991607666,-2.122307923469899,20.420000076293945,-0.17454003591999256 1914,2008-06-03,20.100000381469727,20.18000030517578,19.93000030517578,20.0,4462987.0,-0.0004972764086682568,-1.0833353201567206,-0.26315947979460574,42.74194943915929,55.60308323572842,1.0381816111923108,0.8003451882173209,0.1631696467167032,1.1562241076532125,14.565801647539903,0.25,0.5879136578975164,-0.831999588012696,-2.3160706123116057,0.6520714362862137,-1.574035100162149,-0.08996407586324295,2.3386244796752926,6.513411361656601,-48.89309929350694,0.742035512149454,6,1.135000228881836,1.0799999237060547,-0.1725001335144043,0.9799995422363281,-3.950000762939453,1,-0.17462687374462538,1.3499988079059677,20.11000061035156,1.1379346632202454,20.450000762939453,1.731702324629348,20.1299991607666,-0.17462687374462538 1915,2008-06-04,19.850000381469727,20.100000381469727,19.63999938964844,20.020000457763672,6777210.0,-0.012437810709221453,1.7878854434586382,-1.6999942779759294,33.54841911743594,51.97401474643483,1.1575109098328937,1.0830328895867893,0.43555062570577263,1.357589798038937,15.597712557004808,0.4600009918212855,0.3853720496142401,-1.0674996376037598,-2.589338590511666,0.4543393153041464,-1.8284191140577128,-0.3065801611498067,2.4882794974365225,22.82619287024809,-26.619301383134864,0.7609194764539523,6,1.239999771118164,1.239999771118164,0.0774998664855957,1.2299995422363281,-3.9900007247924822,2,-0.1682619691889694,-1.0833353201567206,20.100000381469727,1.3499988079059677,20.11000061035156,1.1379346632202454,20.450000762939453,-0.1682619691889694 1916,2008-06-05,19.82999992370605,20.15999984741211,19.71999931335449,19.940000534057614,6848345.0,-0.0010075797168420664,-1.6666551070421447,0.6470621234390602,26.650979044383504,47.83496346104408,0.9970446069625822,1.1277763480830671,0.47751632951606027,1.3350521030669462,16.871339199245753,0.44000053405762074,0.2115765911043681,-1.0665000915527365,-2.6379058130276114,0.5049056299221384,-1.852202952290174,-0.28079723081529906,2.346383125844728,20.652230250131396,-22.488747412991515,0.785702860737438,6,1.2600002288818395,1.2600002288818395,0.11250019073486683,1.2500000000000036,-4.449999809265133,3,-0.15834591032421952,1.7878854434586382,19.850000381469727,-1.0833353201567206,20.100000381469727,1.3499988079059677,20.11000061035156,-0.15834591032421952 1917,2008-06-06,19.51000022888184,20.020000457763672,19.420000076293945,19.86000061035156,7195395.0,-0.016137150582722026,-1.2641494495686878,3.1818039950061774,19.10382620837578,43.553290715632414,1.0443570157440156,1.4654147722124513,0.8207290725321101,1.6221963683546612,18.231594906846624,0.6000003814697266,0.053355198260639725,-1.3499998092651317,-3.01663807977965,0.31663846124938644,-2.183318944522391,-0.5166806740078727,2.514199801074799,8.333348050530944,-26.52995904560303,0.833319135257259,6,1.470000267028805,1.470000267028805,0.4324998855590785,1.5699996948242152,-4.289999961853033,4,-0.15684261558400614,-1.6666551070421447,19.82999992370605,1.7878854434586382,19.850000381469727,-1.0833353201567206,20.100000381469727,-0.15684261558400614 1918,2008-06-09,19.299999237060547,19.559999465942386,19.21999931335449,19.51000022888184,6934817.0,-0.01076376162776338,1.193553150514673,0.6000021798246554,20.149294804335852,37.95451910053659,0.9988304607095806,1.6787915046647583,1.0458562632149295,1.8017790174875188,19.75682563491594,0.34000015258789773,-0.13895049957009675,-1.5075007438659682,-3.3029553892324586,0.28795390150052214,-2.4052280665492134,-0.609773421182723,2.5158647966030756,8.333316776505008,-20.14531967165071,0.8977273226832447,6,1.580000877380371,1.580000877380371,0.6100006103515625,1.7800006866455078,-4.459999084472656,0,-0.15181339448971876,-1.2641494495686878,19.51000022888184,-1.6666551070421447,19.82999992370605,1.7878854434586382,19.850000381469727,-0.15181339448971876 1919,2008-06-10,19.040000915527344,19.280000686645508,18.649999618530273,19.209999084472656,8931620.0,-0.013471416156014437,3.0645050144588692,0.8095112669276254,20.04956267946288,34.42093141471558,0.9600293261084296,1.933984707980322,1.3227847391281031,2.031614052142235,21.53706429005657,0.6499996185302734,-0.362553496843919,-1.7014990806579604,-3.656199212284214,0.2532010509682934,-2.6788491464710873,-0.7241490148448335,2.5162766461053643,25.827896548457385,0.11042095566942223,0.9773500658131277,6,0.5649986267089844,1.5549993515014648,1.0074992179870605,2.039999008178711,-4.020000457763672,1,-0.17016809711128844,1.193553150514673,19.299999237060547,-1.2641494495686878,19.51000022888184,-1.6666551070421447,19.82999992370605,-0.17016809711128844 1920,2008-06-11,18.82999992370605,19.11000061035156,18.75,19.030000686645508,7287561.0,-0.011029463325815003,1.0000000000000198,1.1764877479580138,15.270984096678944,30.68763732314588,1.0289781442381987,2.0946495881345406,1.5376309802410333,2.211042083454263,22.413742291301954,0.36000061035155895,-0.55669616340451,-1.812000083923344,-3.944392624151721,0.3203924563050329,-2.878196354037531,-0.7458038138091574,2.377524284754365,11.920548204755505,-11.204997690646593,1.0661962701141876,6,0.774999618530277,1.7650003433227575,1.2374997138977086,2.1500005722045934,-3.329999923706051,2,-0.14232609219513526,3.0645050144588692,19.040000915527344,1.193553150514673,19.299999237060547,-1.2641494495686878,19.51000022888184,-0.14232609219513526 1921,2008-06-12,18.739999771118164,18.90999984741211,18.559999465942386,18.81999969482422,5115327.0,-0.0047796151329019265,1.6923082566114975,0.399998092658636,8.311720867510758,25.94624464189064,1.0069647865806957,2.0835514682394916,1.6144443507100021,2.286560715421082,22.597344419249012,0.350000381469723,-0.823693622930243,-1.7700002670288093,-4.032890712663743,0.4928901786061246,-2.9014454898462745,-0.6385550442113441,2.1606214865506352,12.328779650432663,-4.347249513515154,1.131445222817467,6,0.7899999618530273,1.8100004196166992,1.4099998474121094,2.2400007247924805,-3.0199995040893572,3,-0.1536819716977551,1.0000000000000198,18.82999992370605,3.0645050144588692,19.040000915527344,1.193553150514673,19.299999237060547,-0.1536819716977551 1922,2008-06-13,18.739999771118164,18.84000015258789,18.40999984741211,18.600000381469727,5932167.0,0.0,1.529412424687812,-1.7499940395298381,9.142892954261825,21.66329213462275,0.825726287017055,1.9412932588504503,1.595827623253193,2.2693774341832835,22.206840488966787,0.43000030517578125,-0.9419630440276059,-1.6165002822875962,-3.9241468428014983,0.6911462782263058,-2.7703235625445473,-0.4626770020306452,1.832934435708939,28.69565505837309,13.840963299983304,1.1538232802569512,6,0.5550003051757812,1.7350006103515625,1.4850001335144043,2.2400007247924805,-2.969999313354492,4,-0.1792956082024949,1.6923082566114975,18.739999771118164,1.0000000000000198,18.82999992370605,3.0645050144588692,19.040000915527344,-0.1792956082024949 1923,2008-06-16,18.729999542236328,19.0,18.6299991607666,18.71999931335449,5629310.0,-0.0005336301496250417,-2.894734728705516,0.07143051771119704,9.142892954261825,17.93006363630081,0.6921771318760861,1.774492960346521,1.5863886979639403,2.2737774693192705,21.47218345363392,0.37000083923339844,-1.031690964693901,-1.45650053024292,-3.714448366007886,0.8014473055220463,-2.585474448125403,-0.3275266123604368,1.4968651670843762,36.781538636926676,23.432143522798427,1.1289739178824831,6,0.5550003051757812,1.7450008392333984,1.505000114440918,2.2500009536743164,-2.979999542236328,0,-0.1873998591026358,1.529412424687812,18.739999771118164,1.6923082566114975,18.739999771118164,1.0000000000000198,18.82999992370605,-0.1873998591026358 1924,2008-06-17,18.82999992370605,18.920000076293945,18.68000030517578,18.82999992370605,4414997.0,0.005339048794113399,1.6666596024243427,0.0,17.284002945003976,16.12290628380837,0.439276695348525,1.5267312169745075,1.4593285153797773,2.1543311094113626,20.96398942397209,0.23999977111816406,-1.167177205281682,-1.2130001068115277,-3.430377557796909,1.0043773441738537,-2.3216888323042184,-0.104311381318837,1.1061664077092779,59.999945504383966,43.38402526386888,1.108688725492691,6,0.45499992370605824,1.6450004577636754,1.404999732971195,2.1500005722045934,-2.829999923706051,1,-0.2118958994840433,-2.894734728705516,18.729999542236328,1.529412424687812,18.739999771118164,1.6923082566114975,18.739999771118164,-0.2118958994840433 1925,2008-06-18,18.26000022888184,18.81999969482422,17.969999313354492,18.81999969482422,12664850.0,-0.03027082831299488,2.035718543192973,-100.0,15.498211598637894,14.883709900947748,0.8493325645946079,1.944393060028478,1.9979884661731937,2.692111940924317,21.592838117825558,0.860000610351559,-1.2821023021414497,-1.622999858856197,-3.8714531494816846,0.6254534317692908,-2.747226504168939,-0.49877321354345483,1.4319794650929758,28.155409922280572,9.758378695024565,1.1242266453127432,6,0.7349996566772425,1.9949998855590785,1.9749994277954066,2.699999809265133,-2.3200006484985387,2,-0.17743700605181045,1.6666596024243427,18.82999992370605,-2.894734728705516,18.729999542236328,1.529412424687812,18.739999771118164,-0.17743700605181045 1926,2008-06-19,17.940000534057614,18.239999771118164,17.81999969482422,18.15999984741211,7910546.0,-0.01752462709820135,1.2105315993153607,0.39285629136141426,3.690049626237098,13.171068058487895,0.9756410105552469,2.0787779058469376,2.297758083782252,2.979461293664059,22.415479095266768,0.44000053405762074,-1.387713285426294,-1.7574995994567892,-4.004302273388394,0.48930307447481525,-2.8809009364225915,-0.634098262490987,1.442022691405544,10.169560016810225,-7.892164767544797,1.1234013369658016,6,0.7499990463256871,2.2399997711181676,2.2949991226196325,2.9749994277954137,-2.0300006866455043,3,-0.1360089443378485,2.035718543192973,18.26000022888184,1.6666596024243427,18.82999992370605,-2.894734728705516,18.729999542236328,-0.1360089443378485 1927,2008-06-20,17.719999313354492,18.09000015258789,17.68000030517578,17.920000076293945,12984640.0,-0.012263166898209832,-1.92858310626703,0.9090972143953105,3.861015518735698,11.361259248976765,1.022561696346287,2.071854581232344,2.4884304712702274,3.1669577688454993,22.708574955274262,0.4099998474121094,-1.4418809493972837,-1.766000747680664,-3.9142281936919865,0.38222669833065837,-2.8401144706863235,-0.6918870246750046,1.3496192059808791,3.0302285928965698,-15.985050621720031,1.0741137230056612,6,0.7600011825561523,2.3900012969970703,2.770000457763672,3.1100006103515625,-2.239999771118164,4,-0.11286676771022264,1.2105315993153607,17.940000534057614,2.035718543192973,18.26000022888184,1.6666596024243427,18.82999992370605,-0.11286676771022264 1928,2008-06-23,17.649999618530273,17.780000686645508,17.489999771118164,17.780000686645508,6605172.0,-0.003950321531415835,3.46151588955075,0.6500028610120353,3.7735971278943623,9.55281863213582,0.9318938001825217,1.929693564256418,2.5338084555286287,3.202597983203294,23.4363360904297,0.29000091552734375,-1.4793531798838835,-1.6385004043579094,-3.6926341302232046,0.41563332150738574,-2.6655672672905553,-0.6114335414252636,1.1416952579731792,11.188798130531977,-9.019253333251362,1.0270668629326474,6,0.6500005722045898,2.3650007247924805,3.0900001525878906,3.1800003051757812,-2.239999771118164,0,-0.10651553549003134,-1.92858310626703,17.719999313354492,1.2105315993153607,17.940000534057614,2.035718543192973,18.26000022888184,-0.10651553549003134 1929,2008-06-24,17.389999389648438,17.540000915527347,16.920000076293945,17.399999618530273,13038090.0,-0.014730891473157204,3.275826235653838,0.07692420552246251,3.7594103571829436,8.273754883302932,1.0428995830278112,1.959364646830906,2.7724280360505595,3.429571460666171,24.699820454602612,0.7299995422363281,-1.4692189354180591,-1.6885005950927727,-3.606167047881627,0.22916585769608133,-2.6473338214872015,-0.7296673686983439,1.1413564657779567,24.736810932523014,4.659177774652981,0.9588332263944273,6,0.5700006484985352,2.340001106262207,3.4300003051757812,3.440000534057617,-1.8499994277954102,1,-0.09430704124260425,3.46151588955075,17.649999618530273,-1.92858310626703,17.719999313354492,1.2105315993153607,17.940000534057614,-0.09430704124260425 1930,2008-06-25,17.479999542236328,17.600000381469727,17.34000015258789,17.459999084472653,6816533.0,0.005175397110218638,-1.0000146720072773,-2.0000000000003553,6.959722826758934,8.12353287877495,0.8283759358741456,1.726323230520041,2.6584284176784507,3.3019424766178886,27.37914461153519,0.26000022888183594,-1.4627588850826783,-1.451500415802002,-3.386837349707566,0.483836518103562,-2.419168882754782,-0.48383194884922176,0.7290851573635777,42.42421177354564,21.493144725780233,0.9676684669527815,6,0.48000049591064453,2.2500009536743164,3.3600006103515625,3.3500003814697266,-2.3899993896484375,2,-0.08466816824910406,3.275826235653838,17.389999389648438,3.46151588955075,17.649999618530273,-1.92858310626703,17.719999313354492,-0.08466816824910406 1931,2008-06-26,16.959999084472653,17.459999084472653,16.889999389648438,17.360000610351562,9596055.0,-0.029748310719758142,-1.1111064016162855,-19.999618539001013,6.484654968704405,7.828173102601905,1.1949969811397771,2.1045603636754855,3.137576016998093,3.7799502594472365,29.74950350598705,0.5900001525878906,-1.4557402376652853,-1.8130008697509794,-3.8515366346724953,0.2255348951705365,-2.832268752211739,-0.7937329872902197,0.991268690466061,5.833304193303007,-16.001789627665435,1.0192678824607586,6,0.985000610351566,2.755001068115238,3.9125013351440465,3.870000839233402,-2.0499992370605433,3,-0.06014148344047909,-1.0000146720072773,17.479999542236328,3.275826235653838,17.389999389648438,3.46151588955075,17.649999618530273,-0.06014148344047909 1932,2008-06-27,16.569999694824222,16.930000305175778,16.440000534057614,16.809999465942386,9207206.0,-0.022995248272476898,1.041659547244546,0.5999971389879594,6.109340732127265,7.491111744586953,1.3911000988389794,2.3072707060575475,3.485861713055474,4.133406078309566,32.38930988919868,0.5199985504150391,-1.4249385403591823,-2.0090002059936474,-4.113000972661315,0.09500056067401985,-3.061000589327481,-0.9569998226598138,1.169014403056437,9.701428803239011,-13.269768897294707,1.0520003833338334,6,1.110000610351559,2.920001029968258,4.302500724792477,4.065000534057614,-1.8400001525878942,4,-0.03983101144040879,-1.1111064016162855,16.959999084472653,-1.0000146720072773,17.479999542236328,3.275826235653838,17.389999389648438,-0.03983101144040879 1933,2008-06-30,16.600000381469727,16.680000305175778,16.350000381469727,16.520000457763672,7679811.0,0.0018105423776728635,1.750001986823439,-0.3333333333333333,7.638923382281732,6.4194362376178145,1.1478987617205938,2.1089539719453896,3.402675060816321,4.0597993970356185,34.871629444969685,0.32999992370605113,-1.3689843323504078,-1.8034995079040534,-3.9548203833715654,0.3478213675634585,-2.8791599456378094,-0.7278390701702975,0.8792110036463221,20.0,-2.5020345241694386,1.0756604377337553,6,0.9849996566772461,2.8450002670288086,4.28749942779541,4.049999237060547,-1.1950006484985334,0,-0.06746992852383515,1.041659547244546,16.569999694824222,-1.1111064016162855,16.959999084472653,-1.0000146720072773,17.479999542236328,-0.06746992852383515 1934,2008-07-01,16.59000015258789,16.889999389648438,16.319999694824222,16.649999618530273,11900610.0,-0.0006024234127728345,1.1111138583261086,-0.7499940395298381,8.208993995415028,5.609523170593051,0.9015473452182619,1.9420825698023023,3.3695597643693134,4.029524895814763,37.150008798500345,0.5699996948242152,-1.3418606359380831,-1.6379997253417962,-3.779249948636533,0.5032504979529406,-2.7086248369891663,-0.567374613694426,0.6633690317988936,21.09377444720425,-2.6332816492247666,1.0706251116473684,7,0.6899995803833008,2.8400001525878906,4.297499656677246,4.059999465942383,-0.8500003814697266,1,-0.07112720279220197,1.750001986823439,16.600000381469727,1.041659547244546,16.569999694824222,-1.1111064016162855,16.959999084472653,-0.07112720279220197 1935,2008-07-02,16.510000228881836,16.780000686645508,16.40999984741211,16.680000305175778,6693138.0,-0.004822177394228411,1.0,2.833359824522305,8.23973997213966,6.11504432013778,0.7903142769609417,1.8540883455710642,3.418810310411615,4.066938970928565,39.1455322126899,0.37000083923339844,-1.324517821283706,-1.550999641418457,-3.6805600889627357,0.5785608061258216,-2.6157798651905964,-0.4862194176463177,0.5566950575924352,16.66672243712418,-8.150924380969897,1.0647802237721389,7,0.6949996948242188,2.9200000762939453,4.5724992752075195,4.1399993896484375,-0.8850002288818359,2,-0.05875228670996224,1.1111138583261086,16.59000015258789,1.750001986823439,16.600000381469727,1.041659547244546,16.569999694824222,-0.05875228670996224 1936,2008-07-03,16.690000534057614,16.770000457763672,16.209999084472653,16.389999389648438,8331515.0,0.010902501676583576,1.4347833298089079,-1.7647118221903244,14.035129987377758,7.245501483320231,0.46304927786559347,1.5038908962963227,3.2098406478783943,3.8468832414549397,41.42570587486533,0.5600013732910192,-1.4006716677960824,-1.2139993667602589,-3.255602439501054,0.8276037059805379,-2.234800903130658,-0.1931978303898596,0.22735563408664916,66.6667549696944,40.59064284093351,1.0208015363703982,7,0.3049993515014684,1.694998741149906,4.467500209808353,4.1250000000000036,-0.8700008392333931,3,-0.09586580768555175,1.0,16.510000228881836,1.1111138583261086,16.59000015258789,1.750001986823439,16.600000381469727,-0.09586580768555175 1937,2008-07-04,16.450000762939453,16.719999313354492,16.34000015258789,16.709999084472653,4837365.0,-0.014379854010694415,1.714291553133515,-0.8666577657403329,12.987054807753978,8.269219003304633,0.5631789373535128,1.584106934947961,3.412326895480163,4.042310934234692,43.41461602243059,0.37999916076660156,-1.4347460286439429,-1.3009991645812988,-3.293901114217249,0.6919027850546531,-2.297450139399274,-0.30454818976332376,0.3299999237060547,35.294348640734555,10.135665988692953,0.9964509748179757,7,0.4549989700317383,1.9349985122680664,4.609999656677246,4.364999771118164,-0.4550008773803711,4,-0.0936170725898593,1.4347833298089079,16.690000534057614,1.0,16.510000228881836,1.1111138583261086,16.59000015258789,-0.0936170725898593 1938,2008-07-07,16.370000839233402,16.540000915527347,15.890000343322756,16.479999542236328,8593672.0,-0.0048632170210158865,4.652143265857686,0.4230746658450264,9.803954567723764,8.940835026698057,0.4945209148129379,1.510803544249665,3.4450507617015766,4.079854846190781,45.368711430240765,0.6500005722045916,-1.415543187596647,-1.2344991683959918,-3.1781198509816626,0.709121514189679,-2.206309509688829,-0.26268882710315467,0.3999996185302699,48.00009536752285,26.12298666302027,0.9718103412928357,7,0.37499952316283824,1.824999332427975,4.772499561309811,4.444999694824215,-0.41000080108642933,0,-0.10018333615881925,1.714291553133515,16.450000762939453,1.4347833298089079,16.690000534057614,1.0,16.510000228881836,-0.10018333615881925 1939,2008-07-08,15.800000190734865,16.020000457763672,15.6899995803833,15.949999809265135,12239050.0,-0.03481983013296108,1.275860934992502,1.36364897435454,9.80395151224252,9.256860436196234,0.9110702661078545,1.9242848874854968,3.95663097448948,4.594073639834276,46.80519159960074,0.6800012588501012,-1.4081393521318084,-1.6424997806549069,-3.622109946807713,0.3371103854978994,-2.6323048637313082,-0.6526946975785055,0.9199991226196271,10.091788872469538,-10.537123595995089,0.9898050830764028,7,0.7749991416931135,2.134999752044676,5.410000324249266,5.015000343322752,-0.3400001525878924,1,-0.02500002867058826,4.652143265857686,16.370000839233402,1.714291553133515,16.450000762939453,1.4347833298089079,16.690000534057614,-0.02500002867058826 1940,2008-07-09,16.149999618530273,16.25,15.800000190734865,15.890000343322756,8389152.0,0.022151862251283294,-1.0454556291764014,-1.733332909477033,21.035603200146014,10.873632461911967,0.39400390426568066,1.4368816683911945,3.5581660140783775,4.185769491193668,48.089378775212886,0.44999980926513494,-1.390452617034061,-1.1585003376007066,-3.105203294417194,0.7882026192157809,-2.1318518160089504,-0.18514885919246282,0.39000129699707387,42.59256152298133,19.78796895061629,0.9733514784082433,7,0.16000032424926758,1.7750000953674316,5.057500839233398,4.665000915527344,-0.6499996185302734,2,-0.02538698805550943,1.275860934992502,15.800000190734865,4.652143265857686,16.370000839233402,1.714291553133515,16.450000762939453,-0.02538698805550943 1941,2008-07-10,15.859999656677244,16.010000228881836,15.729999542236328,15.850000381469727,6709584.0,-0.017956654408851302,-1.239996948253829,0.03845885800849583,20.569633146330546,12.480331619045666,0.5716778270246241,1.5811213482864463,3.7930746580011796,4.4102366679525655,49.250925725094916,0.4200000762939453,-1.365857791913168,-1.3045002937316905,-3.231324256636819,0.62232366917344,-2.2679122751842566,-0.3410883122791244,0.5100009918212951,16.504866055018518,-8.437488249656681,0.9634119814525649,7,0.4299998283386248,2.0650000572204608,5.230000495910646,4.955000877380373,-0.27499961853027166,3,-0.014817128736715146,-1.0454556291764014,16.149999618530273,1.275860934992502,15.800000190734865,4.652143265857686,16.370000839233402,-0.014817128736715146 1942,2008-07-11,15.380000114440918,16.030000686645508,15.289999961853027,16.030000686645508,8782525.0,-0.030264788942428567,1.2769233026446098,-65.00476871722661,18.207295633908657,13.654595202559769,0.9667927990315199,1.8935761679205143,4.204821834729856,4.82028889854471,50.43159416400434,0.7400007247924805,-1.374096485336608,-1.6164998531341546,-3.550835064327263,0.3178353580589537,-2.5836674587307087,-0.6493322475376004,0.869999885559082,7.200006713862045,-18.677295322178153,0.9671676055965542,7,0.7099995613098145,2.2750000953674316,5.710000038146973,5.465000152587891,0.22999954223632635,4,0.028608555078629028,-1.239996948253829,15.859999656677244,-1.0454556291764014,16.149999618530273,1.275860934992502,15.800000190734865,0.028608555078629028 1943,2008-07-14,15.220000267028807,15.770000457763672,15.119999885559082,15.539999961853027,9865131.0,-0.010403110937683313,-1.5,0.4923067894215631,18.732003521174008,14.823818483199656,1.0174492500994976,1.8731713450944216,4.2746048967267445,4.916205503473202,52.10810180200295,0.6500005722045898,-1.3424117561119395,-1.600999736785889,-3.509858642772679,0.3078591692009027,-2.555429189779284,-0.646570283792494,0.8379997253417972,8.849590384263037,-16.462619486430825,0.9544294529933958,7,0.7300000190734881,2.1199994087219256,5.760000228881838,5.625000000000002,-0.21000003814697088,0,0.05091981635566478,1.2769233026446098,15.380000114440918,-1.239996948253829,15.859999656677244,-1.0454556291764014,16.149999618530273,0.05091981635566478 1944,2008-07-15,14.84000015258789,15.039999961853027,14.710000038146973,15.0,9856134.0,-0.024967155569905808,1.7500019868233874,0.4999999999999972,14.893627274677797,15.56313929459278,1.2550927995416359,2.043705950355367,4.553921552364322,5.226547691067445,53.97142893421485,0.5100002288818342,-1.283856327133769,-1.7814998626708984,-3.6396285680791323,0.07662884273733717,-2.7105642153750154,-0.8524355099667815,1.1900005340576172,8.441566081890901,-14.098597198742393,0.9290643527041178,7,0.9000000953674316,2.1550002098083496,6.039999961853027,6.005000114440918,0.38500022888183594,1,0.07547168962554007,-1.5,15.220000267028807,1.2769233026446098,15.380000114440918,-1.239996948253829,15.859999656677244,0.07547168962554007 1945,2008-07-16,15.020000457763672,15.050000190734865,14.640000343322756,14.9399995803833,7266300.0,0.012129400493597231,4.857126313853299,-0.5000059604701619,21.63744761065537,16.407841252734737,0.9404024407725355,1.6954541438106396,4.29904390661747,4.979943387508193,55.16705728849025,0.4099998474121094,-1.2448605940740514,-1.4394995689392083,-3.2607362115368588,0.38173707365844045,-2.3501178902380317,-0.528881247640383,0.75,27.338130977186516,2.573761748589817,0.9106183212988247,7,0.6599993705749512,1.8550000190734863,5.0799994468688965,5.574999809265137,0.01999950408935547,2,0.029294245470935953,1.7500019868233874,14.84000015258789,-1.5,15.220000267028807,1.2769233026446098,15.380000114440918,0.029294245470935953 1946,2008-07-17,15.5,15.56999969482422,15.149999618530273,15.18000030517578,7807189.0,0.031957358695566596,-1.210520503940179,3.9999523168071556,34.75784009898638,18.826817396205005,0.30603213606161184,1.0785827176190068,3.7446546608726123,4.433059777646445,55.78383957577414,0.5499992370605487,-1.209908994297967,-0.8374999999999986,-2.5656792812255276,0.8906792812255322,-1.701589640612763,0.02658964061276592,-0.8599996566772443,61.87046361596157,33.74662772787019,0.8640896406127654,7,0.09000062942505238,1.320000171661377,4.599999904632568,5.095000267028809,0.06999969482422053,3,0.0,4.857126313853299,15.020000457763672,1.7500019868233874,14.84000015258789,-1.5,15.220000267028807,0.0 1947,2008-07-18,15.720000267028807,15.770000457763672,15.34000015258789,15.449999809265135,8551455.0,0.014193565614761816,1.3243207019026826,0.843752235176306,38.10810594858245,21.9717231051893,-0.03174695525317617,0.7389514606146097,3.4516097447108915,4.146456363264258,56.12664175498786,0.43000030517578125,-1.167532895206195,-0.5174997806549104,-2.136880363522467,1.1018808022126443,-1.3271900720886887,0.2921905107788678,-1.0799999237060511,95.57520480786825,63.67986137747583,0.8096902914337774,7,-0.27500009536742986,1.0999999046325701,4.3199996948242205,4.8299999237060565,-0.31500053405761363,4,-0.008587800673577894,-1.210520503940179,15.5,4.857126313853299,15.020000457763672,1.7500019868233874,14.84000015258789,-0.008587800673577894 1948,2008-07-21,15.770000457763672,15.9399995803833,15.539999961853027,15.770000457763672,4739054.0,0.0031806736568404936,1.3529510762550698,0.0,39.03743656407949,25.219888110948965,-0.19646840857823733,0.5701149865144757,3.324093697999885,4.025316143217026,56.16611903862496,0.39999961853027344,-1.1527208463029996,-0.37349963188171387,-1.8604994357616143,1.1135001719981865,-1.1169995338216658,0.3700002700582363,-1.084800109863279,86.9231367393709,51.444767608936104,0.7434999019399506,7,-0.3250002861022949,1.049999713897705,4.114999771118164,4.704999923706055,-0.25,0,-0.010145897047685759,1.3243207019026826,15.720000267028807,-1.210520503940179,15.5,4.857126313853299,15.020000457763672,-0.010145897047685759 1949,2008-07-22,15.75,15.75,15.31999969482422,15.710000038146973,6140935.0,-0.001268259808694272,20.500035762820882,100.0,39.673910789994686,27.29081117648771,-0.20596586241298986,0.4858615228812333,3.264425297101166,3.98100226643151,55.81248277490014,0.45000076293945135,-1.1105746750653402,-0.3115001201629646,-1.6856717860843098,1.0626715457583806,-0.9985859531236372,0.375585712797708,-0.9895116981506327,85.38463908541111,45.56344325504486,0.6870858329606724,7,-0.41499948501586914,1.0300002098083496,4.130000114440918,4.725000381469727,-0.19999980926513494,1,-0.04698411245194689,1.3529510762550698,15.770000457763672,1.3243207019026826,15.720000267028807,-1.210520503940179,15.5,-0.04698411245194689 1950,2008-07-23,16.0,16.069999694824222,15.800000190734865,15.960000038146973,8995694.0,0.015873015873015817,2.0000052982096364,1.0,40.79999287923181,29.53862892458785,-0.5358290659348128,0.125745661243311,2.921189446808846,3.673396596286892,55.33456030890177,0.3199996948242223,-1.0477940204638134,0.01249985694885325,-1.1885324724601318,1.2135321863578383,-0.5880163077556375,0.6130160216533458,-1.1687410214385974,92.39133815007894,53.65403037186047,0.6005161647044922,7,-0.6449999809265101,0.7300000190734863,3.880000114440918,4.475000381469727,-0.2049999237060547,2,-0.04843747615814209,20.500035762820882,15.75,1.3529510762550698,15.770000457763672,1.3243207019026826,15.720000267028807,-0.04843747615814209 1951,2008-07-24,15.9399995803833,16.5,15.739999771118164,16.5,9921985.0,-0.003750026226043701,1.7142844978653038,-14.000023841880648,42.8571275922506,32.2774991421814,-0.5177323527745674,0.11110880590670646,2.8672812661575406,3.678370383860326,54.16314418633596,0.7600002288818359,-0.9428425286105426,0.003499412536621449,-1.106859067303592,1.113857892376835,-0.5516798273834844,0.5586786524567273,-1.0096413445208725,52.54234959428435,12.817249120651837,0.5551792399201065,7,-0.36999940872192383,0.5000004768371582,3.685000419616699,4.315000534057617,0.06000041961669922,3,-0.05646170904783876,2.0000052982096364,16.0,20.500035762820882,15.75,1.3529510762550698,15.770000457763672,-0.05646170904783876 1952,2008-07-25,15.90999984741211,16.079999923706055,15.739999771118164,15.920000076293945,6668839.0,-0.0018820410138599142,1.0606074617807704,0.017857538193776258,43.46589585227582,35.025709401192714,-0.45219954308449317,0.09394435488431441,2.7668129348510035,3.658198904711732,52.62231470814157,0.3400001525878906,-0.9054371248824999,0.0064996719360355115,-1.0630655527378146,1.0760648966098838,-0.5282829404008886,0.5412822842729597,-0.8226774351359243,49.99999999999992,10.853945840933072,0.5347826123369244,7,-0.3399996757507324,0.4550004005432129,3.5250000953674316,4.270000457763672,0.1100006103515625,4,-0.021370217212364873,1.7142844978653038,15.9399995803833,2.0000052982096364,16.0,20.500035762820882,15.75,-0.021370217212364873 1953,2008-07-28,15.479999542236328,15.960000038146973,15.390000343322756,15.90999984741211,8041536.0,-0.027027046467616667,1.1509394579538068,42.99904634751097,45.2662627564516,38.40044667694536,0.020741351841637723,0.4592824491504981,3.0483424408643494,4.028791040659584,51.106186568051584,0.569999694824217,-0.8535079458038801,-0.3675005912780769,-1.40016465364668,0.6651634710905245,-0.8838326224623785,0.14883143990622472,-0.2514093711877621,13.559305595965343,-28.05313808356876,0.5163320311843009,7,0.09000062942504883,0.7300009727478027,3.8150010108947754,4.630001068115234,0.8850002288818359,0,-0.004844949062207782,1.0606074617807704,15.90999984741211,1.7142844978653038,15.9399995803833,2.0000052982096364,16.0,-0.004844949062207782 1954,2008-07-29,15.40999984741211,15.510000228881836,15.130000114440918,15.25,6359690.0,-0.00452194424381136,1.1111081676768533,-0.37209240432213764,38.06452128939213,40.22567708569389,0.20126342642967465,0.4599275237136844,2.979859042127451,4.034699930625951,50.17872114961449,0.38000011444091797,-0.7396730379348231,-0.37850027084350657,-1.3664121301247896,0.6094115884377747,-0.8724562004841481,0.11545565879713493,1.0900001525878906,20.43793842047852,-20.18095138957573,0.49395592964064094,7,0.4050002098083496,0.7100005149841309,3.747500419616699,4.6050004959106445,0.899999618530277,1,0.007138261611990604,1.1509394579538068,15.479999542236328,1.0606074617807704,15.90999984741211,1.7142844978653038,15.9399995803833,0.007138261611990604 1955,2008-07-30,15.539999961853027,15.75,15.350000381469727,15.539999961853027,4768742.0,0.008436087977168327,-1.1052657996576805,0.0,44.557829307898594,41.31456477557302,0.1707371241562079,0.26723255742108876,2.717768380589824,3.847101176994336,49.020034958242675,0.39999961853027344,-0.6108000512483933,-0.2000001430511471,-1.1324560559711436,0.7324557698688476,-0.6662280995111445,0.26622781340885027,0.9326000404357906,29.926998661375283,-13.174478813070454,0.4662279564599977,7,0.27500009536743164,0.5800004005432129,3.3050003051757812,4.190000534057617,0.1700000762939453,2,0.000643515373641268,1.1111081676768533,15.40999984741211,1.1509394579538068,15.479999542236328,1.0606074617807704,15.90999984741211,0.000643515373641268 1956,2008-07-31,15.09000015258789,15.399999618530273,14.760000228881836,15.270000457763672,13172910.0,-0.02895751675481195,1.9090972143953253,-100.0,45.017184157737034,42.08224013214575,0.6218572491868191,0.6231685180275246,3.0215999624954435,4.2406119743788935,47.89017829158574,0.7799997329711914,-0.4259995691371117,-0.5699999332427979,-1.4310886812695252,0.29108881478392945,-1.0005443072561597,-0.1394555592294342,1.3557478519439705,25.0,-21.70742251603832,0.43054437401336343,7,0.5399999618530273,0.9599995613098145,3.755000114440918,4.640000343322754,0.2649993896484375,3,0.046719676380198694,-1.1052657996576805,15.539999961853027,1.1111081676768533,15.40999984741211,1.1509394579538068,15.479999542236328,0.046719676380198694 1957,2008-08-01,14.90999984741211,15.31999969482422,14.800000190734865,15.09000015258789,5799728.0,-0.011928449526550366,-1.6000000000000232,1.0,44.70989272307754,42.71251303870108,0.7541866650585352,0.7187299410532138,3.0406553356077026,4.369688316182135,46.69926276671204,0.5199995040893555,-0.29278467677764475,-0.6730001926422116,-1.5117737143863899,0.16577332910196674,-1.0923869535142998,-0.2536134317701215,1.4683182460937516,12.499970197672877,-37.385320120789444,0.4193867608720896,8,0.7200002670288086,0.8750004768371582,3.9200000762939453,4.805000305175781,0.8000001907348633,4,0.07310530943949534,1.9090972143953253,15.09000015258789,-1.1052657996576805,15.539999961853027,1.1111081676768533,15.40999984741211,0.07310530943949534 1958,2008-08-04,14.729999542236328,14.895000457763672,14.670000076293945,14.800000190734865,5537206.0,-0.012072455199053755,-1.3684302988018813,0.38889183232315655,47.98533787650029,43.63600493720172,0.8617733906433767,0.8111540938732453,3.06558403828085,4.499755716217162,45.15366586686698,0.23999977111816406,-0.24952635411543156,-0.7710004329681404,-1.606474358021888,0.06447349208560738,-1.1887373954950142,-0.3532634704412665,1.5835858366845734,5.555506498231287,-47.52436239839627,0.4177369625268743,8,0.8550004959106445,1.0350003242492676,3.8550009727478027,4.760001182556152,1.0300006866455078,0,0.08757643962095418,-1.6000000000000232,14.90999984741211,1.9090972143953253,15.09000015258789,-1.1052657996576805,15.539999961853027,0.08757643962095418 1959,2008-08-05,15.404999732971193,15.479999542236328,14.520000457763672,14.56999969482422,8990341.0,0.04582486162334165,-1.0534772448866068,-11.928461465102352,55.96897853982323,45.321447788378535,0.148281815954169,0.11072087974712552,2.240480952306916,3.780635851023673,42.95535313492283,0.9599990844726562,-0.2179985796643642,-0.07625021934509135,-0.9005640171445659,0.748063578454385,-0.4884071182448295,0.3359066795546468,0.8099705277920908,71.95118736373321,14.970115519519574,0.4121568988997378,8,0.10500049591064275,0.3000001907348615,3.1100006103515607,4.040000915527342,0.5450000762939418,1,0.062317432962513575,-1.3684302988018813,14.729999542236328,-1.6000000000000232,14.90999984741211,1.9090972143953253,15.09000015258789,0.062317432962513575 1960,2008-08-06,15.739999771118164,15.93000030517578,15.510000228881836,15.5600004196167,7962263.0,0.021746189156366835,-2.000003405982937,0.21556807578226989,53.89609786426622,46.54800004082471,-0.25421076437295476,-0.2704356061267994,1.793894322241833,3.4100417896134196,41.01326936537571,0.5250005722045863,-0.18569503397337606,0.2792498111724857,-0.49383876356177225,1.0523383859067454,-0.10729447619464416,0.6657940985396156,0.33937290540515264,86.52478336034295,28.916217872829208,0.38654428736712976,8,-0.4399995803833008,-0.08999919891357422,2.6150002479553223,3.690000534057617,0.4050006866455078,2,0.036213450007168024,-1.0534772448866068,15.404999732971193,-1.3684302988018813,14.729999542236328,-1.6000000000000232,14.90999984741211,0.036213450007168024 1961,2008-08-07,15.625,15.880000114440918,15.609999656677244,15.619999885559082,5650653.0,-0.007306211740179314,-20.599542246802336,0.027778513640240962,48.40335757321253,47.09660689870657,-0.21075589835585617,-0.18334426914283242,1.8030195468888266,3.495123665536802,38.90768673702823,0.27000045776367365,-0.1582365463071227,0.17600002288818395,-0.5784575723364611,0.9304576181128308,-0.20122877472413947,0.5532288205005074,0.3296228990225458,78.36877034167256,24.506759404858037,0.37722879761232314,8,-0.38499975204467773,0.020000457763671875,2.692500114440918,3.8050003051757812,0.9750003814697266,3,0.0054400024414063,-2.000003405982937,15.739999771118164,-1.0534772448866068,15.404999732971193,-1.3684302988018813,14.729999542236328,0.0054400024414063 1962,2008-08-08,15.81999969482422,15.84000015258789,15.449999809265135,15.84000015258789,4209259.0,0.012479980468750096,37.99914171276005,-3.9999999999996447,50.80126960915872,47.711607660118474,-0.46920679145308064,-0.36226359178011514,1.4919121288864634,3.2636913526004445,36.42613428872461,0.3900003433227557,-0.15033704540968174,0.3489997386932391,-0.42245542453913565,1.1204549019256138,-0.036727842922948284,0.7347273203094264,-1.2999992370605487,92.19853742867757,40.7621396702184,0.3857275816161876,8,-0.594999313354494,-0.1999998092651385,1.8699998855590803,3.5550003051757795,0.3350009918212873,4,-0.029393183410744594,-20.599542246802336,15.625,-2.000003405982937,15.739999771118164,-1.0534772448866068,15.404999732971193,-0.029393183410744594 1963,2008-08-11,15.994999885559082,16.03499984741211,15.68000030517578,15.880000114440918,4277123.0,0.01106195917261088,2.6410266442349255,-5.749856952127156,53.740455614549084,49.45337814069147,-0.6296903785729153,-0.5019616180779849,1.2114047408409618,3.060889864551786,33.56173200085611,0.3549995422363299,-0.14695291831365864,0.4852499485015862,-0.31059100874462686,1.2810909057477993,0.08732946987847967,0.8831704271246927,-1.4485994338989254,97.35973742786065,48.14312811829504,0.39792047862310626,8,-0.7174997329711914,-0.46499919891357244,1.6499996185302734,3.380000114440918,-0.08500003814697266,0,-0.017818058734055953,37.99914171276005,15.81999969482422,-20.599542246802336,15.625,-2.000003405982937,15.739999771118164,-0.017818058734055953 1964,2008-08-12,15.960000038146973,16.104999542236328,15.845000267028807,16.055000305175778,4496044.0,-0.00218817428337148,1.6666764480048697,-0.8260909226609745,49.34640594170184,49.98544221111405,-0.5682231568069565,-0.39922021277618214,1.1386377463958013,3.0773426184498014,30.22187416364874,0.2599992752075213,-0.14723415236320925,0.3942501068115227,-0.35967489733211266,1.1481751109551581,0.01728760473970503,0.7712126088833404,-1.3540556106567383,77.86266210650005,32.69842553632486,0.37696250207181775,8,-0.6475000381469727,-0.4499998092651367,1.510000228881836,3.255000591278076,-0.5799999237060547,1,-0.012531316340044119,2.6410266442349255,15.994999885559082,37.99914171276005,15.81999969482422,-20.599542246802336,15.625,-0.012531316340044119 1965,2008-08-13,15.460000038146973,15.914999961853027,15.420000076293945,15.84000015258789,5619784.0,-0.031328320727125325,-1.152173236998414,3.9999899613513517,43.142863682338174,49.777184380514186,-0.09025591160108526,0.14275260228035513,1.5308984223017141,3.550430597711056,26.88943987264708,0.5399999618530273,-0.13700899646097753,-0.1277498722076409,-0.8390976518137876,0.583597907398504,-0.48342376201071424,0.22792401759543246,-0.7641123037719719,5.839415042170536,-36.805624941658365,0.3556738898030727,8,-0.14750003814697266,0.05000019073486328,1.794999599456787,3.6550002098083496,-0.4049997329711932,2,0.031694681106669176,1.6666764480048697,15.960000038146973,2.6410266442349255,15.994999885559082,37.99914171276005,15.81999969482422,0.031694681106669176 1966,2008-08-14,15.5,15.640000343322756,15.279999732971193,15.529999732971193,4557911.0,0.002587319647757269,1.879993896507617,0.07894664193807108,44.15954671400804,49.7160348239509,-0.07373531181671744,0.10830552079561073,1.3820473611150774,3.483158646512628,24.87713750310804,0.3600006103515625,-0.09358998014734254,-0.08774991035461355,-0.7990976899607602,0.6235978692515314,-0.4434238001576869,0.2679239794484598,-0.7195655571533202,26.66670519897103,-14.4263652016934,0.3556738898030727,8,-0.1875,0.010000228881835938,1.617499828338623,3.6150002479553223,0.6399993896484375,3,0.04161293275894651,-1.152173236998414,15.460000038146973,1.6666764480048697,15.960000038146973,2.6410266442349255,15.994999885559082,0.04161293275894651 1967,2008-08-15,15.585000038146973,15.774999618530273,15.43000030517578,15.619999885559082,5979455.0,0.005483873428836938,1.0000000000000102,1.1666719649044037,51.65877562679606,50.124194573983765,-0.059136106349972906,0.01335790050370278,1.1972557825502292,3.3733394410036723,23.158192412793287,0.34499931335449396,-0.08290561393638995,0.004000139236449485,-0.7046205452414434,0.7126208237143423,-0.35031020300249693,0.3583104814753959,-0.7250916893369137,36.969742507874905,-7.291961177528137,0.3543103422389465,8,-0.27250003814697266,-0.07499980926513672,1.5224995613098145,3.5300002098083496,0.21000003814697266,4,0.06512674628414272,1.879993896507617,15.5,-1.152173236998414,15.460000038146973,1.6666764480048697,15.960000038146973,0.06512674628414272 1968,2008-08-18,15.609999656677244,15.81999969482422,15.335000038146973,15.5,2210138.0,0.001604082032023113,-1.2045459964063865,-3.1428610354222926,53.20512526604303,49.81709976578596,0.060144452493709366,-0.025553311968169012,1.0774676313706646,3.3203802907999442,21.809636185253538,0.48499965667724787,-0.03748385805421606,0.03699979782104279,-0.6662288938303771,0.7402284894724644,-0.31461454800466804,0.3886141436467536,-0.6753858362616096,39.99999999999966,-6.974716703763214,0.3516143458257107,8,0.08249998092651545,-0.09999942779540838,1.2625002861022967,3.3050007820129412,0.055000305175783026,0,0.03491358372548947,1.0000000000000102,15.585000038146973,1.879993896507617,15.5,-1.152173236998414,15.460000038146973,0.03491358372548947 1969,2008-08-19,15.010000228881836,15.529999732971193,14.984999656677244,15.515000343322756,6651623.0,-0.03843686361253418,1.0373876756502376,-4.590924460088695,42.61838647301672,48.56402072231379,0.6685231825816551,0.5440588420215668,1.582133951914173,3.890882759907548,20.329530764920374,0.625,0.012975954507576049,-0.5259996414184567,-1.2668781904457802,0.21487890760886685,-0.8964389159321193,-0.15556036690479402,1.0949993133544922,2.6882326882533834,-44.52439716773353,0.3704392745136621,8,0.5349993705749512,0.5,1.6349997520446777,3.820000171661377,0.8249998092651367,1,0.059960000320220974,-1.2045459964063865,15.609999656677244,1.0000000000000102,15.585000038146973,1.879993896507617,15.5,0.059960000320220974 1970,2008-08-20,15.225000381469727,15.4399995803833,14.93000030517578,15.130000114440918,6133788.0,0.014323794091234854,-1.0606036085503108,-0.18811929802032298,52.01192618929316,48.96497279076719,0.41659759296761045,0.2825048630526332,1.2791034458826154,3.642386597503549,19.55156514675,0.5099992752075213,0.07595903955648531,-0.27224950790405344,-0.9917044488430555,0.44720543303494864,-0.6319769783735545,0.0874779625654476,0.8575991630554185,33.14609871928959,-16.179137729869247,0.35972747046950077,8,0.2924995422363281,0.2849998474121094,1.1424999237060547,3.4000000953674316,0.6949996948242188,2,0.010180606179809315,1.0373876756502376,15.010000228881836,-1.2045459964063865,15.609999656677244,1.0000000000000102,15.585000038146973,0.010180606179809315 1971,2008-08-21,15.039999961853027,15.265000343322756,14.960000038146973,15.125,4336686.0,-0.012151094580060695,-1.489799572598019,-0.8947347287055163,51.93452571018232,49.090890135325374,0.569810755487989,0.4180564114917047,1.3750102136439146,3.784012580995171,19.644851173206757,0.305000305175783,0.05672444138790311,-0.41224994659423864,-1.1276774520405297,0.30317755885205244,-0.7699636993173833,-0.054536193871093985,0.9964956130981442,12.359520462221763,-39.90442559638788,0.35771375272314515,8,0.47749996185302734,0.4700002670288086,1.2375001907348633,3.5500006675720215,0.444999694824217,3,0.0009973632553721412,-1.0606036085503108,15.225000381469727,1.0373876756502376,15.010000228881836,-1.2045459964063865,15.609999656677244,0.0009973632553721412 1972,2008-08-22,15.56999969482422,15.65999984741211,15.210000038146973,15.329999923706055,6134759.0,0.03523934403693274,1.1428558453413018,-2.8235254518731487,61.320759567078056,49.933146130050815,0.0006919321038534321,-0.14621797871835263,0.7602385539197254,3.210725247289089,19.435524245193008,0.619999885559082,0.032813059978137105,0.1347497940063498,-0.550396897814915,0.8198964858276163,-0.20782355190428348,0.47732313991698305,0.42223606933593594,71.91009309582195,13.170347418943436,0.3425733459106331,8,-0.05249977111816584,-0.05999946594238459,0.6350007057189924,3.0200009346008283,-0.8400001525878924,4,0.03660884431575795,-1.489799572598019,15.039999961853027,-1.0606036085503108,15.225000381469727,1.0373876756502376,15.010000228881836,0.03660884431575795 1973,2008-08-25,15.404999732971193,15.579999923706055,15.380000114440918,15.5,2226198.0,-0.010597300262496279,-1.7586274935380122,-0.39583482345086346,50.0,50.00576769208395,0.08180138279752036,0.01357087823887504,0.8371238481460264,3.330879002264373,18.73963979900181,0.19999980926513672,0.032950090451645764,-0.026500177383420365,-0.7114365544391976,0.6584361996723569,-0.368968365911309,0.31596801114446826,0.5447466128295879,65.06845556920055,7.669402101353654,0.34246818852788863,8,0.017500400543211114,0.10500049591064275,0.7275004386901838,3.1850008964538556,-0.625,0,0.02531647842148521,1.1428558453413018,15.56999969482422,-1.489799572598019,15.039999961853027,-1.0606036085503108,15.225000381469727,0.02531647842148521 1974,2008-08-26,15.520000457763672,15.68000030517578,15.149999618530273,15.390000343322756,4311863.0,0.0074651559095026965,1.3555596057296884,-1.3684184108819022,46.308735786090175,50.3575312591675,-0.11418467891657258,-0.0977795445886187,0.630304236222436,3.16709404432655,17.816325083136807,0.530000686645506,0.010553993361682501,0.08300051689147914,-0.6029747520181346,0.7689757858010946,-0.2599871175633286,0.42598815134628687,0.38895604641211,78.66668701171898,23.92110761805864,0.34298763445480757,8,-0.14500045776367188,-0.010000228881835938,0.6124997138977051,3.070000171661377,-0.7400007247924787,1,0.009342751276584016,-1.7586274935380122,15.404999732971193,1.1428558453413018,15.56999969482422,-1.489799572598019,15.039999961853027,0.009342751276584016 1975,2008-08-27,15.550000190734865,15.670000076293945,15.255000114440918,15.550000190734865,4200267.0,0.0019329724282441951,2.4583363135684655,0.0,48.70466628475768,50.862544544806354,-0.1453616508742286,-0.13385445983779753,0.5253167142783983,3.0894263038450394,17.361995850231477,0.41499996185302734,-0.040329343415272945,0.11250023841858159,-0.5738056443306991,0.7988061211678623,-0.23065270295605877,0.45565317979322195,0.31979806548091716,81.94443524620065,28.940035535213255,0.3431529413746403,8,-0.17500019073486506,-0.03999996185302912,0.5075001716613752,3.0400004386901838,-0.8400001525878924,2,0.018327964238991967,1.3555596057296884,15.520000457763672,-1.7586274935380122,15.404999732971193,1.1428558453413018,15.56999969482422,0.018327964238991967 1976,2008-08-28,15.795000076293945,15.864999771118164,15.44499969482422,15.529999732971193,6129126.0,0.01575561945684467,1.0740758183355106,100.0,49.575558215265495,50.63107594352518,-0.38455522654997054,-0.34080256041307955,0.21694599897074696,2.8053633926635655,16.006301565054947,0.42000007629394354,-0.06964763012659425,0.3222501277923584,-0.3613200457922474,1.0058203013769642,-0.019534958999944507,0.6640352145846613,-0.8649997711181658,90.20983498103323,40.421510552125895,0.3417850867923033,8,-0.39750003814697266,-0.2849998474121094,0.24749994277954102,2.7950005531311035,-0.9449996948242188,3,0.007913896764559558,2.4583363135684655,15.550000190734865,1.3555596057296884,15.520000457763672,-1.7586274935380122,15.404999732971193,0.007913896764559558 1977,2008-08-29,16.0,16.03499984741211,15.699999809265135,15.8100004196167,6296675.0,0.012978785863618336,1.5769305539762966,0.7169786197291617,50.08403555298536,50.28428819762989,-0.5861350389591351,-0.4848120031585257,-0.04325682469611358,2.5590621655547707,14.443386368472815,0.33500003814697443,-0.029900835849115737,0.4727500438690182,-0.19554295670320698,1.1410430444412434,0.13860354358290472,0.8068965441551317,-1.0512997055053734,96.0452160044828,50.11495568439954,0.3341465002861127,8,-0.5174999237060547,-0.6875,0.005000114440917969,2.590000629425049,-2.185000419616699,4,-0.03218752145767223,1.0740758183355106,15.795000076293945,2.4583363135684655,15.550000190734865,1.3555596057296884,15.520000457763672,-0.03218752145767223 1978,2008-09-01,16.020000457763672,16.145000457763672,15.710000038146973,15.859999656677244,4554119.0,0.0012500286102294922,1.1219491204116143,0.8421113392126742,51.013520588571694,51.217080877136,-0.605539698170416,-0.4250037716745467,-0.117109294928051,2.5004911738697544,12.559655881125023,0.4350004196166992,0.005614108861422551,0.4282504558563236,-0.160309518410358,1.0168104301230052,0.13397046872298368,0.7225304429896635,-1.0278481811523452,87.43719652575301,43.664704961328475,0.29427998713334064,9,-0.4825000762939453,-0.6875,-0.052500247955322266,2.570000171661377,-2.3700008392333984,0,-0.08052439941736578,1.5769305539762966,16.0,1.0740758183355106,15.795000076293945,2.4583363135684655,15.550000190734865,-0.08052439941736578 1979,2008-09-02,16.364999771118164,16.495000839233402,15.895000457763672,15.970000267028807,9201204.0,0.021535537047210118,-1.2018398069550222,2.4687345401226493,66.1319062781024,52.785967553670346,-0.8248623168580913,-0.7319206381884857,-0.5046801435620019,2.1218889917056316,11.901823701251788,0.6000003814697301,0.013281445803965397,0.7252497673034668,0.05053765798469456,1.3999618766222408,0.3878937126440807,1.062605821962853,-1.3036766036376974,89.51604902190732,39.253871178067904,0.3373560546593868,9,-0.6374993324279767,-0.8574991226196271,-0.47499942779541016,2.2250008583068848,-3.364999771118164,1,-0.09685304371004422,1.1219491204116143,16.020000457763672,1.5769305539762966,16.0,1.0740758183355106,15.795000076293945,-0.09685304371004422 1980,2008-09-03,16.309999465942386,16.459999084472653,16.170000076293945,16.219999313354492,4833209.0,-0.0033608497369395085,-2.0526432027626265,0.2278487736215847,64.36169421275201,54.16676405395587,-0.6702538607279678,-0.6661834437604899,-0.4966696326711997,2.1410287400561465,12.021408373703263,0.2899990081787074,0.013302441097392759,0.6417494773864778,-0.09600135599330883,1.3795003107662644,0.2728740606965836,1.010624894076372,-1.1339820847216853,82.38084079469144,27.930499095998258,0.3688754166898935,9,-0.48749923706054865,-0.8024988174438494,-0.34249925613403676,2.2800011634826625,-3.8299999237060582,2,-0.09380746677313212,-1.2018398069550222,16.364999771118164,1.1219491204116143,16.020000457763672,1.5769305539762966,16.0,-0.09380746677313212 1981,2008-09-04,15.710000038146973,16.290000915527347,15.65999984741211,16.219999313354492,8048266.0,-0.03678721320919098,-1.0655784350664796,-5.666649006060896,51.87406348298541,53.11713115572336,0.03886703270902281,-0.06270440716597925,0.06516286103009783,2.696205097450161,12.169704520949697,0.649999618530277,0.09328091792593973,0.037500047683716176,-0.7001810476600845,0.7751811430275168,-0.33134049998818327,0.4063405953556156,-0.42846398028525634,5.988039681941402,-48.58021105200556,0.3688405476719,9,0.11250019073486506,-0.20249938964843572,0.25750017166137695,2.880000591278076,-4.210000038146973,3,-0.06365372358827515,-2.0526432027626265,16.309999465942386,-1.2018398069550222,16.364999771118164,1.1219491204116143,16.020000457763672,-0.06365372358827515 1982,2008-09-05,15.354999542236328,15.734999656677244,15.255000114440918,15.5,6273592.0,-0.022597103440396782,-1.7826115801170845,0.2843150271236581,46.521144377966266,52.73059164216405,0.4024884726126352,0.26949016081125166,0.3896571361190908,3.0060985508060796,12.333327651041644,0.47999954223632635,0.11262555783937422,-0.29425044059753347,-1.041605461887329,0.4531045806922638,-0.667927951242433,0.07942707004736427,1.1400012969970739,8.064465269739678,-46.34942421879375,0.37367751064489824,9,0.4675006866455096,0.1525011062622088,0.4850003719329834,3.2350010871887207,-3.109999656677246,4,-0.03288825632182679,-1.0655784350664796,15.710000038146973,-2.0526432027626265,16.309999465942386,-1.2018398069550222,16.364999771118164,-0.03288825632182679 1983,2008-09-08,15.710000038146973,15.859999656677244,15.579999923706055,15.84000015258789,6521614.0,0.02311953803281863,2.2941315067571457,0.896549682986504,60.23391225808539,54.277833472385744,0.10650189950420064,-0.11379067245454522,0.006679424207737483,2.6021685847539935,12.769200472667524,0.5050001144409162,0.1593892912548931,0.07500004768371582,-0.6552701381643757,0.8052702335318056,-0.29013504524032996,0.4401351406077616,0.7602007865905804,36.69352078662693,-23.26102383858342,0.3651350929240453,9,0.16500043869018732,-0.20249938964843572,-0.002499818801879883,2.880000591278076,-3.0500001907348633,0,-0.12062383533814369,-1.7826115801170845,15.354999542236328,-1.0655784350664796,15.710000038146973,-2.0526432027626265,16.309999465942386,-0.12062383533814369 1984,2008-09-09,15.760000228881836,15.84000015258789,15.5649995803833,15.739999771118164,7176216.0,0.0031826983203979697,2.055556732929259,-0.15384953966914866,58.21812091941792,55.334883987348,0.10518743578488099,-0.18924530229172376,-0.07097141894108461,2.508621408591736,13.366773643220824,0.27500057220458984,0.12693803293000627,0.13500022888183594,-0.5818861847934969,0.8518866425571687,-0.22344297795583046,0.49344343571950233,0.6858965816497857,41.90875901143868,-20.55133858243064,0.3584432068376668,9,0.11500024795532404,-0.252499580383299,-0.08500027656555176,2.830000400543213,-4.145000457763672,1,-0.13388328551447404,2.2941315067571457,15.710000038146973,-1.7826115801170845,15.354999542236328,-1.0655784350664796,15.710000038146973,-0.13388328551447404 1985,2008-09-10,15.949999809265135,16.190000534057614,15.744999885559082,16.180000305175778,8706178.0,0.012055810762940489,2.5599916076980014,-11.499761586877653,63.95705189450606,56.93282772948584,-0.0247030241518722,-0.35906243312963326,-0.2844049053398159,2.282763137440357,13.063073842608974,0.4450006484985316,0.16569130961859102,0.3004998207092271,-0.4260702060327848,1.0270698474512372,-0.06278519266177973,0.6637848340802321,0.4720790673446711,67.14967699490505,-1.5797374663305703,0.36328501337100505,9,-0.07499933242797496,-0.2374992370605451,-0.34249973297118963,2.580000877380373,-5.974999427795408,2,-0.18495296830985042,2.055556732929259,15.760000228881836,2.2941315067571457,15.710000038146973,-1.7826115801170845,15.354999542236328,-0.18495296830985042 1986,2008-09-11,16.145000457763672,16.370000839233402,15.960000038146973,16.049999237060547,10369510.0,0.012225746133568194,-1.9818281441819108,-0.413047895079469,59.829069025126756,58.01560922639044,-0.1842062742428574,-0.5304606480777423,-0.5068595272951217,2.0528333480626415,12.485124355650903,0.42000102996826705,0.21900935202527982,0.4632504463195808,-0.29206938231219937,1.2185702749513627,0.08559053200368893,0.8409103606354709,0.2537368436027556,79.82060670753326,11.018740969986197,0.37765991431589074,9,-0.2699999809265119,-0.43249988555908203,-0.6700000762939453,2.385000228881836,-5.720000267028809,3,-0.2270053150580711,2.5599916076980014,15.949999809265135,2.055556732929259,15.760000228881836,2.2941315067571457,15.710000038146973,-0.2270053150580711 1987,2008-09-12,16.600000381469727,16.819999694824222,16.209999084472653,16.479999542236328,15242810.0,0.028182094196674834,1.1785756860501133,1.263150497911982,68.58476263306568,59.967969453556435,-0.6092107009445158,-0.9544558667988561,-0.9768552333663898,1.5626407369408462,12.435280266438413,0.6749992370605504,0.27790539227235556,0.8675003528594978,0.010059226249239828,1.724941479469754,0.4387797895543706,1.2962209161646268,-1.3450002670288086,82.47017583321087,12.65094324028874,0.4287205633051283,9,-0.5625004768371582,-0.7250003814697266,-1.1575000286102295,1.9300003051757812,-6.1150007247924805,4,-0.3072289315826018,-1.9818281441819108,16.145000457763672,2.5599916076980014,15.949999809265135,2.055556732929259,15.760000228881836,-0.3072289315826018 1988,2008-09-15,16.155000686645508,16.489999771118164,16.139999389648438,16.180000305175778,10955510.0,-0.02680720991554697,-11.726774629815862,-0.20832869744890944,58.956279481179656,59.17067758723168,-0.15985816239819428,-0.49174457467892196,-0.5497524055595733,1.96551102253882,12.182090869446924,0.46000099182128906,0.30938014043806383,0.39525060653686594,-0.4802491623645935,1.2707503754383236,-0.04249927791386199,0.8330004909875957,-0.8687005805969239,47.01203605268524,-20.792141958756226,0.43774988445072904,9,-0.11750078201293945,-0.2800006866455078,-0.7325005531311035,1.3849992752075195,-5.315000534057617,0,-0.24203037046718412,1.1785756860501133,16.600000381469727,-1.9818281441819108,16.145000457763672,2.5599916076980014,15.949999809265135,-0.24203037046718412 1989,2008-09-16,15.90999984741211,16.350000381469727,15.845000267028807,16.049999237060547,9274057.0,-0.015165634714947918,-2.7407616719766237,5.600061036088382,54.787227971461796,58.1068480048661,0.015436864930343575,-0.18536463593943253,-0.30748872319673026,2.1647736824296473,11.180189862748685,0.5050001144409197,0.31930251720416436,0.10524978637695348,-0.6974855967630447,0.9079851695169516,-0.2961179051930465,0.5066174779469534,-0.593025749588012,15.348836384056641,-48.573705313027844,0.4013676915699991,9,0.12750005722045898,-0.034999847412109375,-0.5062494277954102,1.630000114440918,-5.819999694824219,1,-0.20427404344247302,-11.726774629815862,16.155000686645508,1.1785756860501133,16.600000381469727,-1.9818281441819108,16.145000457763672,-0.20427404344247302 1990,2008-09-17,15.380000114440918,16.0,15.25,15.800000190734865,9994555.0,-0.033312365685371104,-1.2058813629682819,3.0000136239782145,44.8702119136879,57.32864227494416,0.44660867425369943,0.376126903450988,0.20227552151792594,2.649001762646421,10.293512629180416,0.75,0.31062382208200745,-0.43249993324279856,-1.2143904940602006,0.3493906275746017,-0.8234452136514996,-0.04155465283409754,1.4399995803833043,8.280263675813824,-50.15594627409996,0.3909452804087005,9,0.6549997329711914,0.49499988555908203,0.03125,2.130000114440918,-5.4250001907348615,2,-0.24479846003301653,-2.7407616719766237,15.90999984741211,-11.726774629815862,16.155000686645508,1.1785756860501133,16.600000381469727,-0.24479846003301653 1991,2008-09-18,15.05500030517578,15.899999618530273,15.0,15.800000190734865,13135120.0,-0.021131326843098153,-1.1052610444902753,1.7738089291147643,38.655468342141155,56.45467827096358,0.7475374115896898,0.7402617244738536,0.5121951003045435,2.9247576522694363,9.494263785128412,0.8999996185302734,0.21038762606486827,-0.758249759674074,-1.537042923212729,0.020543403864580867,-1.1476463414433997,-0.3688531779047466,1.7335993957519573,3.0219952966031385,-48.5643428677009,0.38939658176932734,9,0.8549995422363317,0.8199996948242205,0.3562498092651385,2.295000076293947,-5.390000343322752,3,-0.3374294135324323,-1.2058813629682819,15.380000114440918,-2.7407616719766237,15.90999984741211,-11.726774629815862,16.155000686645508,-0.3374294135324323 1992,2008-09-19,16.139999389648438,16.139999389648438,15.130000114440918,15.130000114440918,16581610.0,0.07206901776678443,1.0,-1.3557039333631105,51.14721742244603,55.4450455114481,-0.23959527677519077,-0.3160488901170755,-0.5601131648040489,1.7931305194303917,9.365628989473516,1.084999084472658,0.13897401557068534,0.2982493400573727,-0.48476960252627777,1.0812682826410214,-0.09326013123445165,0.689758811349197,0.5770563232421893,76.51003790375952,28.24168815375495,0.39150947129182445,9,-0.22999954223632635,-0.2649993896484375,-0.7287492752075195,1.2000007629394531,-8.144999504089355,4,-0.354089183087513,-1.1052610444902753,15.05500030517578,-1.2058813629682819,15.380000114440918,-2.7407616719766237,15.90999984741211,-0.354089183087513 1993,2008-09-22,15.795000076293945,16.114999771118164,15.760000228881836,16.0,5899221.0,-0.021375422949257428,-1.581818434029921,-0.20297036714599065,44.550671656650955,53.926440037807325,0.13268222668235197,0.06289080525388968,-0.20101223458868667,2.0797613080446773,9.230042609620885,0.37999916076660156,0.14431073699495656,-0.06624999046325719,-0.8224375700406839,0.6899375891141677,-0.44434378025196963,0.31184379932545525,0.8533734080810547,58.88887790005214,15.183829759004439,0.3780937897887128,9,0.11499977111816584,0.07999992370605469,-0.38374996185302734,1.5450000762939453,-8.615000247955322,0,-0.3361823611249143,1.0,16.139999389648438,-1.1052610444902753,15.05500030517578,-1.2058813629682819,15.380000114440918,-0.3361823611249143 1994,2008-09-23,15.664999961853027,15.96500015258789,15.295000076293945,15.800000190734865,6346310.0,-0.008230459880530727,1.8817198126286947,0.6585379469477846,43.92083333707849,51.700193531426486,0.2769093734582615,0.2153521135558467,-0.04587995747596629,2.1479686382418635,8.948482855609841,0.6700000762939453,0.19969260017080437,-0.2035000801086433,-0.9486111532678763,0.5416109930505915,-0.5760556166882616,0.1690554564709732,0.9174385831469714,58.333361218562196,18.714167335991483,0.37255553657961704,9,0.2449998855590838,0.21000003814697266,-0.06375002861022949,1.6050004959106445,-7.494999885559082,1,-0.3080114791583046,-1.581818434029921,15.795000076293945,1.0,16.139999389648438,-1.1052610444902753,15.05500030517578,-0.3080114791583046 1995,2008-09-24,15.835000038146973,15.93000030517578,15.350000381469727,15.43000030517578,4801601.0,0.010852223217869383,-1.0530985998700237,-2.999992935757755,51.28205128205128,50.75052489330699,0.09932630174065515,0.07146217030154389,-0.19405712024363453,1.929310724555279,8.651707262628195,0.5799999237060529,0.176205735165615,-0.047749996185302734,-0.7779660821934833,0.6824660898228796,-0.4128580391893948,0.31735804681878754,0.6841409650530252,73.24565659675282,28.159006497606384,0.3651080430040909,9,0.0749998092651385,0.039999961853027344,-0.30750012397766113,1.2049999237060547,-7.105000495910646,2,-0.3628039072762369,1.8817198126286947,15.664999961853027,-1.581818434029921,15.795000076293945,1.0,16.139999389648438,-0.3628039072762369 1996,2008-09-25,15.920000076293945,16.065000534057614,15.645000457763672,15.850000381469727,5035977.0,0.0053678584112539784,1.3333298012122503,0.1728388666103088,56.13464267341963,49.36717823112409,-0.023408074314442473,-0.0038926003181991575,-0.2712707831622865,1.79389674001035,8.693284226957973,0.42000007629394176,0.1615754691774356,0.031000041961670277,-0.6981927401069576,0.7601928240303,-0.3335963490726428,0.3955964329959851,0.5383752867780522,78.21787413567301,27.273002225414047,0.3645963910343148,9,-0.17500019073486328,-0.030000209808347833,-0.40625,0.9800004959106445,-7.270000457763674,3,-0.37468593743728773,-1.0530985998700237,15.835000038146973,1.8817198126286947,15.664999961853027,-1.581818434029921,15.795000076293945,-0.37468593743728773 1997,2008-09-26,15.484999656677244,15.9399995803833,15.335000038146973,15.770000457763672,6260851.0,-0.027324146829901585,-1.0683743684964715,-4.0714577656676,47.59871497205742,48.1052266189994,0.26462467206331475,0.41165268564563284,0.15952945574074917,2.175601569811045,9.289676169571223,0.6049995422363281,0.0973693603379644,-0.3782503604888934,-1.127047864397758,0.3705471434199712,-0.7526491124433239,-0.003851608534461093,0.9150406918718748,23.17068915788179,-28.355092303229583,0.3743987519544323,9,0.19000053405761896,0.42500019073486683,0.028750419616700995,1.3300008773803729,-5.934999465942381,4,-0.37584758307143973,1.3333298012122503,15.920000076293945,-1.0530985998700237,15.835000038146973,1.8817198126286947,15.664999961853027,-0.37584758307143973 1998,2008-09-29,14.729999542236328,15.585000038146973,14.729999542236328,15.56999969482422,8457702.0,-0.04875686995029116,-1.0357150966616864,2.947360671920214,40.44526156511597,46.511674796072086,0.8898033665733625,1.1226107851647171,0.8998577213430448,2.8706183421434304,10.445047965319306,0.8550004959106445,0.015206407627863072,-1.068750429153443,-1.967848796704736,-0.16965206160215196,-1.5182996129290878,-0.6192012453777966,1.614039192370825,0.0,-50.56354134868568,0.44954918377564596,9,0.7049999237060547,1.045000076293947,0.7837505340576172,2.030000686645508,-4.629999160766602,0,-0.45723013346779295,-1.0683743684964715,15.484999656677244,1.3333298012122503,15.920000076293945,-1.0530985998700237,15.835000038146973,-0.45723013346779295 1999,2008-09-30,14.779999732971193,14.93000030517578,14.30500030517578,14.550000190734865,8450467.0,0.0033944461838912865,1.3584875104814387,-0.27380892911476273,38.8571421305339,45.843555931277194,0.7405306888749106,0.9989970797767302,0.8361089597938385,2.7601569200919354,11.557510180237955,0.625,-0.14960649537499116,-0.939500236511229,-1.9053810028884275,0.02638052986597117,-1.4224406196998292,-0.45655985332262894,1.46719665009371,26.988600342239216,-20.58971754628378,0.48294038318860005,9,0.4425001144409162,0.7825002670288068,0.6862504482269269,1.9800004959106428,-5.039999961853029,1,-0.5142083925535199,-1.0357150966616864,14.729999542236328,-1.0683743684964715,15.484999656677244,1.3333298012122503,15.920000076293945,-0.5142083925535199 2000,2008-10-01,14.779999732971193,15.09000015258789,14.5649995803833,15.09000015258789,4726251.0,0.0,2.3870958810554392,-1.347830593932953,36.49850741932304,45.60389360651963,0.7224427516848788,0.9259712477745214,0.8140174429576597,2.6917370006195522,12.60385725007413,0.5250005722045898,-0.25896882745111505,-0.8630002498626688,-1.8732970213233227,0.14729652159798512,-1.3681486355929966,-0.35785186413234094,1.3118209638625817,26.988600342239216,-15.829220707437038,0.505148385730327,10,0.4425001144409162,0.7825002670288068,0.6625003814697248,1.9800004959106428,-5.929999351501467,2,-0.44722596590659436,1.3584875104814387,14.779999732971193,-1.0357150966616864,14.729999542236328,-1.0683743684964715,15.484999656677244,-0.44722596590659436 2001,2008-10-02,14.710000038146973,15.149999618530273,14.574999809265135,15.050000190734865,6091264.0,-0.00473610934295654,1.1296328347138154,1.0967732011727223,29.764446483851174,43.22803016889798,0.8251287483808447,0.9667794841009911,0.8625910279485769,2.6832735238678325,13.595370190604376,0.5749998092651385,-0.34382854223207815,-0.8829999446868904,-1.9750113992139404,0.2090115098401597,-1.4290056719504172,-0.3369942174233653,1.2388750273541618,24.77063685057529,-12.493113148575784,0.5460057272635251,10,0.5,0.8524999618530273,0.7325000762939453,2.010000228881836,-5.3550004959106445,3,-0.406526205329905,2.3870958810554392,14.779999732971193,1.3584875104814387,14.779999732971193,-1.0357150966616864,14.729999542236328,-0.406526205329905 2002,2008-10-03,14.850000381469727,14.850000381469727,14.524999618530273,14.710000038146973,5830057.0,0.009517358460890302,3.6428566562898075,-0.4117655308597629,35.05154211220632,42.172571330626354,0.5396483842701851,0.8295368248241424,0.7033167600681338,2.4579616516975165,13.952805468666735,0.3250007629394531,-0.34221550216593144,-0.7177496433258064,-1.8553348808651826,0.4198355942135681,-1.2865422620954945,-0.14895702455611826,0.96736470320538,42.57813984295671,6.277012721550939,0.5687926187696876,10,0.3350000381469691,0.7124996185302734,0.6037497520446777,1.8199996948242188,-4.850000381469727,4,-0.4175084581597722,1.1296328347138154,14.710000038146973,2.3870958810554392,14.779999732971193,1.3584875104814387,14.779999732971193,-0.4175084581597722 2003,2008-10-06,13.8149995803833,14.494999885559082,13.609999656677244,14.34000015258789,1059547.0,-0.06969702185179272,1.1197609304206146,-3.7499948910429763,29.679918762854044,40.590247489045865,1.4128230582741068,1.8079861578416896,1.7204817662000842,3.3956568625608554,14.951882458317527,1.2400007247924822,-0.3088421135388959,-1.6580004215240471,-3.0359717402625463,-0.28002910278554793,-2.3469860808932985,-0.9690147621547975,1.8813763219318602,13.311683687276659,-24.58061496067867,0.6889856593692498,10,1.0225005149841273,1.4000000953674316,1.5825004577636719,2.565000534057617,-3.7349996566772443,0,-0.3087223683817226,3.6428566562898075,14.850000381469727,1.1296328347138154,14.710000038146973,2.3870958810554392,14.779999732971193,-0.3087223683817226 2004,2008-10-07,13.649999618530273,14.25,13.43000030517578,13.979999542236328,9170890.0,-0.011943537232336987,-1.1298733468581894,0.6285705981620445,31.94153956484182,38.44130174268926,1.410238235624492,1.9044471126685227,1.8676175283098875,3.4682697502600632,16.035485160012815,0.8199996948242205,-0.43396360553362,-1.7175003528594974,-3.309432623055777,-0.12556808266321973,-2.5134664879576363,-0.9215342177613586,1.8377386592210954,12.790662859360797,-27.655704413698384,0.7959661350981391,10,1.0975008010864222,1.4750003814697266,1.7850008010864258,2.655000686645508,-4.079999923706053,1,-0.2600732114483959,1.1197609304206146,13.8149995803833,3.6428566562898075,14.850000381469727,1.1296328347138154,14.710000038146973,-0.2600732114483959 2005,2008-10-08,13.0,13.729999542236328,12.55500030517578,13.199999809265135,1757417.0,-0.047619021003332485,-1.1559634873708018,0.6060601681935038,29.912019578384616,35.52767695435203,1.8056897905265465,2.447598073348896,2.48764064020747,4.02499678923429,18.182933315510375,1.1749992370605487,-0.5201442509810086,-2.219999980926513,-4.104468622265948,-0.33553133958707626,-3.162234301596232,-1.2777656602567937,2.2408097210422984,17.148355012432738,-26.873972946310424,0.9422343206697184,10,1.247499942779541,1.6875,2.617500543594362,3.15000057220459,-3.244999885559082,2,-0.25076924837552583,-1.1298733468581894,13.649999618530273,1.1197609304206146,13.8149995803833,3.6428566562898075,14.850000381469727,-0.25076924837552583 2006,2008-10-09,12.479999542236328,13.34000015258789,12.3100004196167,13.079999923706055,1062491.0,-0.0400000352125901,-1.1914919952113305,3.000004768376156,9.780231573025688,31.325623243348506,1.996347515751653,2.8237213175106284,2.9855111483033596,4.4447202017135545,20.65415163744115,1.0299997329711914,-0.6184982702677235,-2.556750392913818,-4.749977753976573,-0.36352303185106294,-3.6533640734451964,-1.4601367123824396,2.3847968605846575,6.692878943809433,-31.84768941527649,1.096613680531378,10,1.4675006866455078,2.0850005149841326,3.185000896453859,3.580000877380371,-2.3949995040893555,3,-0.29086532803799536,-1.1559634873708018,13.0,-1.1298733468581894,13.649999618530273,1.1197609304206146,13.8149995803833,-0.29086532803799536 2007,2008-10-10,11.5,12.15999984741211,11.220000267028807,11.670000076293945,1726762.0,-0.07852560722616175,-1.5753429310479896,0.28333328035146055,8.58245960725921,27.785311914697758,2.6279901960479943,3.5859023041246374,3.937339624582762,5.312935853877033,22.649239397876084,1.2599992752075213,-0.8201332601929945,-3.2817499160766594,-5.861550711061017,-0.7019491210923015,-4.571650313568838,-1.9918495185844804,2.9560290455083003,8.549611162912102,-26.2844635423438,1.289900397492179,10,1.684999942779541,2.5199999809265137,4.165000438690187,4.560000419616699,-1.8100004196166992,4,-0.18652177893597144,-1.1914919952113305,12.479999542236328,-1.1559634873708018,13.0,-1.1298733468581894,13.649999618530273,-0.18652177893597144 2008,2008-10-13,12.244999885559082,12.270000457763672,11.529999732971193,11.96500015258789,1252011.0,0.06478259874426806,3.4848409535561733,-1.6470565135926578,20.517246538902853,25.747545737849862,1.6689290500089005,2.66983973248416,3.1780476461091176,4.464937872249209,24.820570432792227,0.7700004577636719,-1.062068672935311,-2.3412499904632575,-5.071119676915323,0.3886196959888082,-3.7061848336892904,-0.9763151472372247,1.6285439798229095,33.8283732297616,1.8855537377832974,1.3649348432260326,10,0.940000057220459,1.7750000953674316,3.4200005531311053,3.7449998855590803,-2.2899999618530256,0,-0.18334013119973014,-1.5753429310479896,11.5,-1.1914919952113305,12.479999542236328,-1.1559634873708018,13.0,-0.18334013119973014 2009,2008-10-14,12.65999984741211,12.774999618530273,12.170000076293945,12.5600004196167,1126074.0,0.033891381439901114,2.666675336460239,0.3571411541513823,23.738629861312603,24.32978156473759,1.0298856598166992,2.1068954747628155,2.7315226522703355,3.9484670369879282,27.362451550682554,0.6049995422363281,-1.2354403120073094,-1.7637500286102288,-4.548214281521304,1.0207142243008462,-3.1559821550657663,-0.37151790215469127,0.7359061702663094,57.370517776912365,29.386017422479085,1.3922321264555375,10,0.5250000953674316,1.3600001335144043,3.031250715255739,3.0650005340576154,-3.3350000381469727,1,-0.2037914656241835,3.4848409535561733,12.244999885559082,-1.5753429310479896,11.5,-1.1914919952113305,12.479999542236328,-0.2037914656241835 2010,2008-10-15,11.614999771118164,12.755000114440918,11.460000038146973,12.755000114440918,9283865.0,-0.08254345093910553,1.2719292741955048,-11.400068664943685,19.271951115247433,23.16394874600384,1.7642462002845907,3.009676528338005,3.721405021725456,4.903571028284794,29.48590414325203,1.2950000762939453,-1.3456987495522341,-2.620500087738037,-5.632538978897646,0.39153880342157166,-4.1265195333178415,-1.1144806421582327,1.3892432114433255,18.63205308547403,-2.8744081599762445,1.5060194455798046,10,1.4200005531311035,2.4050002098083496,4.076250791549684,4.090000152587891,-2.59999942779541,2,-0.1760654426682846,2.666675336460239,12.65999984741211,3.4848409535561733,12.244999885559082,-1.5753429310479896,11.5,-0.1760654426682846 2011,2008-10-16,9.975000381469727,10.890000343322754,9.975000381469727,10.65999984741211,1830240.0,-0.14119667860230667,-1.671534818189159,0.6008765435506958,16.44336632395958,21.09637365842087,2.9747820308688944,4.4792341622058665,5.2898007141745556,6.447855661429205,31.587953730960805,1.6399993896484375,-1.5103643790239776,-4.006499481201171,-7.539315614271068,-0.4736833481312761,-5.772907547736118,-2.2400914146662245,2.799999237060547,0.0,-20.416233978701875,1.7664080665349475,10,2.2599997520446777,3.422499656677248,5.8187501430511475,5.729999542236328,-0.8600006103515625,3,-0.02205516377097061,1.2719292741955048,11.614999771118164,2.666675336460239,12.65999984741211,3.4848409535561733,12.244999885559082,-0.02205516377097061 2012,2008-10-17,10.425000190734863,10.675000190734863,9.904999732971193,10.449999809265137,1538332.0,0.04511276110836926,2.2421045868686105,0.03649582192867903,22.770401663989844,20.328649536324846,2.0462739323730457,3.7725487209016926,4.7656635469104565,5.898676594312448,34.294127948280355,0.7700004577636701,-1.6760542249517894,-3.270749711990357,-6.988141571011784,0.44664214703106886,-5.12944564150107,-1.412053782479644,2.3299999237060547,18.118483571380814,-4.67866791507965,1.858695929510713,10,1.6524996757507324,2.9374995231628453,5.368750333786011,5.225000381469727,0.36999988555908025,4,-0.03261392291292842,-1.671534818189159,9.975000381469727,1.2719292741955048,11.614999771118164,2.666675336460239,12.65999984741211,-0.03261392291292842 2013,2008-10-20,10.484999656677246,10.725000381469727,10.234999656677246,10.6899995803833,1026637.0,0.005755344349605673,2.5636218615619364,8.200122072175173,22.86796832282704,19.32047495387876,1.636314977889615,3.4723705265359754,4.625053727943836,5.7442687100736265,37.1148853189623,0.49000072479248047,-1.8269980299909125,-2.945250225067138,-6.787741775245596,0.8972413251113203,-4.866496000156367,-1.0240044499779088,1.7000003814697262,20.20905738095763,-1.972894122353587,1.9212457750892296,10,1.3324999809265137,2.7125000953674316,5.471250295639038,5.185000419616701,0.22500038146972656,0,-0.0758226134788339,2.2421045868686105,10.425000190734863,-1.671534818189159,9.975000381469727,1.2719292741955048,11.614999771118164,-0.0758226134788339 2014,2008-10-21,10.84000015258789,10.949999809265137,10.545000076293944,10.545000076293944,7178966.0,0.033857940632794126,-1.7457601913813516,-1.4390252979651925,26.178961205287564,18.90569069020131,0.9396079337467107,2.8852893864457183,4.193034327251313,5.296125328664857,39.21337808773875,0.4650001525878906,-2.042964751999916,-2.3489997386932373,-6.206563077015417,1.5085635996289426,-4.277781407854327,-0.42021806953214735,0.8889998245239266,32.807027876063806,10.769057964926269,1.9287816691610902,10,0.7824997901916504,2.2874999046325684,5.1162497997283936,4.8299999237060565,-0.3000001907348633,1,-0.08164208638600001,2.5636218615619364,10.484999656677246,2.2421045868686105,10.425000190734863,-1.671534818189159,9.975000381469727,-0.08164208638600001 2015,2008-10-22,10.09000015258789,10.699999809265137,10.020000457763672,10.649999618530273,8278512.0,-0.06918819090799999,1.0606045718579313,-1.898302783435155,24.189944223370773,20.50676987357299,1.3783645270277862,3.354823972928017,4.87183135451925,5.951667411965534,41.51601097727441,0.8199996948242188,-2.176190356891075,-2.811749744415284,-6.695210144828607,1.0717106559980412,-4.753479944621947,-0.8700195442086205,1.2741997756958021,17.70338814450569,-3.8241396983546103,1.9417302002066625,10,1.2499995231628418,2.932499408721924,5.8662497997283936,5.5799999237060565,0.9600000381469727,2,-0.07581767410841378,-1.7457601913813516,10.84000015258789,2.5636218615619364,10.484999656677246,2.2421045868686105,10.425000190734863,-0.07581767410841378 2016,2008-10-23,9.954999923706056,10.210000038146973,9.739999771118164,10.0600004196167,8215365.0,-0.013379606227975072,1.3209905032813483,0.1875010643696686,22.638341952118623,22.068534578557365,1.2488578280024782,3.1832343543125496,4.931302329547512,5.990785099260204,44.2866225107133,0.4700002670288086,-2.3460687633216715,-2.648499965667723,-6.471710166995953,1.1747102356605073,-4.560105066331838,-0.7368948650036078,1.1173599655151367,17.7686070917113,-1.0508786718808203,1.9116051006641148,10,1.3024997711181623,2.9849996566772443,5.999999999999998,5.715000152587891,1.3350000381469709,3,-0.09442487067678029,1.0606045718579313,10.09000015258789,-1.7457601913813516,10.84000015258789,2.5636218615619364,10.484999656677246,-0.09442487067678029 2017,2008-10-24,9.664999961853027,9.845000267028807,9.130000114440918,9.59000015258789,1279260.0,-0.0291310862958869,2.287353852292452,-0.7142805242459317,24.695120745652474,22.532742823751768,1.3982282054293975,3.177785138678903,5.138105738532293,6.187352248114053,46.81577282372263,0.8249998092651385,-2.476428257919281,-2.6474999427795414,-6.433028293569041,1.1380284080099567,-4.54026411817429,-0.7547357673847923,1.1408879037475597,29.39560094067935,9.471306803183662,1.8927641753947493,10,1.2874999046325684,2.9699997901916504,6.227499961853027,6.00500011444092,0.8050003051757795,4,-0.056906383125263305,1.3209905032813483,9.954999923706056,1.0606045718579313,10.09000015258789,-1.7457601913813516,10.84000015258789,-0.056906383125263305 2018,2008-10-27,7.994999885559082,8.340000152587889,7.690000057220459,8.074999809265138,1903787.0,-0.1727884203709571,1.1311457212897482,-1.066668362092009,20.865531514050744,22.213509674056006,2.684243652097617,4.550659785503841,6.702982446741359,7.756613111131784,48.84582468320975,1.9749999046325684,-2.5284025316102685,-3.9807500362396233,-8.04851960865074,0.08701953617149272,-6.014634822445181,-1.9468652500340653,2.4757104298095705,9.355823666775636,-10.996978826073844,2.033884786205558,10,2.2275002002716064,3.9075000286102295,7.897500038146973,7.675000190734865,3.034999847412111,0,0.3502189156740758,2.287353852292452,9.664999961853027,1.3209905032813483,9.954999923706056,1.0606045718579313,10.09000015258789,0.3502189156740758 2019,2008-10-28,7.179999828338622,8.284999847412111,6.869999885559082,8.130000114440918,2914867.0,-0.10193872031099693,1.2460321274775161,11.875014901175152,20.516714689372947,22.351816737847727,2.950427196067639,5.024713035626477,7.420564082094621,8.469263476980029,50.583049469984886,1.4149999618530291,-2.502908997162118,-4.415750098228455,-8.788981137307967,-0.042519059148941274,-6.6023656177682115,-2.229134578688698,2.7345684354003916,8.093993445294178,-12.14100712523901,2.1866155195397567,10,1.7300000190734872,4.287500381469726,8.712500095367432,8.490000247955326,3.880000591278077,1,0.4916434950145614,1.1311457212897482,7.994999885559082,2.287353852292452,9.664999961853027,1.3209905032813483,9.954999923706056,0.4916434950145614 2020,2008-10-29,8.170000076293945,8.170000076293945,7.480000019073486,7.75,17818840.0,0.13788304618725866,2.2857139613353255,-0.44210521032276806,29.15860831790377,23.76462140384153,1.587283006822954,3.7040247846412715,6.335709586869115,7.3849843835847615,52.77583927946077,0.9900002479553232,-2.580015642280351,-3.0952498674392697,-7.454297846782993,1.2637981119044532,-5.274773857111132,-0.9157258777674073,1.1356545118090828,38.92215962108865,16.272986215562792,2.1795239896718615,10,0.7399997711181641,3.2975001335144025,7.722499847412109,7.500000000000002,2.4650001525878906,2,0.2900856625982011,1.2460321274775161,7.179999828338622,1.1311457212897482,7.994999885559082,2.287353852292452,9.664999961853027,0.2900856625982011 2021,2008-10-30,8.729999542236326,8.729999542236326,8.274999618530272,8.380000114440918,1139250.0,0.06854338564417817,1.6000038147035285,0.8333318195648479,36.038302909485616,25.23883265334106,0.9298965282830984,2.81750281688317,5.691371456209575,6.734442350139615,54.90210830888205,0.559999465942381,-2.7133559575696182,-2.2362503767013564,-6.41714281979276,1.944642066390048,-4.326696598247059,-0.1458041551556537,0.08852410535791222,62.5209888463395,36.51492661204857,2.0904462215457023,10,0.18000030517578303,2.7375006675720215,7.162500381469728,6.940000534057621,1.3650007247924805,3,0.2657503745875607,2.2857139613353255,8.170000076293945,1.2460321274775161,7.179999828338622,1.1311457212897482,7.994999885559082,0.2657503745875607 2022,2008-10-31,8.649999618530272,8.774999618530272,8.364999771118164,8.625,1440415.0,-0.009163794719462381,1.9818212083590794,0.07142759828991821,30.57806270653927,26.09550980708686,0.8176151649038239,2.53939453767749,5.667278138955298,6.72251530466124,57.05522126854425,0.4099998474121076,-2.72144770204215,-2.006250262260439,-5.8830052814462395,1.8705047569253628,-3.944627771853339,-0.06787275266753845,-1.7799997329711896,93.43831929020588,65.59529583350815,1.9383775095929008,10,0.2600002288818377,2.7550001144409197,7.167500257492067,7.020000457763675,2.1100006103515643,4,0.3052023652888114,1.6000038147035285,8.729999542236326,2.2857139613353255,8.170000076293945,1.2460321274775161,7.179999828338622,0.3052023652888114 2023,2008-11-03,9.550000190734863,9.550000190734863,8.8100004196167,8.970000267028809,9365578.0,0.1040463135138856,1.5517236843403368,23.20035095750527,34.034908984806805,26.96839289370011,-0.25587036127869567,1.3739300739058002,4.67681548968871,5.735047637088318,57.9196920998275,0.9000005722045916,-2.5156197130057123,-0.8929997205734246,-4.497833251925256,2.7118338107784066,-2.6954164862493393,0.9094170451024901,-2.641900310516357,100.0,72.75698550735638,1.8024167656759156,11,-0.7650003433227539,1.677499771118164,6.242499828338623,6.119999885559084,1.5799999237060547,0,0.09633508459889883,1.9818212083590794,8.649999618530272,1.6000038147035285,8.729999542236326,2.2857139613353255,8.170000076293945,0.09633508459889883 2024,2008-11-04,10.100000381469727,10.239999771118164,9.375,9.829999923706056,10878080.0,0.0575916418586524,2.1454580764188957,0.46551809186186544,41.80638502757094,28.925775205277905,-1.0302166970408972,0.5737530125364358,4.037171755805314,5.0982938710722365,58.33997076502382,0.8649997711181641,-2.402340164284844,-0.16549956798553467,-3.439900905724718,3.1089017697536487,-1.8027002368551255,1.4717011008840561,-3.086224488830566,94.92755789036856,63.844330936450206,1.6372006688695915,11,-1.5450005531311035,0.9099993705749512,5.504999160766602,5.5699996948242205,1.079999923706053,1,0.09207914023525365,1.5517236843403368,9.550000190734863,1.9818212083590794,8.649999618530272,1.6000038147035285,8.729999542236326,0.09207914023525365 2025,2008-11-05,9.739999771118164,10.270000457763672,9.739999771118164,10.270000457763672,7371974.0,-0.03564362344104943,1.0,-1.9629621780471738,48.52479235585541,31.802047472359774,-0.8102960264694818,0.7135860213659981,4.300530199771002,5.377668050624031,58.08176981354387,0.5300006866455078,-2.304539517857414,-0.362500166893005,-3.378086848371721,2.653086514585711,-1.870293507632363,1.145293173846353,-2.5326504457702628,73.43356071723929,36.83148539214805,1.5077933407393582,11,-1.169999599456787,1.2699999809265137,5.652500152587891,5.822500228881836,1.0850000381469727,2,0.1355236837286904,2.1454580764188957,10.100000381469727,1.5517236843403368,9.550000190734863,1.9818212083590794,8.649999618530272,0.1355236837286904 2026,2008-11-06,8.850000381469727,9.729999542236328,8.850000381469727,9.550000190734863,9436055.0,-0.09137570950335494,-1.5142840015640262,1.3207526459929537,40.630578937562646,33.572653938127566,-0.10451548120391152,1.3889009029660109,5.073654713269596,6.186156653708402,57.833235764735335,0.8899993896484375,-2.2838902823333367,-1.0709995985031124,-3.9162275695698767,1.774228372563651,-2.4936135840364937,0.3516143870302688,-1.3976389655285635,25.4593404480916,-12.923907604791221,1.4226139855333817,11,-0.2800002098083496,2.159999370574951,6.542499542236328,6.712499618530273,1.8799991607666016,3,0.20169488931882662,1.0,9.739999771118164,2.1454580764188957,10.100000381469727,1.5517236843403368,9.550000190734863,0.20169488931882662 2027,2008-11-07,9.354999542236328,9.395000457763672,8.850000381469727,8.949999809265137,6344999.0,0.057062049604424514,1.2474157475701046,-0.5785712047498444,43.615818837663944,36.10046364075126,-0.7354533880262437,0.7536017509893895,4.4486303325931935,5.605268530467608,56.95402762192809,0.5450000762939453,-2.159360719005278,-0.45875041484832835,-3.213644416780925,2.296143587084268,-1.8361974158146275,0.9186965861179708,-1.6772270029493646,37.328706053414905,-3.214927128387032,1.3774470009662985,11,-0.7849993705749512,1.5050005912780762,6.031250476837158,6.207500457763672,1.385000228881836,4,0.07910216579396856,-1.5142840015640262,8.850000381469727,1.0,9.739999771118164,2.1454580764188957,10.100000381469727,0.07910216579396856 2028,2008-11-10,10.0,10.229999542236328,9.395000457763672,9.68000030517578,11383590.0,0.06894713942545883,1.1410266442349075,0.7901232242219351,45.40481334225794,38.86580793551626,-1.1914263656069437,-0.07189834670938922,3.687980183385248,4.888477012228025,55.87897872757166,0.875,-1.9920541809034482,0.298500037193298,-2.2113356130528476,2.8083356874394436,-0.9564177879297748,1.5534178623163708,-2.1148492272348998,80.98588427767234,37.833421016224705,1.2549178251230726,11,-1.124999761581421,0.682499885559082,5.373750209808348,5.5625,0.9549999237060565,0,0.07600002288818364,1.2474157475701046,9.354999542236328,-1.5142840015640262,8.850000381469727,1.0,9.739999771118164,0.07600002288818364 2029,2008-11-11,10.079999923706056,10.274999618530273,9.65999984741211,9.699999809265137,12256900.0,0.007999992370605558,-1.673911826597145,1.1875014901175394,49.94096677351497,41.174958875028615,-0.9127904275240368,-0.37428564718118906,3.479753667585646,4.74057384899694,55.74783431371987,0.6149997711181641,-1.8447135658990792,0.5074999570846579,-1.594092265432911,2.609092179602226,-0.5432961541741257,1.5582960683434415,-2.00406117614107,86.31580356306313,38.29414961312763,1.050796111258784,11,-0.805000305175783,0.48000001907348455,4.946249961853024,5.134999752044676,1.0749998092651367,1,0.10416668637719728,1.1410266442349075,10.0,1.2474157475701046,9.354999542236328,-1.5142840015640262,8.850000381469727,0.10416668637719728 2030,2008-11-12,9.56999969482422,10.385000228881836,9.545000076293944,10.199999809265137,8678890.0,-0.05059526118471702,-1.470591040221245,-1.6578945387103694,47.823627940877586,42.484439434072165,-0.20485898416810677,-0.02671684510415062,3.854730398099191,5.177578798982321,55.19213797869461,0.8400001525878924,-1.4787272687044002,0.09974973201751958,-1.769580371222819,1.9690798352578582,-0.8349153196026489,1.034414783637688,-1.2741548601627048,46.90549738935525,-4.738774799887111,0.9346650516201692,11,-0.19499969482422053,0.7300000190734846,5.366250514984127,5.5550003051757795,1.8050003051757795,2,0.16823413392816522,-1.673911826597145,10.079999923706056,1.1410266442349075,10.0,1.2474157475701046,9.354999542236328,0.16823413392816522 2031,2008-11-13,9.755000114440918,9.954999923706056,9.5,9.505000114440918,6817600.0,0.019331287932720764,-2.4999963320251024,-0.39682532474118454,50.51487497210721,44.699640796913044,-0.25610487432339113,-0.24142204343253226,3.553415043327231,4.928220731040579,53.89737741946181,0.45499992370605646,-1.0089845193638798,0.2957501649856571,-1.5636366084892117,2.155136938460526,-0.6339432217517782,1.2254435517230924,-1.2084566324729646,58.95764318784465,4.313212035609929,0.9296933867374344,11,-0.1574997901916504,0.34999990463256836,4.7124998569488525,4.932499885559082,1.6599998474121094,3,0.10968730725489517,-1.470591040221245,9.56999969482422,-1.673911826597145,10.079999923706056,1.1410266442349075,10.0,0.10968730725489517 2032,2008-11-14,10.085000038146973,10.364999771118164,9.80500030517578,10.079999923706056,6006416.0,0.03382879752277357,-1.0180184514716608,0.02000045776366477,64.12162156066728,48.04260886089755,-0.40358473396065975,-0.6305274213332677,3.119981128395141,4.541355899166376,52.30989232309797,0.6099996566772461,-0.6703511004903273,0.6427500963211052,-1.1854141087477341,2.4709143013899446,-0.27133200621331355,1.556832198855524,-1.3178417465493535,69.6969434249439,8.938651118623582,0.9140821025344195,11,-0.4674997329711914,-0.2625002861022949,4.171250104904175,4.480000019073488,0.9949998855590838,4,0.06395632143278296,-2.4999963320251024,9.755000114440918,-1.470591040221245,9.56999969482422,-1.673911826597145,10.079999923706056,0.06395632143278296 2033,2008-11-17,9.6899995803833,10.175000190734863,9.670000076293944,10.154999732971193,5262283.0,-0.03916712506391318,-1.0000037769342554,-92.99790196455753,67.97993841150263,50.950781459112186,0.014933481765352141,-0.3142520375060993,3.3933805922923046,4.876138211165406,50.76751137311922,0.5050001144409197,-0.4596521772875235,0.287499642372131,-1.4787230516287924,2.0537223363730543,-0.5956117046283307,1.1706109893725927,-0.7287002563115763,21.46887358699986,-44.052905864013596,0.8831113470004617,11,-0.07249927520751953,0.13250017166137695,3.9125003814697266,4.330000400543213,1.455000877380371,0,0.10835915750301095,-1.0180184514716608,10.085000038146973,-2.4999963320251024,9.755000114440918,-1.470591040221245,9.56999969482422,0.10835915750301095 2034,2008-11-18,9.954999923706056,10.18000030517578,9.3149995803833,9.875,6546474.0,0.027347817832647836,2.264149449568703,-0.172042790224537,64.26858147563809,52.70009136131025,-0.3048572003754835,-0.6840241630154136,3.0057395309685244,4.55200901477915,49.65948467504299,0.8650007247924787,-0.16885190194630617,0.5967499971389785,-1.058704494110895,2.252204488388852,-0.23097724848595824,1.4244772427639152,-0.8228564910571183,59.81307994727181,-8.69856085975541,0.8277272456249368,11,-0.3374996185302752,-0.13250017166137873,3.647500038146971,4.065000057220457,1.475000381469723,1,0.10045203492354404,-1.0000037769342554,9.6899995803833,-1.0180184514716608,10.085000038146973,-2.4999963320251024,9.755000114440918,0.10045203492354404 2035,2008-11-19,9.324999809265137,10.005000114440918,9.324999809265137,9.899999618530273,5852022.0,-0.06328479349765603,-1.3652192373588354,-7.1875044703524615,54.70355814660045,54.26375571787001,0.2906493230074716,-0.12045005264338116,3.497124493622538,5.119893939110067,48.231606728419344,0.6800003051757812,0.022833853931379267,0.004999899864197133,-1.6142202744043566,1.6242200741327517,-0.8046101872700806,0.8146099869984749,-0.04251356106825099,0.9524025776449698,-65.4949099766371,0.8096100871342773,11,0.29250049591064453,0.4875001907348633,4.277500152587891,4.695000171661377,2.5850000381469727,2,0.19624664462596608,2.264149449568703,9.954999923706056,-1.0000037769342554,9.6899995803833,-1.0180184514716608,10.085000038146973,0.19624664462596608 2036,2008-11-20,9.015000343322754,9.4399995803833,8.720000267028809,9.09000015258789,7378697.0,-0.033243911236799484,-1.165411592951701,0.13043449416268196,52.78413924253396,55.282457985077784,0.7001429140903355,0.12175886608883957,3.6557622272268304,5.36247088585008,46.76834303973511,0.7199993133544922,0.06973465736711759,-0.2579995870590217,-1.854015754183715,1.3380165800656716,-1.0560076706213692,0.5400084965033258,1.369999885559082,17.93314074324007,-43.23695687831193,0.7980080835623468,11,0.5374999046325684,-0.10500049591064453,4.512499809265137,5.00499963760376,2.6449995040893555,3,0.261785864315053,-1.3652192373588354,9.324999809265137,2.264149449568703,9.954999923706056,-1.0000037769342554,9.6899995803833,0.261785864315053 2037,2008-11-21,9.114999771118164,9.574999809265137,8.984999656677246,9.140000343322754,7102872.0,0.011092559510491595,-3.1403403101942478,0.3333418104599265,46.220674101072916,55.37310918050167,0.6286260910971517,-0.022722901658557504,3.3877740665102536,5.198778055953994,44.88954314346783,0.5900001525878906,0.0643062386960338,-0.13050014972686697,-1.7170021703834024,1.4560018709296685,-0.9237511600551347,0.6627508606014008,1.2367004585266113,27.054759847176996,-27.997245006164732,0.7932510103282678,11,0.4375004768371582,-0.2049999237060547,3.7012503147125244,4.28250026702881,2.390000343322754,4,0.2523313492582475,-1.165411592951701,9.015000343322754,-1.3652192373588354,9.324999809265137,2.264149449568703,9.954999923706056,0.2523313492582475 2038,2008-11-24,10.795000076293944,10.869999885559082,9.359999656677246,9.404999732971193,9403596.0,0.18431161243679206,-1.0405401661068128,-55.598741178714334,55.0472016827884,55.94046861486539,-1.0356542090891683,-1.5622985645885823,1.5701890800266103,3.4654842111763795,41.806158991416055,1.755000114440918,0.25569831683923994,1.409500145912169,-0.20627058316192937,3.0252708749862673,0.6016147813751207,2.2173855104492173,-2.074999809265135,96.511636159433,44.58260398929314,0.807885364537049,11,-0.9999999999999982,-1.8850002288818342,1.9249997138977086,2.567499637603765,0.8649997711181658,0,0.02640109730411022,-3.1403403101942478,9.114999771118164,-1.165411592951701,9.015000343322754,-1.3652192373588354,9.324999809265137,0.02640109730411022 2039,2008-11-25,10.710000038146973,10.914999961853027,10.270000457763672,10.739999771118164,10246820.0,-0.007874019226144613,2.394733209690332,-0.021582536375119178,57.337370025798265,56.99755106874546,-0.952004079101874,-1.2640907277237723,1.52167834863749,3.505256677232925,38.30914783081298,0.6449995040893555,0.39293475514911513,1.14800009727478,-0.20286093369579206,2.498861128245352,0.4725695817894948,1.823430612760065,-1.9469997787475588,90.66059443245291,39.7394118553928,0.6754305154852857,11,-0.8924999237060547,-1.8000001907348633,1.797499656677246,2.652499675750736,0.6000003814697266,1,0.04061628553382923,-1.0405401661068128,10.795000076293944,-3.1403403101942478,9.114999771118164,-1.165411592951701,9.015000343322754,0.04061628553382923 2040,2008-11-26,10.539999961853027,10.78499984741211,10.3100004196167,10.574999809265137,5653244.0,-0.015873022940096848,1.087909922825727,1.1666719649044728,64.34634534698442,58.534381110398485,-0.703969476734839,-0.9564712102454287,1.5705256263826364,3.6229929871251336,34.623153841733526,0.47499942779541016,0.4668497790143551,0.8595000267028805,-0.38915370633594293,2.108153759741704,0.23517316018346968,1.4838268932222913,-1.6909197143554682,82.91571516459683,27.58516559524837,0.6243268665194116,11,-0.7224998474121094,-1.6475000381469727,1.8350000381469727,2.8224997520446813,0.3599996566772461,2,0.08444026058291199,2.394733209690332,10.710000038146973,-1.0405401661068128,10.795000076293944,-3.1403403101942478,9.114999771118164,0.08444026058291199 2041,2008-11-27,11.050000190734863,11.06999969482422,10.739999771118164,10.8100004196167,6222819.0,0.04838711866486323,1.357152588555841,-6.85716621253406,64.3765923890175,58.562711202437406,-1.1297624819648266,-1.3531266033830107,0.9532782561218003,3.06779449873404,31.53616528843849,0.5299997329711932,0.498696104824365,1.25350022315979,-0.053070740253645,2.560071186573225,0.6002147414530725,1.9067857048665076,-2.118283154663086,99.04079118832382,39.72156964399312,0.6532854817067176,11,-1.1550002098083496,-2.080000400543213,1.1312494277954102,2.3124995231628453,-0.6500005722045898,3,0.0778280218853149,1.087909922825727,10.539999961853027,2.394733209690332,10.710000038146973,-1.0405401661068128,10.795000076293944,0.0778280218853149 2042,2008-11-28,11.289999961853027,11.420000076293945,10.734999656677246,11.050000190734863,4827187.0,0.02171943592538561,1.7400016784667969,1.0,61.748631981298956,57.87034382130366,-1.3196308033519912,-1.4600613651163101,0.5716308433268722,2.79119741748757,28.23042863545299,0.6850004196166992,0.603918189405988,1.3614999771118157,0.009974088310320539,2.713025865913311,0.6857370327110672,2.037262921512564,-2.2299859662561037,93.68931611843522,35.577773581730625,0.6757629444007476,11,-1.2199997901916504,-2.1449999809265137,0.8087496757507324,1.9899997711181658,-0.9300003051757812,4,0.03277235489895913,1.357152588555841,11.050000190734863,1.087909922825727,10.539999961853027,2.394733209690332,10.710000038146973,0.03277235489895913 2043,2008-12-01,10.470000267028807,11.279999732971193,10.390000343322754,11.279999732971193,6957782.0,-0.07263061980468188,1.1975308060554775,-3.3750009934117084,53.13001855761285,56.632725719300865,-0.42169851934367486,-0.5982776234010903,1.2486560214966271,3.5720147421996167,26.053429277979596,0.8999996185302734,0.653475209966011,0.4955002784728979,-0.8643833108262147,1.8553838677720105,-0.18444151617665838,1.1754420731224542,-1.2211873849761208,17.39129353110042,-35.617864102013215,0.679941794649556,12,-0.40000009536742986,-1.3250002861022931,1.32374954223633,2.5049996376037633,-0.7350006103515607,0,0.09885385109983624,1.7400016784667969,11.289999961853027,1.357152588555841,11.050000190734863,1.087909922825727,10.539999961853027,0.09885385109983624 2044,2008-12-02,11.029999732971193,11.140000343322754,10.270000457763672,10.414999961853027,7004267.0,0.05348609853486708,1.0838295860258897,-0.7592594772919388,61.6242046196411,57.40168643852759,-0.9087363794870278,-1.143667958138657,0.553432390240916,2.9817590069020756,24.743552967716383,0.869999885559082,0.5698391055649452,1.008999776840211,-0.4302383593579169,2.448237913038339,0.2893807087411471,1.728618844939275,-1.607491875379207,66.08691541818233,11.797350626400885,0.7196190680990642,12,-0.9599995613098162,-1.8849997520446795,0.03250026702880682,1.2250001430511475,-1.5349998474121112,1,0.05711696552065204,1.1975308060554775,10.470000267028807,1.7400016784667969,11.289999961853027,1.357152588555841,11.050000190734863,0.05711696552065204 2045,2008-12-03,11.0600004196167,11.100000381469727,10.529999732971193,10.880000114440918,3956146.0,0.002719917259456306,3.384616513223036,0.2926835319767884,60.653063715720656,58.27601137999279,-0.745100810758867,-1.127515348020376,0.38028767047894974,2.9184952441655803,23.4023418130159,0.5700006484985334,0.4909349821787323,0.9730004310607914,-0.5315625398491299,2.4775634019707127,0.2207189456058316,1.7252819165157511,-1.4776931845285564,68.69567164401896,14.377093819499443,0.7522814854549605,12,-0.8575005531311035,-1.6100003719329834,-0.8712503910064697,0.784999370574953,-1.4800004959106428,2,0.022603977442585244,1.0838295860258897,11.029999732971193,1.1975308060554775,10.470000267028807,1.7400016784667969,11.289999961853027,0.022603977442585244 2046,2008-12-04,10.635000228881836,11.640000343322756,10.375,11.0649995803833,8944464.0,-0.03842677889786128,-1.6631591522134823,-2.3888812359598184,54.42122320838411,59.18718350302736,-0.07390982915489985,-0.5922982480011783,0.6515137443516892,3.2997590860378736,21.340067075448392,1.2650003433227557,0.42792009069926173,0.45875024795532227,-0.9452625160075847,1.8627630119182292,-0.24325613402613122,1.1607566299367758,-0.9056775664972285,26.642321285246762,-24.66807578419606,0.702006381981453,12,-0.13500022888183594,-0.6775002479553223,-0.44625020027160645,1.2099995613098162,-1.2150001525878924,3,0.024917666567488173,3.384616513223036,11.0600004196167,1.0838295860258897,11.029999732971193,1.1975308060554775,10.470000267028807,0.024917666567488173 2047,2008-12-05,10.095000267028807,10.550000190734863,9.9399995803833,10.43000030517578,7740878.0,-0.050775735799848176,1.1217419572057037,0.7790710311009189,53.181466623795004,58.97987960758365,0.692551465164204,0.006306584359233369,1.042317762638758,3.7889258285591065,19.21862447767643,0.6950006484985352,0.4769452809281418,-0.11824975013733052,-1.469133704468998,1.232634204194337,-0.7936917273031643,0.5571922270285032,-0.17460983655038476,9.117683357829549,-44.06859714283241,0.6754419771658341,12,0.6949996948242205,-0.09250020980834783,0.09374976158142267,1.7499995231628453,-0.6150007247924787,4,0.030212911682392152,-1.6631591522134823,10.635000228881836,3.384616513223036,11.0600004196167,1.0838295860258897,11.029999732971193,0.030212911682392152 2048,2008-12-08,10.760000228881836,10.869999885559082,10.399999618530273,10.600000381469727,6225285.0,0.06587418962483627,1.4736910791099689,-0.47761143042590803,55.94974410794155,58.82569895004402,0.02465768679603464,-0.631198593075883,0.25711275183847704,3.0756451603468467,17.97713248281367,0.7749996185302752,0.591223009180057,0.5087502002716064,-0.8595215204061688,1.8770219209493817,-0.17538566006728118,1.192886060610494,-0.8200006484985352,48.235310617195246,-3.942831921996124,0.6841358603388877,12,0.029999732971191406,-0.5799999237060547,-0.6025004386901855,1.0849995613098162,-1.765000343322754,0,-0.03717477357769139,1.1217419572057037,10.095000267028807,-1.6631591522134823,10.635000228881836,3.384616513223036,11.0600004196167,-0.03717477357769139 2049,2008-12-09,11.130000114440918,11.274999618530273,10.510000228881836,10.5600004196167,5639270.0,0.03438660573314234,-1.283580007572458,3.5625014901175405,63.873947256305755,58.77321027330194,-0.3123464358889336,-0.9681387585553978,-0.23288302158762875,2.6593452947298495,16.89072332303011,0.7649993896484375,0.7736923077713929,0.8262500762939453,-0.593946035258158,2.2464461878460487,0.11615202051789453,1.536348132069996,-1.1900005340576172,69.99999999999993,10.87361352307309,0.7100980557760517,12,-0.3400001525878906,-0.9499998092651367,-1.1237502098083496,0.7149996757507342,-2.02500057220459,1,-0.12533696706379105,1.4736910791099689,10.760000228881836,1.1217419572057037,10.095000267028807,-1.6631591522134823,10.635000228881836,-0.12533696706379105 2050,2008-12-10,11.18000030517578,11.31999969482422,10.920000076293944,11.0600004196167,3668192.0,0.004492380073741975,1.0000047683874982,0.2105262277308531,67.3338671059015,59.101796352955716,-0.2928072341552248,-0.9395062976007029,-0.4047721488690126,2.558874038884282,15.679094077186006,0.399999618530277,0.7716344043023682,0.7957502365112283,-0.6318252269487754,2.223325699971232,0.08196250478122735,1.5095379682412293,-1.0700006484985334,72.941186370317,8.248703558447957,0.7137877317300015,12,-0.39000034332275213,-0.9999999999999982,-1.397500514984129,0.6649994850158727,-2.225000381469725,2,-0.15071559692504,-1.283580007572458,11.130000114440918,1.4736910791099689,10.760000228881836,1.1217419572057037,10.095000267028807,-0.15071559692504 2051,2008-12-11,10.824999809265137,11.300000190734865,10.595000267028807,11.300000190734865,5553852.0,-0.031753174080531577,1.9684183474744643,-3.9583402872152624,63.15384451736384,59.25793107918515,0.030084208894724185,-0.5272672334210675,-0.1760421674719943,2.861784802520953,14.217124019196131,0.7049999237060582,0.7508162507261549,0.3872497558593757,-1.0211031794967766,1.795602691215528,-0.31692671181870047,1.091426223537452,-0.5620000839233406,64.13044605002635,-5.103069783529989,0.7041764676780761,12,-0.034999847412109375,-0.6449995040893555,-1.0349998474121094,1.0199999809265154,-2.0950002670288104,3,-0.11501153879868731,1.0000047683874982,11.18000030517578,-1.283580007572458,11.130000114440918,1.4736910791099689,10.760000228881836,-0.11501153879868731 2052,2008-12-12,10.729999542236328,10.81999969482422,10.420000076293944,10.520000457763672,4872629.0,-0.00877600634666964,1.051283305293634,-0.4421029806815838,49.338753591558174,58.83667941629019,0.04167748939652682,-0.40208259860087026,-0.21553307085488882,2.9040931003053956,13.202202637911075,0.4049997329711932,0.6957463224605629,0.25999951362609863,-1.1438749317603154,1.6638739590125127,-0.4419377090671084,0.9619367363193057,-0.32929975509643583,35.8695539499735,-28.677768813578034,0.7019372226932069,12,0.06000041961669922,-0.5499992370605469,-0.9399995803833008,1.115000247955324,-1.4149999618530273,4,-0.12208756028235179,1.9684183474744643,10.824999809265137,1.0000047683874982,11.18000030517578,-1.283580007572458,11.130000114440918,-0.12208756028235179 2053,2008-12-15,10.739999771118164,10.989999771118164,10.600000381469727,10.8100004196167,3019555.0,0.0009319878199876008,-1.2285715842736122,-0.33333787465940057,50.309914525973724,57.57953607254937,0.08270131207296139,-0.34718656558459315,-0.3293149090419192,2.8477899925669288,12.045449868078576,0.3899993896484375,0.5995014404425696,0.2174997329711914,-1.1413678736960868,1.5763673396384696,-0.4619340703624477,0.8969335363048305,-0.3199996948242205,35.55553671753644,-24.627461879417524,0.6794338033336387,12,0.05000019073486328,-0.5599994659423828,-1.0249996185302734,1.105000019073488,-1.3149995803833008,0,-0.1173184595655401,1.051283305293634,10.729999542236328,1.9684183474744643,10.824999809265137,1.0000047683874982,11.18000030517578,-0.1173184595655401 2054,2008-12-16,10.954999923706056,11.045000076293944,10.69499969482422,10.770000457763672,3960571.0,0.020018636607988416,-1.089548329793837,-2.642825029631774,54.2476956130016,56.86782850558058,-0.16098573704435637,-0.5095530211700137,-0.6424188465908731,2.5883847960876167,10.553430136999834,0.350000381469723,0.5094723653118756,0.3824998855590831,-0.9619605102291189,1.726960281347285,-0.289730312335017,1.0547300834531832,-0.5349998474121129,59.444452686077994,2.04871300203493,0.6722301978941009,12,-0.16499996185302912,-0.7749996185302752,-1.176249861717226,0.8899998664855957,-0.8350000381469744,1,-0.17891374274733085,-1.2285715842736122,10.739999771118164,1.051283305293634,10.729999542236328,1.9684183474744643,10.824999809265137,-0.17891374274733085 2055,2008-12-17,11.154999732971193,11.1899995803833,10.800000190734863,11.1899995803833,4985586.0,0.018256486595891852,21.285776566757495,-0.18918891053992445,51.14753578935872,56.50408545902221,-0.38676524684706237,-0.595980565957289,-0.9192664766696108,2.342616392128038,9.049454230007397,0.3899993896484375,0.5402969187210207,0.4909996986389178,-0.7403093546711723,1.722308751949008,-0.12465482801612637,1.106654225293962,-0.6129996299743681,83.52267739694635,30.097871635775896,0.6156545266550449,12,-0.5250000953674334,-0.9749994277954119,-1.237499952316286,0.690000057220459,-1.425000190734865,2,-0.18377411383306563,-1.089548329793837,10.954999923706056,-1.2285715842736122,10.739999771118164,1.051283305293634,10.729999542236328,-0.18377411383306563 2056,2008-12-18,11.375,11.515000343322756,11.119999885559082,11.210000038146973,4603736.0,0.0197221221241759,-1.2898559538256236,-4.714305177111956,50.9330407755851,56.25426036477666,-0.5484310437830278,-0.6641621602948433,-1.1983788440510956,2.084847383291695,7.120243470644167,0.39500045776367365,0.4690235801693241,0.592999982833863,-0.4027193264708231,1.5887192921385491,0.09514032818151996,1.090859637486206,-0.7231998729705822,87.2145836363461,37.27675235581825,0.4978596546523426,12,-0.41750001907348633,-1.1949996948242188,-1.5375001430511475,0.46999979019165217,-1.5950002670288068,3,-0.21274725945441275,21.285776566757495,11.154999732971193,-1.089548329793837,10.954999923706056,-1.2285715842736122,10.739999771118164,-0.21274725945441275 2057,2008-12-19,11.414999961853027,11.4350004196167,11.010000228881836,11.135000228881836,13060990.0,0.0035164801629035125,1.6562458090569074,1.6969684709418258,62.516547190059775,56.98390515167869,-0.4263313588599136,-0.5512814809924009,-1.2666517187420894,2.009801933374355,5.232175438303025,0.4250001907348633,0.40319653640947273,0.5179999351501472,-0.1416202976411327,1.177620167941427,0.18818981875450724,0.8478100515457871,-0.6643798131942766,89.07099610504784,33.56976165704289,0.3298101163956398,12,-0.44749975204467773,-1.234999656677246,-1.5637497901916504,0.4299998283386248,-2.095000267028807,4,-0.2352168575198872,-1.2898559538256236,11.375,21.285776566757495,11.154999732971193,-1.089548329793837,10.954999923706056,-0.2352168575198872 2058,2008-12-22,11.079999923706056,11.359999656677244,10.81999969482422,11.220000267028807,4802169.0,-0.02934735341800121,1.5714337615037253,-0.5000017029914622,50.70422762231402,55.52060297012405,-0.0460035607118936,-0.20431030817440465,-0.9884174968904222,2.3103267775041534,4.8550052279551785,0.5950002670288068,0.40757599191665506,0.16874990463256978,-0.4938992081086937,0.8313990173738333,-0.16257465173806196,0.5000744610032015,0.5600004196166992,46.95121029316158,-6.9131274563771115,0.3313245563706321,12,-0.11249971389770685,-0.8999996185302752,-1.359999895095827,0.7649998664855957,-1.47999954223633,0,-0.1592960609635452,1.6562458090569074,11.414999961853027,-1.2898559538256236,11.375,21.285776566757495,11.154999732971193,-0.1592960609635452 2059,2008-12-23,11.145000457763672,11.329999923706055,11.015000343322754,11.170000076293944,2706358.0,0.00586647423332054,-1.2105245546171246,0.17856826588373922,51.185495007244995,53.726339403606666,-0.12142127378415601,-0.2477531898230314,-1.1239776595467958,2.200101196952067,4.509990117998693,0.3149995803833008,0.4684919356993458,0.2120004177093513,-0.45139114181700535,0.8753919772357079,-0.11969536205382703,0.5436961974725296,0.47859987258911296,48.25177530104078,-3.58214756049847,0.33169577976317843,12,-0.17750024795532227,-0.9650001525878906,-1.4250004291534424,0.6999993324279803,-1.2300004959106445,1,-0.15432931326895072,1.5714337615037253,11.079999923706056,1.6562458090569074,11.414999961853027,-1.2898559538256236,11.375,-0.15432931326895072 2060,2008-12-29,11.43000030517578,11.43000030517578,11.145000457763672,11.19499969482422,2312718.0,0.025571990642097697,1.4255243166028395,-9.40016784924139,61.53845727956291,53.5468519327399,-0.410385708171491,-0.4876603252801601,-1.4439915691129723,1.865725434219362,4.19915801855879,0.2849998474121076,0.46749604146590507,0.45250024795532084,-0.21924138274102312,1.1242418786516648,0.11662943260714975,0.7883710633034919,0.1775280124664338,87.76979009579222,31.396459295948887,0.33587081534817187,12,-0.46250009536742986,-1.2499999999999982,-1.71000027656555,0.4149994850158727,-1.4800004959106428,0,-0.11461070731761025,-1.2105245546171246,11.145000457763672,1.5714337615037253,11.079999923706056,1.6562458090569074,11.414999961853027,-0.11461070731761025 2061,2008-12-30,11.90999984741211,11.90999984741211,11.524999618530273,11.6899995803833,2496212.0,0.04199470948561346,2.4999978325610024,0.9361689176027672,76.80943790708997,56.599150190021206,-0.8049407111554903,-0.9485605670580632,-1.9012792800711686,1.3404760949882615,4.462578667408266,0.4799995422363299,0.38909438524939866,0.8894998073577884,0.09867152653292521,1.6803280881826517,0.49408566694535594,1.284913947770221,-1.0900001525878888,100.0,36.09390015993036,0.395414140412432,12,-0.6549997329711914,-1.5949997901916504,-2.1949996948242188,-0.06500005722045721,-1.4749994277954102,1,-0.1830394906049867,1.4255243166028395,11.43000030517578,-1.2105245546171246,11.145000457763672,1.5714337615037253,11.079999923706056,-0.1830394906049867 2062,2009-01-02,11.65999984741211,12.104999542236328,11.43000030517578,12.0,5019770.0,-0.020990764332740275,1.4545460850748093,-1.5454533632150924,65.15150250202939,58.24821552069406,-0.45722953497171837,-0.7055961202740111,-1.645511260220001,1.5401995861852207,5.186500469101291,0.6749992370605487,0.27599266082934726,0.620999813079834,-0.21253158453161092,1.4545312106912789,0.20423411427411153,1.0377655118855564,-0.818200149536132,65.36966944234162,-0.4972537128477228,0.4167656988057228,1,-0.26000022888183594,-1.1150002479553223,-2.4287497997283936,0.1849999427795428,-0.9250001907348633,4,-0.16123500334849272,2.4999978325610024,11.90999984741211,1.4255243166028395,11.43000030517578,-1.2105245546171246,11.145000457763672,-0.16123500334849272 2063,2009-01-05,11.505000114440918,11.80500030517578,10.949999809265137,11.80500030517578,5974197.0,-0.013293287735813508,4.699999682108819,0.8823531061719477,56.80580498388967,58.53244989523717,-0.20372671393412567,-0.4944308232814425,-1.4883599518117556,1.6407168233484555,5.321789963873597,0.8550004959106428,0.21226513696532656,0.4142500877380364,-0.39880308092311445,1.2273032563991872,0.007723503407460086,0.8207766720686127,-0.612672422790526,48.05198558341349,-16.57781104700279,0.4065265843305756,1,-0.052500247955322266,-0.7725005149841309,-2.273750066757202,0.3399996757507342,-1.3150005340576172,0,-0.18991746178899338,1.4545460850748093,11.65999984741211,2.4999978325610024,11.90999984741211,1.4255243166028395,11.43000030517578,-0.18991746178899338 2064,2009-01-06,11.65999984741211,11.770000457763672,11.31999969482422,11.470000267028807,5629426.0,0.013472379959096115,1.1951213838950223,-0.6333315319496684,58.39159859789903,59.33734576285276,-0.27737430017719866,-0.6322271525219971,-1.6508071160592444,1.4321416411658063,5.32899986056764,0.45000076293945135,0.27284173697038483,0.5377498149871833,-0.3133204912880778,1.3888201212624445,0.11221466184955275,0.9632849681248139,-0.7191652817382792,61.47187898654535,-2.019561979223411,0.4255351531376309,1,-0.19750022888183594,-0.6375002861022949,-2.307499885559082,0.1849999427795428,-1.4349994659423828,1,-0.17667234072902593,4.699999682108819,11.505000114440918,1.4545460850748093,11.65999984741211,2.4999978325610024,11.90999984741211,-0.17667234072902593 2065,2009-01-07,11.3100004196167,11.725000381469727,11.234999656677246,11.725000381469727,4563334.0,-0.03001710397732904,1.3614494931737595,-2.18421514940092,58.49388245385954,60.17743928266104,0.10831462499394995,-0.2767259202093886,-1.2882972525457461,1.7339700559708486,5.284925343651359,0.49000072479248047,0.3247499287186457,0.1752503871917721,-0.6793068522027301,1.0298076265862743,-0.252028232505479,0.6025290068890232,-0.3600006103515625,31.168891219175876,-30.909847709913535,0.4272786196972512,1,0.15249919891357422,-0.28750085830688477,-1.9462504386901855,0.36999940872192383,-1.0900001525878924,2,-0.12334221096438736,1.1951213838950223,11.65999984741211,4.699999682108819,11.505000114440918,1.4545460850748093,11.65999984741211,-0.12334221096438736 2066,2009-01-08,10.899999618530273,11.210000038146973,10.765000343322754,11.100000381469727,6778641.0,-0.03625117470157624,1.1190457809001775,0.481929593550863,52.681389151458525,59.084643945038664,0.4960117804988986,0.16247613632018876,-0.8659401960607092,2.09228798243236,5.4823659698124105,0.5450000762939453,0.33079603350564746,-0.2480003833770752,-1.0777904665355926,0.5817896997814422,-0.6628954249563339,0.16689465820218352,1.2049999237060547,10.074578799522593,-53.03425652092946,0.414895041579259,1,0.5350003242492676,0.12249994277954102,-1.544999599456787,0.7100005149841309,-0.6299991607666016,3,-0.08715594885435718,1.3614494931737595,11.3100004196167,1.1951213838950223,11.65999984741211,4.699999682108819,11.505000114440918,-0.08715594885435718 2067,2009-01-09,10.399999618530273,10.949999809265137,10.345000267028807,10.899999618530273,6255828.0,-0.045871561238404746,1.016663858627415,2.4999904632932157,45.35518897865124,58.49030631796503,0.935243659750725,0.7235966806547047,-0.34979022923839054,2.535815729198113,5.754409074763191,0.6049995422363299,0.3295033439313855,-0.7632503509521484,-1.5195105284977544,-0.00699017340654251,-1.1413804397249514,-0.3851202621793455,1.678199939727783,3.767078771536994,-60.23174232887629,0.3781300887728027,1,0.8250002861022949,0.622499942779541,-0.9674997329711914,1.1050000190734863,-0.4499998092651367,4,0.0033654617663698705,1.1190457809001775,10.899999618530273,1.3614494931737595,11.3100004196167,1.1951213838950223,11.65999984741211,0.0033654617663698705 2068,2009-01-12,10.359999656677246,10.619999885559082,10.3149995803833,10.354999542236328,4183282.0,-0.0038461503192516178,-6.176474548126873,-0.010000228881835938,41.46340996205275,57.410074646276996,0.9637160802803599,0.7716563200777866,-0.23993479558889064,2.518138349894535,6.337099860607448,0.30500030517578125,0.3098491307723421,-0.7832502841949456,-1.6029120379895954,0.036411469599704205,-1.1930811610922696,-0.3734194072976216,1.6488719299316408,3.0927868837415993,-58.94236777176509,0.40983087689732456,1,0.8499999046325684,0.6624999046325684,-0.7524995803833008,1.1449999809265137,-0.8099994659423828,0,0.036196912396450065,1.016663858627415,10.399999618530273,1.1190457809001775,10.899999618530273,1.3614494931737595,11.3100004196167,0.036196912396450065 2069,2009-01-13,9.734999656677246,10.255000114440918,9.59000015258789,10.239999771118164,10981390.0,-0.06032818732741696,1.4859774434079813,-100.99771123402633,31.841430540799166,54.110405008636576,1.528401658052367,1.3563274477667893,0.47537229764488487,3.0908213925659034,6.80073610175841,0.7699995040893555,0.21295764748088075,-1.3385002613067627,-2.3723441461606782,-0.30465637645284716,-1.8554222037337205,-0.8215783188798049,2.1722396095581065,6.7915451309012775,-50.35580478190568,0.5169219424269573,1,1.1125001907348633,1.1125001907348633,-0.12749958038330078,1.7699999809265137,-0.44499969482421875,1,0.046738565973545754,-6.176474548126873,10.359999656677246,1.016663858627415,10.399999618530273,1.1190457809001775,10.899999618530273,0.046738565973545754 2070,2009-01-14,9.494999885559082,9.850000381469727,9.1850004196167,9.800000190734863,13772540.0,-0.02465329014711859,2.2839448612347355,0.6039608634810805,26.08141953353426,48.47395852268595,1.6372284747605246,1.542714473133561,0.7728367304391632,3.273144547899115,7.392954150971548,0.6649999618530273,0.18425498624464787,-1.494250011444091,-2.743697577444417,-0.2448024454437654,-2.118973794444255,-0.8695262284439274,2.2268602515844744,15.308618485932241,-36.464224254946785,0.6247237830001632,1,1.1500000953674316,1.1500000953674316,0.11250019073486328,1.997499942779541,-0.21500015258788885,2,0.07688262292882175,1.4859774434079813,9.734999656677246,-6.176474548126873,10.359999656677246,1.016663858627415,10.399999618530273,0.07688262292882175 2071,2009-01-15,9.579999923706056,9.78499984741211,9.359999656677246,9.449999809265137,10092170.0,0.008952084167610286,-1.7419330029317754,-0.426229456937745,26.91823519123514,44.22581771037547,1.3264508416764205,1.4331375114502851,0.7294206400791747,3.1333305498611264,8.448833115273807,0.4250001907348633,0.1456450195411918,-1.346999979019163,-2.7460088353952106,0.05200887735688475,-2.0465044072071876,-0.6474955508311382,1.8881742416848137,22.37958304155762,-23.655983195771743,0.6995044281880243,1,0.9150004386901838,1.0650000572204572,0.2462500333785993,1.8875002861022914,-0.8400001525878924,3,0.06680588188096404,2.2839448612347355,9.494999885559082,1.4859774434079813,9.734999656677246,-6.176474548126873,10.359999656677246,0.06680588188096404 2072,2009-01-16,9.420000076293944,9.835000038146973,9.390000343322754,9.835000038146973,6228740.0,-0.016701445583124475,1.1445770396567692,-3.192304588636584,28.157892359260202,41.04271630763887,1.2687101333440136,1.5704829204638528,0.9325816252219674,3.2285669793688694,9.61076907102829,0.44499969482421875,0.02952956348432423,-1.4414998531341574,-2.993629585966879,0.11062987969856408,-2.217564719550518,-0.6654349867177967,1.81985671451951,16.37628878996948,-28.323044996212758,0.7760648664163604,1,1.057500362396242,1.2249999046325701,0.8087499141693133,2.0475001335144043,-0.9800004959106445,4,0.09023358541246829,-1.7419330029317754,9.579999923706056,2.2839448612347355,9.494999885559082,1.4859774434079813,9.734999656677246,0.09023358541246829 2073,2009-01-19,9.479999542236328,9.824999809265137,9.170000076293944,9.510000228881836,5796142.0,0.00636937000599147,-1.0153849765395926,0.07229081783899648,28.06321846012814,37.67289629233099,0.9959961970594335,1.48751298138294,0.8883162377721128,3.1061300774098815,10.843476955097417,0.6549997329711932,-0.1998079229823606,-1.3185003757476803,-2.9891546984502995,0.35215394695493885,-2.153827537098989,-0.4831732143963716,1.5543716114574497,28.571378345001676,-15.030928874622361,0.8353271613513095,1,0.9675006866455078,1.1575002670288086,0.916250467300415,1.9875006675720197,-0.9349994659423828,0,0.04957808963331822,1.1445770396567692,9.420000076293944,-1.7419330029317754,9.579999923706056,2.2839448612347355,9.494999885559082,0.04957808963331822 2074,2009-01-20,8.994999885559082,9.539999961853027,8.829999923706055,9.449999809265137,8687546.0,-0.05116030380765557,1.236219786557252,15.166316994087355,19.52438483201128,33.34295211212563,1.1881582214083881,1.9164003358728312,1.3660077744181756,3.523401937869048,12.198760907786701,0.7100000381469727,-0.38465199480996226,-1.7055000305175785,-3.557594035806117,0.14659397477096014,-2.631547033161848,-0.7794530278733092,1.8156467388467163,16.176459588536467,-20.936813259846808,0.9260470026442692,1,1.0250000953674316,1.4724998474121094,1.4900002479553223,2.4099998474121094,-0.6400003433227557,1,0.06170097968170074,-1.0153849765395926,9.479999542236328,1.1445770396567692,9.420000076293944,-1.7419330029317754,9.579999923706056,0.06170097968170074 2075,2009-01-21,9.104999542236328,9.130000114440918,8.619999885559082,8.770000457763674,7285921.0,0.012228978107475363,1.649350263313038,-0.7362618475713749,11.310320261104394,28.746166679864064,0.8185673752094544,1.7338401207508483,1.2614331969993522,3.3451475314491894,13.506107031847048,0.5100002288818359,-0.540462878956026,-1.4930003643035885,-3.4623777327169467,0.4763770041097697,-2.4776890485102676,-0.5083116800969094,1.428356544071507,39.91766220310513,10.314688533249829,0.9846886842066793,1,0.6800003051757812,1.257500171661377,1.3800005912780762,2.122500419616699,-1.239999771118164,2,0.020318553423151586,1.236219786557252,8.994999885559082,-1.0153849765395926,9.479999542236328,1.1445770396567692,9.420000076293944,0.020318553423151586 2076,2009-01-22,8.954999923706055,9.279999732971193,8.890000343322754,9.25,5640517.0,-0.016474423511440572,1.1971824932033708,-0.8805996492746408,11.631181842678615,24.99905477586711,0.7416464625188439,1.7847485560150442,1.443918469599197,3.421415274462861,14.340735942406635,0.3899993896484393,-0.7370260621553317,-1.5219999790191654,-3.5854933925334898,0.541493434495159,-2.5537466857763267,-0.4902532722620041,1.2722191704819803,27.572016137894224,2.3902937437769864,1.031746706757162,1,0.6649999618530273,1.4074997901916504,1.5300002098083496,2.054999828338623,-1.315000057220458,3,0.03629255299095924,1.649350263313038,9.104999542236328,1.236219786557252,8.994999885559082,-1.0153849765395926,9.479999542236328,0.03629255299095924 2077,2009-01-23,8.729999542236326,8.989999771118164,8.524999618530272,8.989999771118164,5346520.0,-0.025125670953284773,2.576921101859677,0.8813564801344902,11.404703221457666,21.65919847135654,0.787678000902444,1.895463049299833,1.6831796417620613,3.567353609341522,15.528639799540628,0.4650001525878924,-0.9338262965277888,-1.6127503395080591,-3.7666808401284335,0.5411801611123153,-2.689715589818247,-0.535785089197871,1.2400644785710764,15.769222586819174,-6.250248806994863,1.0769652503101872,1,0.6600003242492694,1.5850000381469744,1.755000591278078,2.2800002098083514,-1.24999952316284,4,0.0011455016501955573,1.1971824932033708,8.954999923706055,1.649350263313038,9.104999542236328,1.236219786557252,8.994999885559082,0.0011455016501955573 2078,2009-01-26,9.3149995803833,9.34000015258789,8.635000228881836,8.75,7306173.0,0.06701031716172556,1.2926799767396782,-2.1730733961779554,20.86955223732076,20.440100882081158,0.04342231996102086,1.234760617470954,1.098738698607578,2.905571267490693,16.82040700650845,0.7049999237060547,-1.0841513201754545,-0.9395002841949456,-3.110806008462051,1.2318054400721596,-2.025153146328499,0.14615257793860792,0.3949528480142188,77.83248223018782,58.291746228839386,1.0856528621335528,1,-0.12749958038330078,1.0,1.1700005531311035,1.695000171661377,-1.9349994659423828,0,-0.09393451845587697,2.576921101859677,8.729999542236326,1.1971824932033708,8.954999923706055,1.649350263313038,9.104999542236328,-0.09393451845587697 2079,2009-01-27,9.425000190734863,9.600000381469727,9.265000343322754,9.399999618530273,5859838.0,0.011808976415116135,-1.2711934542186474,0.04424883322502511,25.099071269835747,20.330951075003547,-0.1287114949477317,1.0427576721419776,0.9880078960506786,2.713139837160522,18.001095259673555,0.33500003814697266,-1.1753944709152773,-0.7434996604919437,-2.9025130297311783,1.4155137087472909,-1.823006345111562,0.33600702412767447,-0.9000005722045916,83.7209240432214,62.939093430872305,1.0795066846196177,1,-0.24500036239624023,0.8899993896484375,1.059999942779541,1.434999942779541,-1.9350004196166992,1,-0.09336871051801054,1.2926799767396782,9.3149995803833,2.576921101859677,8.729999542236326,1.1971824932033708,8.954999923706055,-0.09336871051801054 2080,2009-01-28,10.119999885559082,10.154999732971193,9.505000114440918,9.579999923706056,7011755.0,0.07374001917871897,1.1311474897245377,21.59950410070563,40.41769073433651,21.830890579792587,-0.8110188499442437,0.25780161047309136,0.31678025835421586,1.9397920557656043,18.745538597855155,0.7299995422363299,-1.239777218353419,0.017000055313109996,-2.0587508047508223,2.0927509153770423,-1.020875374718857,1.054875485345077,-1.573500251770021,97.85277024817168,72.58877195058434,1.0378754300319664,1,-0.7800002098083496,0.19499969482421875,0.36500024795532227,0.5625,-3.1599998474121094,2,-0.17440715052194367,-1.2711934542186474,9.425000190734863,1.2926799767396782,9.3149995803833,2.576921101859677,8.729999542236326,-0.17440715052194367 2081,2009-01-29,9.729999542236328,10.140000343322754,9.699999809265137,10.05500030517578,3837340.0,-0.038537583768086026,-1.285715701185528,-0.6018533072191372,41.54040112129008,23.317835997795907,-0.4442176894497756,0.5018373255081734,0.7205469201317065,2.257961354394908,18.846069371647804,0.4400005340576172,-1.2198431091449056,-0.26400027275085414,-2.1615212506977244,1.633520705196016,-1.2127607617242901,0.6847602162225819,-1.1191599044799823,73.92637049718017,44.04529205312751,0.9487604889734351,1,-0.3899998664855957,0.5850000381469727,0.6750004291534424,0.8300004005432129,-2.989999771118164,3,-0.19167521673793575,1.1311474897245377,10.119999885559082,-1.2711934542186474,9.425000190734863,1.2926799767396782,9.3149995803833,-0.19167521673793575 2082,2009-01-30,9.779999732971193,10.015000343322754,9.654999732971193,9.68000030517578,4955534.0,0.0051387659904631455,-3.7999898275128534,-0.3076898247591004,42.695213803249075,24.943613258142676,-0.48922935699154024,0.32018682974156576,0.6745393745982327,2.141359970398401,18.717647071755426,0.3600006103515607,-1.151342110705004,-0.12000007629394283,-1.848784422459774,1.6087842698718884,-0.9843922493768584,0.7443920967889728,-1.1073936914062532,75.32893931931476,40.3218949417341,0.8643921730829154,1,-0.44000005722046076,0.5349998474121076,0.7887504100799543,0.5199999809265119,-3.1349997520446795,4,-0.21881389825308906,-1.285715701185528,9.729999542236328,1.1311474897245377,10.119999885559082,-1.2711934542186474,9.425000190734863,-0.21881389825308906 2083,2009-02-02,9.31999969482422,9.675000190734863,9.25,9.645000457763672,6569959.0,-0.04703477001090095,1.2077918860941983,-3.2500262261936355,44.546648717702624,27.723864800997273,-0.06069478705424025,0.6409614005294308,1.1460031305998992,2.5257394433197202,19.61893983057369,0.5299997329711932,-1.101574255750963,-0.47075009346008123,-2.0413996781729455,1.099899491252783,-1.2560748858165134,0.3145746988963509,-0.5880979056030302,7.7347751909722025,-29.56731613555921,0.7853247923564325,2,0.019999980926511896,0.9949998855590803,1.253750562667845,0.7850003242492658,-1.919999599456788,0,-0.1974248643776847,-3.7999898275128534,9.779999732971193,-1.285715701185528,9.729999542236328,1.1311474897245377,10.119999885559082,-0.1974248643776847 2084,2009-02-03,9.600000381469727,9.675000190734863,9.074999809265137,9.329999923706056,6347131.0,0.030042993113079453,1.8571441546586982,-0.8307686890383454,51.36541597683402,32.1744309916339,-0.2747433014290621,0.2094566941323066,0.8724130911207233,2.17018030638647,20.649000354376856,0.6000003814697266,-1.0426161141194328,-0.08774943351745534,-1.3894143773061742,1.2139155102712635,-0.7385819054118148,0.5630830383769041,-0.8111746744985364,48.61116752703394,8.174806169621988,0.650832471894359,2,-0.26000070571899414,0.7149991989135742,0.9737498760223389,0.22249937057495117,-2.0400004386901855,1,-0.23125001862645078,1.2077918860941983,9.31999969482422,-3.7999898275128534,9.779999732971193,-1.285715701185528,9.729999542236328,-0.23125001862645078 2085,2009-02-04,9.914999961853027,10.029999732971193,9.645000457763672,9.699999809265137,5694274.0,0.03281245498607732,-1.3692346516582363,0.7962955113804995,54.11043010830696,36.8943474655926,-0.5171444737237074,-0.22705247029241704,0.587926548188161,1.777653147040592,21.648200155913866,0.4299993515014666,-0.9776653972584679,0.2970001697540283,-0.7663331704789016,1.3603335099869582,-0.23466650036243664,0.8286668398704933,-1.0715272938418376,78.87321421215795,34.659357298446864,0.5316666701164654,2,-0.5750002861022949,0.39999961853027344,0.6587502956390381,-0.09250020980834961,-2.4000000953674308,2,-0.24457894100502364,1.8571441546586982,9.600000381469727,1.2077918860941983,9.31999969482422,-3.7999898275128534,9.779999732971193,-0.24457894100502364 2086,2009-02-05,9.949999809265137,10.100000381469727,9.69499969482422,9.779999732971193,3862407.0,0.003529989666845035,-1.3823559110951686,0.790697468107371,56.70885770333486,41.928142408023405,-0.44271720169074413,-0.3550781522735562,0.5944692905681777,1.6614285634217971,22.84748586140733,0.40500068664550604,-0.8213682009907508,0.3795000076293942,-0.5140199375065908,1.2730199527653792,-0.06725996493859832,0.8262599801973867,-1.0540660586555468,85.36580600321365,36.07619920389985,0.4467599725679928,2,-0.554999828338623,0.36499977111816406,0.6237504482269287,-0.12750005722045898,-2.3849997520446777,3,-0.3005024953200469,-1.3692346516582363,9.914999961853027,1.8571441546586982,9.600000381469727,1.2077918860941983,9.31999969482422,-0.3005024953200469 2087,2009-02-06,10.4350004196167,10.510000228881836,9.949999809265137,10.0600004196167,6458786.0,0.04874378086921616,1.133336481974634,2.205881362968305,60.914293362362805,46.37755808858363,-0.7380422547733669,-0.8825720725264645,0.1542797640209379,1.0899338107375272,23.248067052959488,0.5600004196166992,-0.627435435326003,0.8627505779266365,-0.03772007189432536,1.7632212277475983,0.41251525301615466,1.3129859028371182,-1.488704029712645,94.7735339836925,41.09257560675459,0.4502353249104811,2,-0.6425004005432129,-0.12000083923339844,0.34999966621398926,-0.6225004196166992,-2.6750001907348633,4,-0.35409683755760313,-1.3823559110951686,9.949999809265137,-1.3692346516582363,9.914999961853027,1.8571441546586982,9.600000381469727,-0.35409683755760313 2088,2009-02-09,10.734999656677246,10.800000190734863,10.399999618530273,10.489999771118164,5705489.0,0.02874932678455666,1.13333095974996,0.6533330281575521,70.7637177725266,51.45140769999372,-0.9112605259805058,-1.2153483204275872,-0.15065818169946255,0.7114121829651339,23.6524816691168,0.40000057220458984,-0.4071163553820707,1.1439998149871826,0.16249385936398397,2.1255057706103813,0.6532468371755833,1.634752792798782,-1.6948810364345253,96.23185393140402,36.24506759584009,0.49075297781159966,2,-0.7974996566772461,-0.5699996948242205,0.23749995231628418,-1.247499942779541,-3.1849994659423837,0,-0.38099672161672815,1.133336481974634,10.4350004196167,-1.3823559110951686,9.949999809265137,-1.3692346516582363,9.914999961853027,-0.38099672161672815 2089,2009-02-10,10.1899995803833,10.6899995803833,10.1899995803833,10.68000030517578,4588443.0,-0.05076852293655654,-1.040813307824205,-2.0000038925500414,61.7297277234613,53.819411809896486,-0.2752823507819109,-0.6688028931007857,0.385708636481116,1.1778355097089026,23.07789334173414,0.5450000762939453,-0.161984159424291,0.5762497425079349,-0.43979467354335,1.5922941585592199,0.06822753448229335,1.0842719505335765,-1.0090904345012088,47.18608213160709,-14.705662218703885,0.508022208025642,2,-0.2524995803833008,-0.042499542236328125,0.9025001525878906,-0.7024998664855957,-2.659999370574951,1,-0.2737978017572128,1.13333095974996,10.734999656677246,1.133336481974634,10.4350004196167,-1.3823559110951686,9.949999809265137,-0.2737978017572128 2090,2009-02-11,10.225000381469727,10.260000228881836,10.029999732971193,10.104999542236328,3114185.0,0.003434818697520381,1.4210510465291184,-0.24489930965759338,64.0798210222707,56.323791798894334,-0.32835224126731255,-0.6812371541443696,0.347783739614,1.0721263449014629,22.115850722855328,0.23000049591064275,0.0284765029434908,0.5747505187988278,-0.47521442826174365,1.6247154658593992,0.04976804526854117,1.0997329923291144,-0.9145639519994138,47.96384151924989,-17.514439231472373,0.5249824735302858,2,-0.28750038146972656,-0.10000038146972656,1.0174992084503174,-0.7375006675720215,-2.440000534057618,2,-0.2606357300015203,-1.040813307824205,10.1899995803833,1.13333095974996,10.734999656677246,1.133336481974634,10.4350004196167,-0.2606357300015203 2091,2009-02-12,10.220000267028807,10.34000015258789,9.96500015258789,10.18000030517578,5507594.0,-0.0004890087290344569,1.6785739830586068,0.3333306842565366,67.36596824688282,59.06498673707585,-0.2755086570485439,-0.6596521229891827,0.3333000208477692,1.0108604952152458,21.053101744399584,0.375,0.1935371150312939,0.537750387191771,-0.5417939416447197,1.6172947160282618,-0.0020217772264743417,1.0775225516100164,-0.7903987366573304,31.764745481268513,-38.348980373802185,0.539772164418245,2,-0.2825002670288068,-0.35250043869018377,1.0224993228912371,-0.7325005531311017,-2.6850004196166983,3,-0.2646771359947936,1.4210510465291184,10.225000381469727,-1.040813307824205,10.1899995803833,1.13333095974996,10.734999656677246,-0.2646771359947936 2092,2009-02-13,10.270000457763672,10.59000015258789,10.19499969482422,10.425000190734863,3659293.0,0.004892386441140539,-1.5901562456029728,-3.874997019764919,62.71638299844694,61.083846101603,-0.277918833843966,-0.6774400539501961,0.25625819537198424,0.8768880021219321,20.047826893504492,0.3950004577636701,0.24554710641478117,0.5452505588531498,-0.5574997397523731,1.6480008574586726,-0.006124590449612555,1.096625708155912,-0.7307670345631241,36.52698098704717,-31.263273182594375,0.5513751493027618,2,-0.3325004577636719,-0.5325007438659668,0.9587492942810059,-0.7825007438659668,-2.330000400543213,4,-0.26338853748524915,1.6785739830586068,10.220000267028807,1.4210510465291184,10.225000381469727,-1.040813307824205,10.1899995803833,-0.26338853748524915 2093,2009-02-16,9.949999809265137,10.21500015258789,9.9350004196167,10.170000076293944,2937698.0,-0.031158776459121684,-1.2400064087158535,1.4193590067003312,56.62042050160596,61.66773549324432,0.15739731502876353,-0.33773881897023017,0.5713763191699766,1.1157117120487925,18.725917758929995,0.33500003814697266,0.3152804690294868,0.20174989700317347,-0.8990695415660657,1.3025693355724126,-0.3486598222814461,0.752159616287793,-0.30990504466184454,1.9866763339455382,-61.153419950140886,0.5504097192846197,2,0.27250051498413086,-0.28749990463256836,1.1737499237060547,-0.46250009536743164,-2.044999599456787,0,-0.22010046455920929,-1.5901562456029728,10.270000457763672,1.6785739830586068,10.220000267028807,1.4210510465291184,10.225000381469727,-0.22010046455920929 2094,2009-02-17,9.550000190734863,9.914999961853027,9.470000267028807,9.899999618530273,5195471.0,-0.040200967457085346,1.3421029516211298,1.5909045589912,42.234340780131156,60.3481700123359,0.6141421397545592,0.11169878189790516,0.9436914968037424,1.4334600205871233,17.215569598679792,0.4799995422363299,0.3695309760397567,-0.22599973678588903,-1.2735615580990967,0.8215620845273186,-0.749780647442492,0.2977811738707139,1.25,7.1428510607500595,-49.4745213532835,0.5237809106566038,2,0.5850000381469727,0.11249971389770508,1.5662493705749512,-0.0625004768371582,-1.4650001525878906,1,-0.2094240795869663,-1.2400064087158535,9.949999809265137,-1.5901562456029728,10.270000457763672,1.6785739830586068,10.220000267028807,-0.2094240795869663 2095,2009-02-18,9.289999961853027,9.739999771118164,9.050000190734863,9.65999984741211,6181547.0,-0.027225154312989552,1.6037733133001646,1.057144258462511,43.78531994274725,58.912221372270615,0.8673766539843939,0.40714389070379475,1.1714481064451654,1.6061476027847412,15.609126101740467,0.6899995803833008,0.4461688959987171,-0.49524998664855957,-1.5209026001289772,0.530402626831858,-1.0080762933887684,0.017576320091649222,1.4834002304077156,15.584401107996188,-37.2389145637285,0.5128263067402083,2,0.6350002288818359,0.372499942779541,1.557499885559082,0.19749975204467773,-0.9700002670288086,2,-0.1894509966923208,1.3421029516211298,9.550000190734863,-1.2400064087158535,9.949999809265137,-1.5901562456029728,10.270000457763672,-0.1894509966923208 2096,2009-02-19,9.279999732971193,9.414999961853027,9.154999732971193,9.289999961853027,4462341.0,-0.0010764509066628625,-1.0000000000000138,0.0270276539862262,42.857146749688965,56.905871748640195,0.86310769590151,0.4666669542059161,1.1621248415889092,1.5265334106548014,14.245534847862984,0.26000022888183416,0.4737612707518455,-0.5215002059936502,-1.5010282373091268,0.4580278253218264,-1.0112642216513876,-0.031736190335912795,1.4244644592285152,14.935035580103495,-33.59394307739108,0.48976401565773825,2,0.6450004577636701,0.3825001716613752,1.3650002479553205,0.2074999809265119,-0.9600000381469744,3,-0.1610991302346113,1.6037733133001646,9.289999961853027,1.3421029516211298,9.550000190734863,-1.2400064087158535,9.949999809265137,-0.1610991302346113 2097,2009-02-20,8.739999771118164,9.130000114440918,8.729999542236326,9.100000381469727,7065325.0,-0.05818965273613608,-1.1052602519700745,35.99923707801517,41.89944654951217,53.69873050163858,1.2710514183291721,1.0618986157376575,1.6935365305505137,1.979814811154096,12.615311450160052,0.5500001907348668,0.4502287367836679,-1.0620001792907718,-2.039232741769439,-0.08476761681210476,-1.5506164605301045,-0.5733838980514392,1.8982858610229503,0.6734158095376287,-50.82572906750633,0.48861628123933315,2,0.9699997901916504,0.9225001335144043,1.830000400543213,1.0525000095367432,-0.8099999427795419,4,-0.13787184842819422,-1.0000000000000138,9.279999732971193,1.6037733133001646,9.289999961853027,1.3421029516211298,9.550000190734863,-0.13787184842819422 2098,2009-02-23,8.439999580383299,8.960000038146973,8.350000381469728,8.8100004196167,4507254.0,-0.03432496551387032,-1.2181836467169362,1.0277783664646343,33.88888373787212,50.605303392128675,1.3536177393507653,1.3628594151651114,1.9598471320832669,2.2025267692117154,11.796401278344616,0.6099996566772443,0.4006184741792129,-1.3182503700256358,-2.452944015960705,-0.18355672409056645,-1.8855971929931705,-0.7509035470581011,2.0837888863635285,5.750749076337011,-44.208795905226445,0.5673468229675348,2,1.0300006866455096,1.135000705718996,2.1212506294250506,1.7500000000000018,-0.3299999237060529,0,-0.05924165260919745,-1.1052602519700745,8.739999771118164,-1.0000000000000138,9.279999732971193,1.6037733133001646,9.289999961853027,-0.05924165260919745 2099,2009-02-24,8.545000076293945,8.635000228881836,8.109999656677246,8.305000305175781,6957522.0,0.012440817669552295,1.5000022706527218,-0.6486465587900189,29.793525427781773,46.79571499274102,1.107165163825643,1.2527819988332638,1.8097545284408874,2.0192656075005004,11.542471091214068,0.5250005722045898,0.282452364241248,-1.169249868392944,-2.4206041476265394,0.08210441084065145,-1.7949270080097417,-0.5435727287761463,1.8048853436307137,26.687140434091454,-18.804743609277118,0.625677139616798,2,0.804999828338623,0.9099998474121094,1.997499942779541,1.6899995803833008,-0.3550004959106463,1,-0.07489758464264051,-1.2181836467169362,8.439999580383299,-1.1052602519700745,8.739999771118164,-1.0000000000000138,9.279999732971193,-0.07489758464264051 2100,2009-02-25,8.354999542236326,8.8100004196167,8.100000381469728,8.75,6460142.0,-0.022235287578841523,1.7572747575080763,-1.6458368102742684,27.5035409669362,42.36655640608028,1.1220008732848346,1.3742308505828529,1.9499135281772482,2.1291061141848164,12.144923505545277,0.7100000381469709,0.07358542228854681,-1.2710003852844256,-2.644825863298262,0.10282509272941098,-1.957913124291343,-0.5840876462775082,1.7708973013635916,19.391577348813318,-20.18670045948519,0.6869127390069182,2,0.9900007247924822,1.0950007438659686,1.8887503147125262,2.057500362396242,0.2950000762939453,2,-0.03231592087162283,1.5000022706527218,8.545000076293945,-1.2181836467169362,8.439999580383299,-1.1052602519700745,8.739999771118164,-0.03231592087162283 2101,2009-02-26,7.864999771118164,7.880000114440918,7.289999961853027,7.5,16106050.0,-0.05864749227586519,1.9873390827353763,-0.924048982587613,13.802829160495847,36.93171709075238,1.3888675589465969,1.8101530687196572,2.3947947783327095,2.5364004282726,13.068057324268814,1.064999580383299,-0.08231499052753222,-1.6677501678466804,-3.2493235039412394,-0.08617683175212143,-2.458536835893959,-0.8769634997994018,2.017789497026131,31.249987042469602,-1.290841110619393,0.7907866680472793,2,0.8875002861022949,1.1800003051757812,2.208750009536743,2.497499942779541,0.9850006103515625,3,0.057851231652530366,1.7572747575080763,8.354999542236326,1.5000022706527218,8.545000076293945,-1.2181836467169362,8.439999580383299,0.057851231652530366 2102,2009-02-27,7.639999866485597,7.789999961853027,7.360000133514403,7.769999980926514,7936486.0,-0.028607744587458406,4.058819239529232,-0.3561649204399944,5.4676643601489445,31.248077519479377,1.3427763390911265,1.967483153123081,2.5741940084022117,2.674311463968114,13.975897731094966,0.5049996376037607,-0.2738471533622082,-1.785750079154968,-3.573069032086896,0.0015688737769599115,-2.679409555620933,-0.8920906026890032,1.8797988987779215,20.958077164241036,-3.38059822332065,0.8936594764659641,2,0.9625000953674308,1.4050002098083487,2.351249933242797,2.7224998474121085,1.190000057220458,4,0.08900521468875655,1.9873390827353763,7.864999771118164,1.7572747575080763,8.354999542236326,1.5000022706527218,8.545000076293945,0.08900521468875655 2103,2009-03-02,7.480000019073486,7.574999809265138,7.380000114440918,7.5,5969376.0,-0.02094238877070953,1.2941194620142076,0.15384587169423866,6.148910412556489,27.238585256415526,1.2466603515417436,2.089707315283732,2.6854713953295004,2.7619339194566024,14.36759910238647,0.2599997520446786,-0.5015035373503043,-1.8537499427795403,-3.8421053943509786,0.13460550879189803,-2.8479276685652586,-0.859572216993822,1.7276269137125624,12.5,-8.57897333135902,0.994177725785719,3,1.0349998474121094,1.565000057220459,2.372499704360962,2.8349995613098145,1.1950001716613752,0,0.060160402154768367,4.058819239529232,7.639999866485597,1.9873390827353763,7.864999771118164,1.7572747575080763,8.354999542236326,0.060160402154768367 2104,2009-03-03,7.380000114440918,7.710000038146973,7.369999885559082,7.610000133514403,5641547.0,-0.013368971173472688,-1.7199960327224106,11.50001192094028,4.912855976512205,22.91942259350052,1.124754945988105,2.123748472702548,2.7276511223039144,2.7908747269507987,14.444597857426588,0.3400001525878906,-0.723359461386325,-1.842749834060669,-4.008474547069763,0.32297487894842547,-2.925612190565216,-0.7598874775561217,1.5591590424145085,5.921060887067427,-11.27148138434248,1.0828623565045474,3,0.9724998474121094,1.6649999618530273,2.3712496757507324,2.934999465942383,1.25,1,0.09891592559841444,1.2941194620142076,7.480000019073486,4.058819239529232,7.639999866485597,1.9873390827353763,7.864999771118164,0.09891592559841444 2105,2009-03-04,7.489999771118164,7.53000020980835,7.289999961853027,7.53000020980835,9137712.0,0.014905102299660244,10.999880792017834,0.17391493640444147,8.128841938485778,19.06072205892239,0.8186653106221708,1.921262996361019,2.553469788709574,2.620112850362313,15.228387299185432,0.24000024795532227,-0.9125141083056914,-1.61150016784668,-3.8829897593072875,0.6599894236139274,-2.747244963576984,-0.4757553721163763,1.2182770984369267,33.89826398991369,17.782767057806197,1.1357447957303037,3,0.7200002670288086,1.5550003051757812,2.257499933242798,2.8249998092651367,1.4099998474121094,2,0.09345792131588193,-1.7199960327224106,7.380000114440918,1.2941194620142076,7.480000019073486,4.058819239529232,7.639999866485597,0.09345792131588193 2106,2009-03-05,6.960000038146973,7.375,6.929999828338622,7.369999885559082,7901140.0,-0.07076098119720886,1.1190480515529035,10.249883772217387,5.748666067432964,15.0439686720247,1.1007168141646968,2.335517284339769,3.0047135631674973,3.09395449541797,16.31491141226532,0.5599999427795419,-1.0343136361525094,-1.9919999122619636,-4.416761363069455,0.43276153854552746,-3.204380637665709,-0.7796191868582181,1.549718064329829,3.488395947772023,-9.630229274493807,1.2123807254037458,3,0.9849998950958252,1.9049999713897705,2.867499589920044,3.354999542236328,2.244999885559084,3,0.24281603033341992,10.999880792017834,7.489999771118164,-1.7199960327224106,7.380000114440918,1.2941194620142076,7.480000019073486,0.24281603033341992 2107,2009-03-06,6.739999771118164,6.949999809265138,6.65500020980835,6.9099998474121085,11702470.0,-0.031609233595260355,1.359996795654287,0.4146344867369418,5.906597041461552,11.93482570575686,1.1255453650085823,2.386880542765578,3.14048815648688,3.271595054149657,18.27297560204535,0.30499982833862305,-1.1660058565586855,-2.0272501468658444,-4.537795332160162,0.483295038428472,-3.282522739513002,-0.7719775542186866,1.5169634074965295,8.05683176685145,-6.202644809648175,1.2552725926471582,3,0.9925005435943604,1.9875004291534424,3.0874998569488525,3.5749998092651367,2.560000419616699,4,0.3130564810095704,1.1190480515529035,6.960000038146973,10.999880792017834,7.489999771118164,-1.7199960327224106,7.380000114440918,0.3130564810095704 2108,2009-03-09,6.644999980926514,6.800000190734862,6.5999999046325675,6.800000190734862,8514103.0,-0.01409492483942476,1.5806453597654875,0.9117655308597646,6.446780191544136,9.340742901730458,1.0495154663878177,2.276473046823561,3.159221520968659,3.3113571488028573,20.285105173637792,0.20000028610229492,-1.3125007443706496,-1.9177499532699578,-4.419706124748679,0.584206218208764,-3.168728039009318,-0.6667718675305974,1.3236098633030382,4.0540604397469835,-10.64685963789713,1.2509780857393609,3,1.0600001811981201,2.055000066757202,3.182499647140503,3.669999599456787,2.8949999809265137,0,0.32881865297987356,1.359996795654287,6.739999771118164,1.1190480515529035,6.960000038146973,10.999880792017834,7.489999771118164,0.32881865297987356 2109,2009-03-10,7.4000000953674325,7.4099998474121085,6.670000076293945,6.670000076293945,12289990.0,0.1136192801516982,-1.0273965802285006,-4.709671167388107,25.32637508056746,9.098835581022819,0.12853331243147448,1.3720835083288625,2.333060217538576,2.4983224775513273,22.10985823424673,0.7649998664855948,-1.4099580895799626,-1.0232498645782462,-3.4532733935682716,1.4067736644117792,-2.2382616290732598,0.1917618999167665,0.2948877609427223,86.02149765785879,68.48153603831445,1.2150117644950127,3,-0.16000008583068936,1.2999999523162833,2.427499532699584,2.9149994850158683,2.419999599456788,1,0.17229730796430776,1.5806453597654875,6.644999980926514,1.359996795654287,6.739999771118164,1.1190480515529035,6.960000038146973,0.17229730796430776 2110,2009-03-11,7.559999942779541,7.579999923706055,7.21999979019165,7.4000000953674325,7980083.0,0.021621600722988132,2.6000047683761296,0.2191778674405784,28.391962538331185,10.7198504007823,-0.17444089285790465,1.0563512477467825,2.0931034011865712,2.2973149579860124,23.653966127758498,0.3600001335144043,-1.4544678395607047,-0.7299999952316281,-3.032977601591595,1.572977611128339,-1.8814887984116115,0.4214888079483554,-0.9600000381469735,97.95918565946334,76.78129476163171,1.1514888031799837,3,-0.36500000953674316,1.1400001049041748,2.2674996852874756,2.7549996376037598,1.799999713897705,2,0.1415344153121747,-1.0273965802285006,7.4000000953674325,1.5806453597654875,6.644999980926514,1.359996795654287,6.739999771118164,0.1415344153121747 2111,2009-03-12,7.514999866485597,7.554999828338622,7.2150001525878915,7.454999923706055,6490696.0,-0.005952391089225295,3.857142857142893,0.37500000000000766,32.42467922953519,13.71507427515855,-0.2059692666629589,0.9363142023248079,2.0405008768611212,2.326815485050564,25.423367138521037,0.3449997901916495,-1.5029884088440308,-0.6397500514984129,-2.7772584532369224,1.4977583502400966,-1.7085042523676668,0.42900414937084186,-0.8953999614715595,93.36734122904298,66.72084257604101,1.0687542008692548,3,-0.3599998950958261,1.1850001811981192,2.31249976158142,2.799999713897704,1.8550000190734854,3,0.1842980408052055,2.6000047683761296,7.559999942779541,-1.0273965802285006,7.4000000953674325,1.5806453597654875,6.644999980926514,0.1842980408052055 2112,2009-03-13,7.565000057220459,7.679999828338622,7.454999923706055,7.5999999046325675,6023092.0,0.006653385445533733,1.307694941116644,-0.5833313465099226,36.47605120479134,17.084756585406865,-0.2991900096540592,0.7096560063055826,1.8995262181752626,2.2542639253915944,27.15181214260578,0.22499990463256747,-1.5301217963681637,-0.45449984073638916,-2.357967257930781,1.4489675764580028,-1.4062335493335851,0.4972338678608068,-0.9261921518325815,89.35187229240371,57.58109424724327,0.9517337085971957,3,-0.4100000858306885,1.1349999904632568,2.2899997234344482,2.749999523162842,1.309999942779541,4,0.21678781944228676,3.857142857142893,7.514999866485597,2.6000047683761296,7.559999942779541,-1.0273965802285006,7.4000000953674325,0.21678781944228676 2113,2009-03-16,7.760000228881836,7.8499999046325675,7.585000038146973,7.699999809265138,3685955.0,0.025776625272495357,1.208334326745036,-1.7143051771117348,38.195490339206906,20.78282707015072,-0.5032135523791972,0.36066573514171907,1.6189386703026099,2.0366593349440745,28.871904453732068,0.2849998474121085,-1.4589427570665388,-0.14999969005584735,-1.824002095393233,1.5240027152815374,-0.9870008927245397,0.687001512612845,-1.079544646575929,92.37290772512684,57.482235812613105,0.8370012026686925,3,-0.5350003242492685,0.9399998188018799,2.2937495708465576,2.554999351501465,0.7849998474121094,0,0.19845359747817048,1.307694941116644,7.565000057220459,3.857142857142893,7.514999866485597,2.6000047683761296,7.559999942779541,0.19845359747817048 2114,2009-03-17,7.550000190734862,7.7249999046325675,7.425000190734862,7.704999923706055,4402497.0,-0.027061859787758435,2.0769249579404794,-2.583310816180614,37.9671223206593,24.09819155705889,-0.2978892816020924,0.435475329139587,1.7341496179935172,2.216935984088985,30.042964870415883,0.33500003814697354,-1.3418403559424679,-0.25999972820282036,-1.750379274699129,1.2303798182934882,-1.0051895014509755,0.4851900450453339,-0.7993719490893563,52.75593211938793,15.247721033992036,0.7451897732481543,3,-0.3250002861022949,1.0949995517730722,2.5012497901916513,2.7649993896484384,0.929999351501464,1,0.2635761219662265,1.208334326745036,7.760000228881836,1.307694941116644,7.565000057220459,3.857142857142893,7.514999866485597,0.2635761219662265 2115,2009-03-18,7.53000020980835,7.690000057220459,7.364999771118164,7.610000133514403,5318413.0,-0.0026490040293053463,1.7083383003918016,0.5161294292095477,44.17391970658007,28.367664183630794,-0.30353889249714605,0.3339834425307915,1.6684570151697624,2.2187698809261143,30.729928995601703,0.3250002861022949,-1.2337428955205798,-0.19199972152709943,-1.512603085913975,1.128603642859776,-0.8523014037205368,0.4683019606663388,-0.71340966838362,49.606327594013926,10.839433682722408,0.660301682193438,3,-0.30500030517578214,1.0649998188018799,2.5124998092651367,2.784999370574951,0.8949999809265119,2,0.30411678900526296,2.0769249579404794,7.550000190734862,1.208334326745036,7.760000228881836,1.307694941116644,7.565000057220459,0.30411678900526296 2116,2009-03-19,7.7849998474121085,8.069999694824219,7.514999866485597,7.625,9269429.0,0.03386449276211234,-1.9210508483934448,-2.000000000000011,52.495697384781394,33.54423088844411,-0.47964526390398365,-0.0408551765123466,1.3421786899161114,1.949058112744221,31.167418877131116,0.5549998283386222,-1.0988800010894364,0.13774991035461337,-0.9623766176104942,1.237876438319721,-0.4123133536279395,0.6878131743371672,-0.9064047441949086,59.5744853539957,17.788412285943537,0.5500632639825537,3,-0.45000004768371493,0.810000181198121,2.2462501525878915,2.5299997329711923,0.5500001907348642,3,0.2023121181933869,1.7083383003918016,7.53000020980835,2.0769249579404794,7.550000190734862,1.208334326745036,7.760000228881836,0.2023121181933869 2117,2009-03-20,7.5349998474121085,7.664999961853027,7.320000171661378,7.570000171661378,11337180.0,-0.03211303852280811,2.0666661015260837,-0.21875223517632303,50.91819431046387,38.485499123879634,-0.11735643793177175,0.12041424214966145,1.5326443288430065,2.1873733564271474,31.18982688054005,0.46499967575073065,-0.9804494520667566,-0.05200009346008372,-1.0247573180280751,0.9207571311079068,-0.538378705744079,0.43437851882391154,-0.5610923768663474,28.666641659190713,-16.12894379926767,0.48637861228399537,3,-0.16499996185302646,1.060000181198121,2.367500066757203,2.7799997329711923,0.9949998855590829,4,0.2435302024295598,-1.9210508483934448,7.7849998474121085,1.7083383003918016,7.53000020980835,2.0769249579404794,7.550000190734862,0.2435302024295598 2118,2009-03-23,7.940000057220459,7.949999809265138,7.639999866485597,7.695000171661378,5479507.0,0.053749199470448206,1.3396275983186345,-6.999931881036662,58.48484835348838,42.16977393198195,-0.3568717015969094,-0.34147279030109345,1.0728779418404066,1.799589960394826,30.568495377126048,0.4149999618530291,-0.7684693931199389,0.37800009250640887,-0.5257021938498685,1.2817023788626862,-0.07385105067172937,0.8298512356845471,-0.8784052087324214,82.66670396595252,31.592467068705247,0.4518511431781386,3,-0.2975001335144043,0.4674999713897705,1.8974997997283936,2.374999523162842,0.809999942779541,0,0.11775817834274105,2.0666661015260837,7.5349998474121085,-1.9210508483934448,7.7849998474121085,1.7083383003918016,7.53000020980835,0.11775817834274105 2119,2009-03-24,7.90500020980835,8.020000457763674,7.755000114440918,8.005000114440918,4234676.0,-0.004408041204015056,3.0769098158315713,-0.40816306670663166,56.434115518795146,45.28556870758907,-0.27122667239018394,-0.37616468858529295,1.071724451524922,1.8647911147939915,29.604445857092326,0.2650003433227557,-0.5331595907598983,0.3750002384185791,-0.42105577832898256,1.1710562551661408,-0.023027769955201727,0.7730282467923599,-0.7627329736134172,78.0000546773622,23.73064469088216,0.39802800837378066,3,-0.2625002861022949,0.35249972343444824,2.0374999046325684,2.409999370574951,1.2699999809265137,1,0.08096139778611233,1.3396275983186345,7.940000057220459,2.0666661015260837,7.5349998474121085,-1.9210508483934448,7.7849998474121085,0.08096139778611233 2120,2009-03-25,8.085000038146973,8.270000457763674,7.929999828338622,7.954999923706055,5281483.0,0.022770376162075667,-2.777778366464622,-1.3000023841880648,69.56521739130436,49.41229517000786,-0.41227914829858836,-0.6086343381076507,0.8646545893694775,1.7005384121022509,28.82199186923884,0.36500024795532404,-0.288951058024729,0.5685000419616699,-0.17614475632074544,1.3131448402440844,0.19617764282046224,0.9408224411028776,-0.8685142052616976,80.52627748400697,19.01411300500623,0.37232239914120735,3,-0.28999972343444647,0.08499979972839355,1.8137500286102295,2.229999542236328,1.7250003814697266,2,0.04885584443112578,3.0769098158315713,7.90500020980835,1.3396275983186345,7.940000057220459,2.0666661015260837,7.5349998474121085,0.04885584443112578 2121,2009-03-26,8.319999694824219,8.359999656677246,8.114999771118164,8.185000419616701,4777488.0,0.029066129322011358,1.279077194678921,1.0384550489674513,77.33564459157654,53.952249990761764,-0.5823180214769987,-0.85145322104069,0.6020172654382208,1.4738706657837728,27.231163822889528,0.27499961853027344,-0.1452263412371515,0.7807497024536136,-0.03329333729810102,1.5947927422053274,0.3737281825777563,1.187771222329471,-0.998162399451104,96.15384791729805,26.728251657317287,0.40702151987585705,3,-0.4799997806549072,-0.3124997615814209,1.473750352859497,1.994999885559082,1.7100000381469744,3,0.012620252375245,-2.777778366464622,8.085000038146973,3.0769098158315713,7.90500020980835,1.3396275983186345,7.940000057220459,0.012620252375245 2122,2009-03-27,8.319999694824219,8.425000190734862,8.255000114440918,8.399999618530272,7889085.0,0.0,1.615364300595719,-0.5925952089970771,79.96422100066214,58.59322006425679,-0.5184826695525446,-0.8410166486066224,0.5789678318128146,1.4835645340217027,25.597937424385357,0.17000007629394354,-0.015603804912155184,0.7467497110366823,-0.13868368360172312,1.6321831056750877,0.30403301371747915,1.1894664083558855,-0.873582916094608,86.62414617330764,8.560622249215825,0.44271669731920293,3,-0.44749951362609863,-0.4549996852874756,1.473750352859497,1.994999885559082,1.8750000000000018,4,0.001802925946269518,1.279077194678921,8.319999694824219,-2.777778366464622,8.085000038146973,3.0769098158315713,7.90500020980835,0.001802925946269518 2123,2009-03-30,7.929999828338622,8.175000190734862,7.929999828338622,8.095000267028809,6236793.0,-0.04687498567196002,-1.9696934667702755,2.062507450587759,60.90534721014864,61.141911718644494,-0.11379965420486471,-0.4380335706709486,0.9389769447114,1.8667184096257428,23.863454939939764,0.3899998664855966,0.08428743235903724,0.3342498540878287,-0.563983887836069,1.2324835960117255,-0.11486701687411927,0.7833667250497776,-0.3465813719282762,26.119357308987535,-48.8333593704055,0.4491168709619485,3,-0.05749964714050204,-0.14999985694885165,1.7562499046325692,2.3849997520446786,2.4150004386901847,0,0.07566203248686221,1.615364300595719,8.319999694824219,1.279077194678921,8.319999694824219,-2.777778366464622,8.085000038146973,0.07566203248686221 2124,2009-03-31,8.109999656677246,8.175000190734862,8.0,8.039999961853027,5418607.0,0.022698591706821647,-1.3333418104599029,-0.42423944675476827,61.224487015526016,63.036419197416265,-0.23021989355199235,-0.5908318048071033,0.7460950128116206,1.6720678439318473,22.340329070566217,0.24500036239623935,0.16907677451289072,0.47774970531463623,-0.44262471267826164,1.398124123307534,0.017562496318186405,0.9379369143110852,-0.40875975746146764,36.363575062302104,-34.20511624049186,0.460187208996449,3,-0.23749947547912598,-0.4049994945526123,1.4125006198883057,2.1175003051757812,2.0799999237060547,1,0.0789149655260244,-1.9696934667702755,7.929999828338622,1.615364300595719,8.319999694824219,1.279077194678921,8.319999694824219,0.0789149655260244 2125,2009-04-01,8.189999580383299,8.270000457763674,7.994999885559082,8.090000152587889,6257293.0,0.009864355991702878,1.115379395593267,1.4285694822888284,63.581487659507786,64.26817367238587,-0.23105088953619468,-0.6489738484510799,0.6503308303252044,1.583481824630537,20.57606083635197,0.2750005722045916,0.2406474935349303,0.522749638557432,-0.42759906502451983,1.4730983421393837,0.04757528676645606,0.9979239903484078,-0.3874332403548486,52.52516397888037,-14.533421874873682,0.47517435179097584,4,-0.3174993991851789,-0.4849994182586652,1.2125003337860125,1.917500019073488,1.8750000000000018,2,0.12026870095461772,-1.3333418104599029,8.109999656677246,-1.9696934667702755,7.929999828338622,1.615364300595719,8.319999694824219,0.12026870095461772 2126,2009-04-02,8.649999618530272,8.729999542236326,8.329999923706055,8.345000267028809,8729263.0,0.05616606370148847,-1.3880571521295297,3.0500109673173763,68.73920424663572,66.24828588751608,-0.6207227785770897,-1.028608956028446,0.18442242503160422,1.1316941535484926,18.584130280792188,0.5399999618530273,0.34662898561273536,0.8982496976852401,-0.08720367904561144,1.8837030744160916,0.4055230093198148,1.3909763860506663,-0.7602925394029239,90.0000059604666,24.697195251049024,0.49272668836542594,4,-0.46499991416930975,-0.9849998950958252,0.7475006580352801,1.4525003433227557,0.8700008392334002,3,0.13410414476798826,1.115379395593267,8.189999580383299,-1.3333418104599029,8.109999656677246,-1.9696934667702755,7.929999828338622,0.13410414476798826 2127,2009-04-03,8.850000381469727,8.989999771118164,8.520000457763674,8.574999809265138,7817073.0,0.02312147650399976,-1.4415594709946356,0.9016431374388313,68.7931085511712,67.39364813170306,-0.686798503101075,-1.1198436862904178,-0.012030951901600417,0.933088729221387,16.37551089164208,0.4699993133544904,0.43852838873593925,0.992750430107117,0.011588629068800316,1.9739122311454338,0.5021695295879596,1.4833313306262754,-0.8550004959106445,86.79250969756379,23.884717346164784,0.49058090051915815,4,-0.47750043869018555,-1.0550005435943604,0.048749685287475586,0.8474993705749512,0.6649999618530273,4,0.1333332543094765,-1.3880571521295297,8.649999618530272,1.115379395593267,8.189999580383299,-1.3333418104599029,8.109999656677246,0.1333332543094765 2128,2009-04-06,8.829999923706055,9.039999961853027,8.720000267028809,8.899999618530273,7790627.0,-0.002259938632946157,-1.2069019948304098,-0.2545438151748358,73.61623090319995,69.30277206330359,-0.5892399389057914,-0.9778924276835204,-0.007501560856180589,0.9440835714292728,14.02465884163458,0.31999969482421875,0.48851265562253765,0.8634999752044674,-0.03218606700642823,1.7591860174153622,0.4156569540990205,1.3113429963099152,-0.6559000587463384,79.90430403682551,15.063307859157916,0.4478430211054475,4,-0.3450000286102295,-1.0099999904632568,-0.006249904632568359,0.867499828338623,0.5299997329711914,0,0.15458661188133505,-1.4415594709946356,8.850000381469727,-1.3880571521295297,8.649999618530272,1.115379395593267,8.189999580383299,0.15458661188133505 2129,2009-04-07,8.675000190734862,8.970000267028809,8.640000343322754,8.9350004196167,4958302.0,-0.01755376379506668,1.0,3.714305177111742,70.12302399588891,69.3647505749241,-0.35037496819707314,-0.7615187491154476,0.12636082407886207,1.0878075754915937,12.87979892094252,0.3299999237060547,0.5663517488846743,0.644750237464903,-0.2625851681670941,1.5520856430968992,0.19108253464890446,1.0984179402809016,-0.32772030639648264,65.07179478755405,-1.6262127434869882,0.45366770281599816,4,-0.1900002956390363,-0.8550002574920637,0.104999780654909,1.0224995613098162,0.7399997711181658,1,0.19250720917303865,-1.2069019948304098,8.829999923706055,-1.4415594709946356,8.850000381469727,-1.3880571521295297,8.649999618530272,0.19250720917303865 2130,2009-04-08,8.630000114440918,8.689999580383299,8.454999923706055,8.524999618530272,5351789.0,-0.005187328565364746,1.0888911494559976,-0.4038477056816972,66.0341592719213,68.1090299838513,-0.2457833859943257,-0.6664142045619474,0.1268594958655953,1.1292990257044053,11.871169246130195,0.23499965667724432,0.5878751032869349,0.5462501525878913,-0.3704709462580471,1.4629712514338298,0.08788960316492123,1.0046107020108606,0.4099998474121094,42.253545720621794,-24.298541366765853,0.4583605494229694,4,-0.14500021934509277,-0.8100001811981201,0.06874990463256836,1.0674996376037598,0.9300003051757812,2,0.18076470976309422,1.0,8.675000190734862,-1.2069019948304098,8.829999923706055,-1.4415594709946356,8.850000381469727,0.18076470976309422 2131,2009-04-09,8.899999618530273,8.954999923706055,8.689999580383299,8.835000038146973,5784015.0,0.031286153013782014,2.028572051378487,0.619040698994549,75.70621296429665,67.6359179798107,-0.4747866926501896,-0.872042961968571,-0.1728487171660653,0.8543713799998294,10.974325872165023,0.3249998092651367,0.6325317911222648,0.7469996690750129,-0.19764385460734601,1.691643192757371,0.27467790723383345,1.2193214309161924,0.1283003425598146,76.06831894127485,4.528835151879974,0.47232176184117913,4,-0.41499972343444824,-1.0799996852874756,-0.27249956130981445,0.7975001335144043,0.7450008392333984,3,0.13089887772887487,1.0888911494559976,8.630000114440918,1.0,8.675000190734862,-1.2069019948304098,8.829999923706055,0.13089887772887487 2132,2009-04-14,9.204999923706056,9.270000457763672,8.880000114440918,8.994999885559082,6370513.0,0.03426969867962204,1.294112202223176,3.230790674472202,74.75538065511645,69.1748105848071,-0.7163831372746241,-1.104507615022209,-0.5062380325155438,0.5408973057770314,10.484891566506723,0.3900003433227539,0.6322564471627086,0.9699999809265147,-0.04204840380389996,1.9820483656569294,0.4639757885613065,1.476024173291722,-0.7500000000000018,92.0244795750011,20.988157119677084,0.5060241923652076,4,-0.5724997520446795,-1.2699997425079363,-0.799999952316286,0.3124997615814191,0.2849998474121076,1,0.03422059062123184,2.028572051378487,8.899999618530273,1.0888911494559976,8.630000114440918,1.0,8.675000190734862,0.03422059062123184 2133,2009-04-15,9.300000190734863,9.420000076293944,9.149999618530273,9.15999984741211,6829812.0,0.010320507095730402,-2.374988824185037,0.6666681804351422,76.67303725912203,70.89131616742888,-0.6667252698991586,-1.1364877342979582,-0.6142792732712596,0.44419669529701444,10.413919203481866,0.2700004577636701,0.5913124115253154,0.9880002498626705,-0.10312857052521984,2.079129070250561,0.44243583966872535,1.5335646600566157,-0.8287002563476555,87.56478066482471,16.690162305938358,0.5455644101939451,4,-0.5925002098083496,-1.2900002002716082,-1.0699999332427979,0.07999968528747559,0.39499950408935725,2,0.02311829550305644,1.294112202223176,9.204999923706056,2.028572051378487,8.899999618530273,1.0888911494559976,8.630000114440918,0.02311829550305644 2134,2009-04-16,9.539999961853027,9.640000343322754,9.225000381469727,9.300000190734863,6039779.0,0.02580642647268583,-1.1282082632340857,1.7142798754776876,77.19625831701984,72.404068462708,-0.7627599422673299,-1.285674837637492,-0.8738267164790976,0.1996436055726427,10.215400155191903,0.41499996185302734,0.552194355887039,1.1285000324249275,-0.030856001678058576,2.2878560665279135,0.5488220153734353,1.7081780494764205,-1.0307520217895494,91.56115223131543,21.002431585794014,0.5796780170514928,4,-0.554999828338623,-1.3849997520446777,-1.3374998569488525,-0.1875002384185791,0.10500049591064453,3,-0.018867956592823587,-2.374988824185037,9.300000190734863,1.294112202223176,9.204999923706056,2.028572051378487,8.899999618530273,-0.018867956592823587 2135,2009-04-17,9.81999969482422,9.859999656677246,9.550000190734863,9.56999969482422,7696987.0,0.02935007694872227,-1.137934663220247,1.0416676600783603,77.57352670480662,73.38565984694921,-0.879743157669969,-1.4601813409197941,-1.1806784624510858,-0.07326818188446715,10.026340148129378,0.31999969482421875,0.6264947954521887,1.2939997911453265,0.05183441382063059,2.5361651684700233,0.6729171024829785,1.9150824798076744,-1.2429066105651856,96.58120006455657,28.051386709543138,0.6210826886623484,4,-0.6624999046325701,-1.2824997901916522,-1.849999666213991,-0.4674999713897723,-0.07999992370605646,4,-0.04124233661480192,-1.1282082632340857,9.539999961853027,-2.374988824185037,9.300000190734863,1.294112202223176,9.204999923706056,-0.04124233661480192 2136,2009-04-20,9.359999656677246,9.96500015258789,9.30500030517578,9.75,9428210.0,-0.04684318252977382,-1.6400044250572565,-1.5600013732910156,66.35219908879124,73.11444768446255,-0.3446856223955699,-0.9234837878573359,-0.754557630596695,0.39616668979480885,10.424449792524443,0.6599998474121112,0.6846606116938965,0.7552497625350956,-0.48881604225852016,1.9993155673287122,0.13321686013828682,1.3772826649319043,-0.6802740466247545,44.23958759080781,-21.09255862227122,0.6220329023968083,4,-0.14999961853027344,-0.7699995040893555,-1.4124996662139893,-0.0074999332427978516,0.6850004196166974,0,0.02136760366190571,-1.137934663220247,9.81999969482422,-1.1282082632340857,9.539999961853027,-2.374988824185037,9.300000190734863,0.02136760366190571 2137,2009-04-21,9.369999885559082,9.399999618530273,9.130000114440918,9.359999656677246,8704206.0,0.0010684005607524139,6.714305177111717,-0.02564158994485811,75.71428060531736,73.34756431803115,-0.3052691881083689,-0.8315981874948211,-0.8146547894895413,0.39415852384606964,10.374375056134935,0.26999950408935547,0.7377580763657505,0.6734999895095832,-0.507441190139275,1.8544411691584415,0.0830293996851541,1.2639705793340124,-0.5617468212530508,28.742486245961164,-39.833434083250395,0.5904705898244293,4,-0.15999984741210938,-0.7274997234344482,-1.4424998760223389,-0.01750016212463379,0.3599996566772461,1,0.029349047552115426,-1.6400044250572565,9.359999656677246,-1.137934663220247,9.81999969482422,-1.1282082632340857,9.539999961853027,0.029349047552115426 2138,2009-04-22,8.875,8.880000114440918,8.635000228881836,8.659999847412111,5843825.0,-0.05282816345835495,1.1777730682829652,21.499523173755307,62.27929639364236,72.47603902889263,0.2199112617397052,-0.2771695041340454,-0.3862080177668581,0.8675283944268255,10.519419853625985,0.7349996566772461,0.7241079647558326,0.13175010681152344,-0.9959222856870795,1.2594224993101255,-0.43208608943777804,0.6955863030608249,1.0900001525878906,18.04509660793084,-52.349773169010916,0.563836196249301,4,0.33500003814697266,-0.2324998378753662,-0.9474999904632568,0.47749972343444824,0.875,2,0.06929574885838474,6.714305177111717,9.369999885559082,-1.6400044250572565,9.359999656677246,-1.137934663220247,9.81999969482422,0.06929574885838474 2139,2009-04-23,8.545000076293945,8.850000381469727,8.484999656677246,8.765000343322754,9607268.0,-0.03718308999504838,-1.1470561011115878,-1.0232563297315604,55.27489479118223,71.28056519769942,0.5917614405546239,0.10881500813415101,-0.11039834741922583,1.1751169857633421,10.706178864930612,0.3900003433227539,0.6874134003645231,-0.23024981021881175,-1.2921720330198205,0.831672412582197,-0.7612109216193161,0.30071130118169265,1.393400077819825,4.054081048113497,-65.76734208760763,0.5309611114005044,4,0.679999828338623,0.09750008583068848,-0.5825001001358032,0.8074996471405029,1.6750001907348615,3,0.13458158083821137,1.1777730682829652,8.875,6.714305177111717,9.369999885559082,-1.6400044250572565,9.359999656677246,0.13458158083821137 2140,2009-04-24,8.479999542236326,8.640000343322754,8.335000038146973,8.555000305175781,10174960.0,-0.0076068500265960015,1.4897898809662828,0.3409121450276863,47.13804702993189,68.10632453832555,0.7076653431860205,0.21599962040491683,-0.10258901730217218,1.2198151047452743,11.283734659422587,0.30500030517578125,0.637348080250284,-0.3150003194808981,-1.3368048137884063,0.706804174826611,-0.8259025666346531,0.19590192767285686,1.4002645919799832,8.895674472948599,-55.96195309733291,0.5109022471537544,4,0.6700005531311053,0.16250061988830744,-0.5449997186660749,0.7225005626678467,1.7800006866455096,4,0.13738219085093428,-1.1470561011115878,8.545000076293945,1.1777730682829652,8.875,6.714305177111717,9.369999885559082,0.13738219085093428 2141,2009-04-27,8.425000190734862,8.484999656677246,8.255000114440918,8.409999847412111,7810196.0,-0.006485772932832035,2.4074189195871627,-0.20000254310558852,42.477872222486646,64.51993471247779,0.7690769146752228,0.29436070566852557,-0.10643793244979172,1.2458428589944486,11.777014092390276,0.22999954223632812,0.604968466131,-0.37524969577789413,-1.3878154165361725,0.6373160249803833,-0.8815325561570333,0.13103316460124503,1.362548097717287,14.84717466573477,-45.28457410006334,0.5062828603791388,4,0.6849999427795428,0.21749997138977228,-0.5150002241134626,0.7599999904632586,1.6399993896484393,0,0.15608303271368862,1.4897898809662828,8.479999542236326,-1.1470561011115878,8.545000076293945,1.1777730682829652,8.875,0.15608303271368862 2142,2009-04-28,8.335000038146973,8.399999618530272,8.199999809265138,8.350000381469728,4941674.0,-0.010682510451081484,2.47829332006473,-1.0000000000003553,41.45077771412628,60.60635031858938,0.8076192206616906,0.40637744962848643,-0.0791570821282086,1.3022218304171567,12.210480618768587,0.225000381469723,0.5927692717416715,-0.46599986553192174,-1.4770889379611454,0.5450892068973019,-0.9715444017465327,0.03954467068268919,1.3299443963842776,19.85296592579274,-36.21713027127031,0.5055445362146116,4,0.747499942779541,0.30750012397766113,-0.37000012397766113,0.8275001049041748,1.765000343322754,1,0.20515897184412446,2.4074189195871627,8.425000190734862,1.4897898809662828,8.479999542236326,-1.1470561011115878,8.545000076293945,0.20515897184412446 2143,2009-04-29,8.529999732971191,8.595000267028809,8.465000152587889,8.505000114440918,6615263.0,0.02339528421496806,-1.476203451407761,-1.666603089833867,47.529804358633626,57.31007765654647,0.5497171761203621,0.2726098429059025,-0.3255871462157618,1.0874865963482563,12.57145307119944,0.26000022888183594,0.5321538832590829,-0.30100016593933177,-1.2360183476747864,0.6340180157961237,-0.7685092568070591,0.16650892492839553,0.9884502390334475,50.76917433884739,-3.9903285484891597,0.4675090908677276,4,0.5525002479553223,0.27250027656555176,-0.5474997758865356,0.3750002384185791,1.8600006103515625,2,0.14067993515014443,2.47829332006473,8.335000038146973,2.4074189195871627,8.425000190734862,1.4897898809662828,8.479999542236326,0.14067993515014443 2144,2009-04-30,8.75,8.875,8.524999618530272,8.609999656677246,10696760.0,0.02579135684828171,-1.2580639207036117,5.600099183642328,51.92925882325162,54.46071455859592,0.23006438261231565,0.10858226935616244,-0.582626586844107,0.839888127045537,13.150207271322948,0.35000038146972834,0.4566721615822562,-0.11299991607666016,-0.9858621000723105,0.7598622679189893,-0.5494310080744853,0.323431175921165,0.6366049557306894,81.48148671426084,24.101554226996186,0.4364310919978247,4,0.33249998092651367,0.1100001335144043,-0.7250000238418579,0.02499985694885254,1.4200000762939435,3,0.11428571428571432,-1.476203451407761,8.529999732971191,2.47829332006473,8.335000038146973,2.4074189195871627,8.425000190734862,0.11428571428571432 2145,2009-05-04,9.175000190734863,9.350000381469727,8.875,8.930000305175781,5726089.0,0.048571450369698566,-1.676054748888501,1.7499948910429766,54.21134063227578,53.111730285649756,-0.330842319217016,-0.2517477470262044,-1.0321092124886082,0.3890018815868679,14.258632160611985,0.6000003814697266,0.37153996395605127,0.26275024414062464,-0.5599376832124925,1.0854381714937418,-0.14859371953593303,0.6740942078171823,-0.9750003814697248,84.78259968172169,28.53699392782635,0.41134396367655823,5,-0.3750004768371582,-0.22750020027160645,-1.225000262260437,-0.47500014305114746,0.8350000381469727,0,0.11389646371334239,-1.2580639207036117,8.75,-1.476203451407761,8.529999732971191,2.47829332006473,8.335000038146973,0.11389646371334239 2146,2009-05-05,9.8100004196167,10.050000190734863,9.239999771118164,9.239999771118164,12550830.0,0.06920983277178294,-1.8421035019884924,2.3265343459153525,58.41447080629375,51.18952919686935,-1.0005115707742878,-0.8383715115372166,-1.6843955063236535,-0.2616686657534739,15.069524799574923,0.875,0.27478686686010967,0.83975043296814,-0.06459857475726061,1.7440994406935406,0.3875759291054397,1.2919249368308403,-1.5870005989074691,87.02704207404015,33.848718259748644,0.45217450386270003,5,-0.6850004196166992,-0.820000410079956,-1.827500343322753,-1.1100003719329834,0.21499919891357422,1,0.045871538227999276,-1.676054748888501,9.175000190734863,-1.2580639207036117,8.75,-1.476203451407761,8.529999732971191,0.045871538227999276 2147,2009-05-06,10.029999732971193,10.114999771118164,9.449999809265137,9.649999618530273,8775154.0,0.02242602486688683,1.418180840863023,0.6666661089630257,59.81182361533899,50.915365554835645,-1.2483184313322386,-1.0176088935579326,-1.9020723984383725,-0.4875958407587788,15.500065794308545,0.6649999618530273,0.15260699046670112,1.0007497787475597,-0.01737682807645946,2.018876385571579,0.4916864753355501,1.5098130821595692,-1.7339198974609378,94.84848134554818,44.118782053078405,0.5090633034120091,5,-0.8724999427795428,-1.0074999332427996,-2.1062498092651385,-1.3299996852874774,0.045000076293943536,2,0.0034895162855343997,-1.8421035019884924,9.8100004196167,-1.676054748888501,9.175000190734863,-1.2580639207036117,8.75,0.0034895162855343997 2148,2009-05-07,10.19499969482422,10.600000381469727,10.015000343322754,10.050000190734863,13671500.0,0.01645064469051083,-4.441881096330336,0.3815775274244054,58.984908396233564,51.32758928873024,-1.348158744010819,-1.1332030981122294,-2.0531133593054047,-0.6682425316473903,16.068534377335908,0.5850000381469727,0.09197343861995755,1.0974997520446799,-0.04035364291728527,2.235353147006645,0.5285730545636973,1.6664264495256624,-1.7897846631774907,80.48190179594053,33.47471703266113,0.5689266974809825,5,-0.7949995994567889,-0.9299995899200457,-2.326249599456789,-1.4949996471405047,-0.1849994659423846,3,-0.009318226208748448,1.418180840863023,10.029999732971193,-1.8421035019884924,9.8100004196167,-1.676054748888501,9.175000190734863,-0.009318226208748448 2149,2009-05-08,10.345000267028807,10.404999732971193,10.045000076293944,10.300000190734863,7064128.0,0.0147131512206653,3.363658432265546,0.3103464151588535,57.468001720140656,52.475362032086764,-1.3588785285946017,-1.21391459190429,-2.1905091041107205,-0.839084278761332,16.86007516891873,0.35999965667724965,0.0067060755889976065,1.1640003204345692,-0.08315899161982543,2.411159632488964,0.5404206644073728,1.7875799764617657,-1.7642024073962368,85.21738793914609,42.64351919387953,0.6235796560271972,5,-0.9450001716613752,-1.0475001335144025,-2.5187501907348615,-1.645000219345091,-0.6950006484985334,4,0.0043499347638848995,-4.441881096330336,10.19499969482422,1.418180840863023,10.029999732971193,-1.8421035019884924,9.8100004196167,0.0043499347638848995 2150,2009-05-11,10.1899995803833,10.414999961853027,10.050000190734863,10.404999732971193,5655230.0,-0.014983149603148727,2.106372962794624,-4.777773068283193,62.92834372669665,54.74763664366566,-1.0457805483502174,-0.9866356261505356,-2.0183196051258037,-0.7068360326620109,18.136139233114026,0.36499977111816406,-0.0034120698685651263,0.9309996604919437,-0.36522803962181705,2.2272273606057045,0.28288581043506333,1.579113510548824,-1.447665519003758,69.85289580271292,26.35415692810676,0.6481138500568806,5,-0.7899994850158691,-0.8924994468688965,-2.401249408721924,-1.489999532699585,-0.6399993896484375,0,-0.001962659952200352,3.363658432265546,10.345000267028807,-4.441881096330336,10.19499969482422,1.418180840863023,10.029999732971193,-0.001962659952200352 2151,2009-05-12,10.0649995803833,10.295000076293944,9.975000381469727,10.104999542236328,5217244.0,-0.012266928866281446,-1.9091098250861402,0.1860462021610673,60.45112083237251,56.85878587902635,-0.7416773785724278,-0.8114870540342434,-1.8614323336728482,-0.5998779836656265,18.916642254650913,0.319999694824217,0.038984955562550994,0.7477496623992916,-0.5847487966384648,2.080248121437048,0.08150043288041431,1.413998891918169,-1.1740522133965428,53.47821435768408,7.7777728747200285,0.6662492295188781,5,-0.5324993133544922,-0.6649994850158691,-2.276249408721924,-1.364999532699585,-1.0749998092651367,1,-0.005464416671080552,2.106372962794624,10.1899995803833,3.363658432265546,10.345000267028807,-4.441881096330336,10.19499969482422,-0.005464416671080552 2152,2009-05-13,9.520000457763672,10.109999656677246,9.479999542236328,10.020000457763672,6499506.0,-0.054147952840637226,-1.1724073294572623,12.500011920940324,59.55556233723959,58.194981209982565,-0.012190792020586372,-0.25473951179555243,-1.2829679013874564,-0.0747562374180113,18.781207108293,0.630000114440918,0.11380868117515774,0.18700051307678223,-1.1473567447107076,1.521357770864272,-0.4801781158169618,0.8541791419705262,-0.4923288496182767,3.571507638755252,-43.74233851875829,0.6671786288937449,5,0.042499542236328125,-0.12000036239624023,-1.5950007438659677,-0.820000410079956,-0.5,2,0.05304612778193407,-1.9091098250861402,10.0649995803833,2.106372962794624,10.1899995803833,3.363658432265546,10.345000267028807,0.05304612778193407 2153,2009-05-14,9.515000343322754,9.6899995803833,9.329999923706056,9.5,6198687.0,-0.0005252220798834806,-1.0281642466655128,-0.030000686645507812,65.90164272735831,59.74746831043887,0.16452710775223345,-0.24538739439318746,-1.238712534400296,-0.09002404896330773,18.28316353378623,0.3599996566772443,0.21817637802618606,0.17125039100647044,-1.1654496337804403,1.5079504157933812,-0.49709962138698494,0.8396004033999258,-0.36154243331141167,17.050729319111586,-34.2590025058018,0.6683500123934552,5,0.22249984741210938,-0.11500024795532227,-1.4312504529953003,-0.8150002956390381,-0.505000114440918,3,0.05885438210576299,-1.1724073294572623,9.520000457763672,-1.9091098250861402,10.0649995803833,2.106372962794624,10.1899995803833,0.05885438210576299 2154,2009-05-15,9.359999656677246,9.65999984741211,9.234999656677246,9.65999984741211,9015991.0,-0.016290139889935107,1.8333328035146055,-19.999554962171786,64.01273914367957,60.836512589483725,0.46394459616526085,-0.11021403693010257,-1.0422245694241603,0.04016868686534636,17.348280992624268,0.4250001907348633,0.34154580738786855,0.025249719619750977,-1.3083069038828015,1.3588063431223034,-0.6415285921315252,0.6920280313710272,1.2400007247924805,10.593217599327579,-44.17802356863726,0.6667783117512766,5,0.5575003623962402,0.04000043869018555,-1.2074997425079346,-0.6599996089935303,-0.5649995803833008,4,0.06944450812462288,-1.0281642466655128,9.515000343322754,-1.1724073294572623,9.520000457763672,-1.9091098250861402,10.0649995803833,0.06944450812462288 2155,2009-05-18,9.414999961853027,9.489999771118164,9.119999885559082,9.210000038146973,6629767.0,0.005876101195852579,1.0845090854385833,-0.6833326445689871,65.76432105402235,61.65316261700913,0.4990487420525138,-0.2077637694374399,-1.0577892703642,-0.042765026951245844,15.956332496885079,0.36999988555908203,0.44172446168459345,0.10050001144409215,-1.2141978344343265,1.41519785732251,-0.5568489114951163,0.7578489343833006,1.157700405120849,25.10638539636731,-33.28094159490704,0.657348922939209,5,0.44500017166137695,-0.014999866485595703,-1.2625000476837158,-0.7149999141693115,-0.6149997711181641,0,0.0249601335772065,1.8333328035146055,9.359999656677246,-1.0281642466655128,9.515000343322754,-1.1724073294572623,9.520000457763672,0.0249601335772065 2156,2009-05-19,9.5600004196167,9.699999809265137,9.404999732971193,9.43000030517578,7270218.0,0.015401004604479462,-2.27775570213785,0.6341471357195446,69.17057538620062,62.693023924882645,0.35185806424333776,-0.35522498788138,-1.14377003959914,-0.2186520852317244,15.257941787340096,0.29500007629394354,0.5228450832611848,0.23550043106079066,-1.0836894930293361,1.5546903551509175,-0.42409453098427363,0.895095393105855,0.9545919281005855,44.44450866495198,-18.03983854457433,0.6595949620450636,5,0.2999997138977051,-0.16000032424926758,-1.4075005054473877,-0.8600003719329834,-0.5800008773803711,1,-0.0010460490003029177,1.0845090854385833,9.414999961853027,1.8333328035146055,9.359999656677246,-1.0281642466655128,9.515000343322754,-0.0010460490003029177 2157,2009-05-20,9.645000457763672,9.68000030517578,9.350000381469727,9.494999885559082,6763964.0,0.008891216989128647,1.9999956651220374,1.1538495396691328,68.07131315460738,63.70262445359084,0.23077068694095182,-0.4411861703525819,-1.1604534719726107,-0.33499670502888357,14.911764252669007,0.3299999237060529,0.5724623705162024,0.30675044059753453,-1.0201465180440863,1.6336473992391554,-0.35669803872327677,0.9701989199183458,0.8138081914672846,90.51735194204291,25.454315015957476,0.6634484793208104,5,0.12249946594238281,-0.24500036239624023,-1.4925005435943604,-0.945000410079956,-0.5450000762939453,2,-0.06791090259806776,-2.27775570213785,9.5600004196167,1.0845090854385833,9.414999961853027,1.8333328035146055,9.359999656677246,-0.06791090259806776 2158,2009-05-21,9.489999771118164,9.699999809265137,9.385000228881836,9.56999969482422,3899393.0,-0.016070573280350775,-1.1724183290253416,-0.533330790211536,62.25164224483391,64.23414006744565,0.3075975214561044,-0.25059711787896966,-0.9344661649152464,-0.20721114241739969,15.660836186246879,0.3149995803833008,0.5527703367594032,0.12099976539611745,-1.1890930383110465,1.4310925691032814,-0.5340466364574645,0.7760461672496994,0.9152565275659175,63.79309210850842,0.7735473348531201,0.6550464018535819,5,0.2775001525878906,-0.08999967575073242,-1.2062495946884155,-0.7899997234344482,-0.48999977111816406,3,-0.04952574548893951,1.9999956651220374,9.645000457763672,-2.27775570213785,9.5600004196167,1.0845090854385833,9.414999961853027,-0.04952574548893951 2159,2009-05-22,9.69499969482422,9.760000228881836,9.425000190734863,9.5,4941972.0,0.02160167846683758,1.0615338568259445,-2.4374985098824276,59.28569847224899,63.82940170584036,0.0007807954155012453,-0.3847508928068404,-1.0889733949677325,-0.4395482921105671,16.79126334964481,0.33500003814697266,0.511524375138837,0.2684997081756606,-0.9892179356882629,1.526217352039584,-0.36035911375630114,0.8973585301076223,0.6588463473348618,89.8436720017765,28.35521164613391,0.6288588219319617,5,0.012500286102293146,-0.2949995994567889,-1.3362497091293353,-0.9949996471405047,-0.34499931335449396,4,-0.07065492393033068,-1.1724183290253416,9.489999771118164,1.9999956651220374,9.645000457763672,-2.27775570213785,9.5600004196167,-0.07065492393033068 2160,2009-05-25,9.645000457763672,9.774999618530273,9.515000343322754,9.6899995803833,2406551.0,-0.005157219044291561,1.418606920596337,-0.23076509253100458,46.27539775518525,62.254321363930664,-0.038731057144334,-0.25612953999840826,-0.9931794722510521,-0.42200519202845754,18.016811031907572,0.25999927520751953,0.4570667982686132,0.16025042533874512,-1.0183145315346565,1.3388153822121467,-0.42903205309795567,0.7495329037754459,0.6594917381314112,69.41190726229905,10.69314939635867,0.5892824784367006,5,-0.030000686645507812,-0.24500036239624023,-1.075000286102295,-0.945000410079956,-0.3600006103515625,0,-0.08812859939115136,1.0615338568259445,9.69499969482422,-1.1724183290253416,9.489999771118164,1.9999956651220374,9.645000457763672,-0.08812859939115136 2161,2009-05-26,9.739999771118164,9.800000190734863,9.460000038146973,9.574999809265137,3781742.0,0.009849591378507716,1.3859592765480433,-3.6667373105859915,43.06220554180303,60.421726164437715,-0.20638314380362033,-0.26093964767762046,-1.0388853035046388,-0.5569019511791673,19.098588026880616,0.3400001525878906,0.39569607668459916,0.18949975967407262,-0.8819915233690878,1.260991042717233,-0.3462458818475085,0.7252454011956537,0.5171127323634792,86.666567767066,31.17469285028011,0.5357456415215806,5,-0.2799997329711914,-0.3399996757507324,-0.8924999237060547,-1.0399997234344482,-0.18999958038330078,1,-0.09650919943249525,1.418606920596337,9.645000457763672,1.0615338568259445,9.69499969482422,-1.1724183290253416,9.489999771118164,-0.09650919943249525 2162,2009-05-27,10.045000076293944,10.149999618530273,9.859999656677246,9.880000114440918,7133212.0,0.03131420044589639,-1.8292558115733697,0.9999999999999892,46.63678203980104,58.28118608804246,-0.4795057686233193,-0.45456845641706245,-1.2916435737716778,-0.8964393998248728,20.367790064656965,0.4099998474121094,0.3283174356636138,0.40900006294250346,-0.5171498144709137,1.3351499403559206,-0.054074875764206,0.8720750016492129,0.16662792247079672,86.27455869153263,32.54157263858019,0.46307493870670885,5,-0.4100003242492658,-0.6449999809265119,-1.144999980926512,-1.3450000286102277,-0.75,2,-0.10602294932490852,1.3859592765480433,9.739999771118164,1.418606920596337,9.645000457763672,1.0615338568259445,9.69499969482422,-0.10602294932490852 2163,2009-05-28,9.729999542236328,10.09000015258789,9.630000114440918,9.994999885559082,5587286.0,-0.03135893794575595,1.0219742906667952,-1.6060630581163655,37.16074400091428,55.297631072179655,-0.14617190243171052,-0.04749240315821268,-0.9332706210912605,-0.6156834460892355,21.867450418510632,0.46000003814697266,0.26561158327196566,0.033999538421630504,-0.7321155954877749,0.800114672331036,-0.3490580285330722,0.4170571053763332,0.43796333200018545,42.06890927195788,-7.364196363418046,0.3830575669547026,5,-0.09499979019165039,-0.3299994468688965,-0.8037494421005249,-1.0299994945526123,-0.375,3,-0.06474811823288162,-1.8292558115733697,10.045000076293944,1.3859592765480433,9.739999771118164,1.418606920596337,9.645000457763672,-0.06474811823288162 2164,2009-05-29,9.75,9.899999618530273,9.739999771118164,9.81999969482422,6963813.0,0.0020555456017088414,-2.5555461365659307,0.26414944956869457,40.2655011028436,52.46442885538201,-0.11737639532980815,0.01187470682893732,-0.9020020431892846,-0.6726347440199358,22.880062356218335,0.1700000762939453,0.24460008317857174,0.003999996185303445,-0.6193912191242852,0.6273912114948921,-0.30769561146949087,0.31569560384009776,0.39999961853027344,42.02900553822509,-4.621977900949844,0.31169560765479454,5,0.0,-0.34999990463256836,-0.8237498998641968,-1.0499999523162842,-0.505000114440918,4,-0.07692307692307687,1.0219742906667952,9.729999542236328,-1.8292558115733697,10.045000076293944,1.3859592765480433,9.739999771118164,-0.07692307692307687 2165,2009-06-01,10.220000267028807,10.265000343322754,9.9350004196167,9.994999885559082,4840067.0,0.04820515559269811,1.095234058528256,-3.21430517711161,52.97505950851202,50.664927091194386,-0.5153761513063841,-0.3961325891195262,-1.3135700161261106,-1.1716394619025987,23.349493896705305,0.5150003433227539,0.21563681994895134,0.4217502593994116,-0.17472413495315386,1.018224653751977,0.12351306222312886,0.7199874565756943,-1.1000003814697248,94.40993052988709,46.61399867068961,0.29823719717628244,6,-0.4124999046325666,-0.8200001716613752,-1.2862502336502057,-1.520000219345091,-1.0399999618530273,0,-0.08512718814360754,-2.5555461365659307,9.75,1.0219742906667952,9.729999542236328,-1.8292558115733697,10.045000076293944,-0.08512718814360754 2166,2009-06-02,10.260000228881836,10.350000381469727,9.970000267028807,10.100000381469727,5344065.0,0.003913890490010452,1.2352937876561045,0.7111092273131917,67.61902296626903,50.61467262582346,-0.49801002502093894,-0.4223449771761896,-1.3016887917089726,-1.2341591919290593,22.90212590235443,0.38000011444091975,0.20686709022600347,0.43925023078918457,-0.19202471857325776,1.070525180151627,0.1236127561079634,0.7548877054704057,-1.1171003341674801,87.49998344316037,32.70091211154923,0.3156374746812212,6,-0.3924999237060547,-0.8600001335144043,-1.3637501001358032,-1.6150004863739014,-1.1750001907348633,1,-0.09502927482643775,1.095234058528256,10.220000267028807,-2.5555461365659307,9.75,1.0219742906667952,9.729999542236328,-0.09502927482643775 2167,2009-06-03,10.0649995803833,10.354999542236328,10.0,10.260000228881836,4123015.0,-0.019005910735714227,-1.1846138497067082,-1.2187552154113916,62.00870216329716,50.58767928343048,-0.26503886687611455,-0.23672478755893245,-1.0479437235658757,-1.055057281635138,22.351763051312307,0.3549995422363281,0.18510634669587311,0.24249958992004395,-0.3914063387602482,0.8764055186003361,-0.07445337442010214,0.55945255426019,-0.8738156661987304,59.99997369172223,0.40839372075164704,0.31695296434014575,6,-0.17499971389770508,-0.6649994850158691,-1.1887494325637817,-1.4699995517730713,-0.7949991226196289,2,-0.051167353315361486,1.2352937876561045,10.260000228881836,1.095234058528256,10.220000267028807,-2.5555461365659307,9.75,-0.051167353315361486 2168,2009-06-04,10.100000381469727,10.239999771118164,9.989999771118164,10.130000114440918,2853850.0,0.0034774766562972736,1.0000076294236353,0.1538442728379786,67.05068486468171,51.45045554925635,-0.22843369031960314,-0.29429634185089704,-1.0356385747732322,-1.1052760147659022,21.188302985613923,0.25,0.14007673332692683,0.2822503566741936,-0.34124127907081814,0.9057419924192054,-0.029495461198312256,0.5939961745466995,-0.8389875296020506,58.536706395357854,-6.953229671897375,0.31174581787250544,6,-0.19250059127807617,-0.567500114440918,-1.2375003099441528,-1.505000352859497,-1.2000007629394531,3,-0.07970299750212895,-1.1846138497067082,10.0649995803833,1.2352937876561045,10.260000228881836,1.095234058528256,10.220000267028807,-0.07970299750212895 2169,2009-06-05,10.390000343322754,10.5,10.220000267028807,10.3100004196167,4961810.0,0.02871286642573634,-1.1538422037193108,-2.666687859617891,70.27025633786286,54.11655094733163,-0.4576019262902733,-0.6121367222023899,-1.2728590933250157,-1.3989826005327473,20.13095509549297,0.39999961853027344,0.10326721361747637,0.5700003147125248,-0.06177246306777029,1.2017730924928198,0.25411392582237724,0.8858867036026723,-1.063348290032959,80.53101975710825,9.522520911106682,0.3158863888901472,6,-0.4100003242492676,-0.8275003433227539,-1.4475003480911255,-1.7950003147125244,-1.3950004577636719,4,-0.09961508824699705,1.0000076294236353,10.100000381469727,-1.1846138497067082,10.0649995803833,1.2352937876561045,10.260000228881836,-0.09961508824699705 2170,2009-06-08,10.170000076293944,10.4399995803833,10.149999618530273,10.43000030517578,4600854.0,-0.021174230968163177,1.0714373297002462,-3.250005960470162,62.29836825713491,56.25390236014629,-0.17354939793925084,-0.414988254625122,-1.0073504277965544,-1.1801737665772745,18.92386481082331,0.28999996185302734,0.09814190488360452,0.3510000228881811,-0.278365634210628,0.9803656799869902,0.03631719433877656,0.6656828514375857,-0.7494801872673325,37.73583208126016,-35.119568330909594,0.3146828285494046,6,-0.10500001907348455,-0.43249988555908025,-1.1987500190734846,-1.762500047683714,-0.9899997711181641,0,-0.09095380371638517,-1.1538422037193108,10.390000343322754,1.0000076294236353,10.100000381469727,-1.1846138497067082,10.0649995803833,-0.09095380371638517 2171,2009-06-09,10.010000228881836,10.335000038146973,9.81999969482422,10.234999656677246,6517202.0,-0.01573253158424881,1.4235299397502412,0.865381652789495,57.14284647835067,57.42124285331846,0.03215965539008181,-0.27333406687038675,-0.810339009887457,-1.0236650474601294,17.49566044326253,0.5150003433227521,0.08978767965181333,0.19375014305114746,-0.4315572630205686,0.8190575491228635,-0.11890355998471058,0.5064038460870055,-0.503121930977354,27.94124246878102,-40.91697143736783,0.3126537030358585,6,0.05499982833862305,-0.15000009536743164,-1.136250376701355,-1.7275002002716064,-0.5300006866455078,1,-0.08291707339938503,1.0714373297002462,10.170000076293944,-1.1538422037193108,10.390000343322754,1.0000076294236353,10.100000381469727,-0.08291707339938503 2172,2009-06-10,10.024999618530273,10.220000267028807,9.979999542236328,10.145000457763672,5376385.0,0.0014984404900570958,-1.285710393184423,0.5333384196092892,61.07659719655398,60.078559875056214,0.015673032418700217,-0.261992866719158,-0.7873894364141147,-1.0395490459492365,17.201653542409407,0.2400007247924787,0.13072475337388667,0.18349957466125488,-0.43214826385348637,0.7991474131759961,-0.12432434459611486,0.4913234939186246,-0.4386715844581506,30.147034074206864,-37.726297952095756,0.30782391925737035,6,0.0950002670288086,-0.16499948501586914,-0.9674996137619019,-1.6999995708465576,-0.5549993515014666,2,-0.09376554774583723,1.4235299397502412,10.010000228881836,1.0714373297002462,10.170000076293944,-1.1538422037193108,10.390000343322754,-0.09376554774583723 2173,2009-06-11,10.074999809265137,10.125,9.920000076293944,10.010000228881836,4610480.0,0.004987550387776762,1.484848134554829,-0.5416593817054757,58.407077778851445,62.09429061683486,0.02207954247949928,-0.2823652134338026,-0.785504447106117,-1.0911100979744965,17.161451440936197,0.20499992370605646,0.177512717625822,0.20549979209899938,-0.39845138333488883,0.8094509675328876,-0.09647579561794473,0.5074753798159435,-0.4155780179187829,37.49999999999984,-26.45434252799229,0.3019755877169441,6,0.08500003814697266,-0.21499967575073242,-0.9850000143051147,-1.7174999713897705,-0.4849996566772461,3,-0.07990068156241292,-1.285710393184423,10.024999618530273,1.4235299397502412,10.010000228881836,1.0714373297002462,10.170000076293944,-0.07990068156241292 2174,2009-06-12,10.010000228881836,10.119999885559082,9.914999961853027,10.029999732971193,3942723.0,-0.0064515713760635585,1.0500011920940324,-0.30768666461261296,58.02196761114597,62.65505818379418,0.14286217087940933,-0.1751525666720326,-0.6741080477316217,-1.0203211327941943,17.323612643242043,0.2049999237060547,0.1934933822946423,0.1080001831054691,-0.44860995370928336,0.6646103199202216,-0.17030488530190802,0.3863052515128462,-0.2833321808431908,30.645253085213692,-31.271297531887473,0.2783050684073765,6,0.14999961853027344,-0.20000028610229492,-0.6775001287460327,-1.4100000858306885,-0.17500019073486328,4,-0.11088916932777682,1.484848134554829,10.074999809265137,-1.285710393184423,10.024999618530273,1.4235299397502412,10.010000228881836,-0.11088916932777682 2175,2009-06-15,9.649999618530273,9.949999809265137,9.625,9.925000190734863,3891206.0,-0.03596409611588758,1.0,13.750369557959772,48.22834542195536,60.50053845664822,0.46210000344843927,0.21434595011767144,-0.27351628626290214,-0.6583221295321842,17.447828657101038,0.38500022888183594,0.2553632205510308,-0.2637504100799557,-0.7859309399801298,0.25843011982021835,-0.5248406750300418,-0.002660145129869562,0.8500003814697266,3.5210728432522176,-52.981836537763535,0.26109026495008675,6,0.41250038146972656,0.16000032424926758,-0.30124950408935547,-1.049999475479126,0.40000057220458984,0,-0.06787562268017477,1.0500011920940324,10.010000228881836,1.484848134554829,10.074999809265137,-1.285710393184423,10.024999618530273,-0.06787562268017477 2176,2009-06-16,9.550000190734863,9.725000381469727,9.550000190734863,9.65999984741211,5103641.0,-0.010362635414346344,-2.181831580590066,0.39999791926036643,39.4004395475136,57.98850927711671,0.5037715152993893,0.3305028240796659,-0.1480802527688816,-0.5544904463236726,17.14192131019054,0.17500019073486328,0.3059545878648322,-0.3632498264312751,-0.8868737495397792,0.1603740966772289,-0.625061787985528,-0.10143786487702222,0.9324998092651366,0.0,-50.55848506532805,0.26181196155425207,6,0.47499990463256836,0.25999975204467773,-0.2012500762939453,-0.9500000476837158,0.41499996185302734,1,-0.03874344274024699,1.0,9.649999618530273,1.0500011920940324,10.010000228881836,1.484848134554829,10.074999809265137,-0.03874344274024699 2177,2009-06-17,8.989999771118164,9.579999923706056,8.864999771118164,9.56999969482422,13811330.0,-0.05863878622327101,1.3833323266777422,5.272743035988329,35.658929342393975,54.50053644130697,1.000455583245543,0.8842522859030613,0.42492635763528064,0.009717373952568664,17.499262275824172,0.7150001525878924,0.2700497121897918,-0.8905002117156986,-1.5492624412879863,-0.2317379821434109,-1.2198813265018433,-0.5611190969295539,1.4552002365112298,9.920633118529585,-39.98865780654345,0.3293811147861441,6,0.692500114440918,0.692500114440918,0.47625041007995605,-0.3899996280670166,1.375,2,0.05450498148980687,-2.181831580590066,9.550000190734863,1.0,9.649999618530273,1.0500011920940324,10.010000228881836,0.05450498148980687 2178,2009-06-18,9.020000457763672,9.05500030517578,8.800000190734863,8.930000305175781,5219603.0,0.0033371176206133946,2.18750447035267,-0.15517269728728902,35.90735595294818,50.68243639853867,0.8952960405457748,0.8613994402333951,0.40919340503563717,-0.025199527753329676,17.883026580842326,0.2550001144409162,0.1894515952889062,-0.8369995594024662,-1.582268215497038,-0.09173090330789435,-1.209633887449753,-0.4643652313551794,1.3303875356750474,16.66669074935699,-32.82500884829979,0.3726343280472863,6,0.5999994277954102,0.6299996376037598,0.46124958992004395,-0.4200003147125244,1.2249994277954102,3,0.04988911157735165,1.3833323266777422,8.989999771118164,-2.181831580590066,9.550000190734863,1.0,9.649999618530273,0.04988911157735165 2179,2009-06-19,9.010000228881836,9.074999809265137,8.944999694824219,9.0,8369292.0,-0.0011086727687722453,-1.166653421282683,0.11111346585851736,21.59627019672095,46.15998105849268,0.7699228251268568,0.8616259827756121,0.4386362033601756,-0.021979971266297582,18.15316259994057,0.13000011444091797,0.1284647289194556,-0.8127498149871819,-1.6470126575574113,0.021513027583047517,-1.2298812362722966,-0.3956183937020672,1.2163567403405757,18.260878939712835,-24.493565084706322,0.4171314212851145,6,0.557499885559082,0.6399998664855957,0.5587499141693115,-0.4100000858306885,1.369999885559082,4,0.06437290887594505,2.18750447035267,9.020000457763672,1.3833323266777422,8.989999771118164,-2.181831580590066,9.550000190734863,0.06437290887594505 2180,2009-06-22,8.795000076293945,9.005000114440918,8.774999618530272,9.005000114440918,3901991.0,-0.023862391467949218,1.1904805155290108,-20.999523173755485,18.2212853283243,41.8353631529342,0.8597831629619446,1.064245596909707,0.672432177406387,0.17382329131343255,18.527165043299277,0.23500061035156428,0.04123274129592325,-0.9852499485015862,-1.9360970918879357,-0.034402805115236745,-1.46067352019476,-0.5098263768084124,1.3172483506494626,2.1053096527827013,-33.5437599229941,0.4754235716931745,6,0.7024998664855939,0.8424997329711914,0.8637499809265137,-0.19499993324279785,1.5749998092651367,0,0.11824899975342174,-1.166653421282683,9.010000228881836,2.18750447035267,9.020000457763672,1.3833323266777422,8.989999771118164,0.11824899975342174 2181,2009-06-23,8.800000190734863,8.949999809265137,8.720000267028809,8.770000457763674,4205944.0,0.0005685178394023715,-2.538451380992554,-0.14285584534129336,20.094600809833437,37.28180799885414,0.7432557493054137,1.0384543915137723,0.6779692926024801,0.1556876651506478,19.110730250341078,0.22999954223632812,-0.09208032817244671,-0.9332498550415043,-1.9805133137362603,0.11401360365325175,-1.4568815843888814,-0.40961812569412714,1.178523355367231,9.302320423608974,-22.305407463094653,0.5236317293473776,6,0.622499942779541,0.809999942779541,0.8299999237060547,-0.20000004768371582,1.8099994659423828,1,0.14204545146670222,1.1904805155290108,8.795000076293945,-1.166653421282683,9.010000228881836,2.18750447035267,9.020000457763672,0.14204545146670222 2182,2009-06-24,8.979999542236328,9.029999732971193,8.659999847412111,8.800000190734863,4630862.0,0.020454471318191336,1.6428588458485842,6.000031789427192,25.221222880416846,33.59449078791696,0.4463755969047938,0.8164360341495023,0.5009834580040486,-0.03733222541577774,18.94883280664592,0.36999988555908203,-0.19274722286922596,-0.7000004768371575,-1.788031097950908,0.388030144276593,-1.2440157873940318,-0.15598516628028314,0.8475012103769721,77.10836728644003,46.88667742256695,0.5440153105568749,6,0.4100003242492676,0.6000003814697266,0.6500005722045898,-0.37999939918518066,2.1900005340576154,2,0.10968826955043065,-2.538451380992554,8.800000190734863,1.1904805155290108,8.795000076293945,-1.166653421282683,9.010000228881836,0.10968826955043065 2183,2009-06-25,9.100000381469727,9.125,8.885000228881836,8.9399995803833,5301996.0,0.013363123090261775,1.2857116906826036,0.888896541858506,19.138773228687796,29.274135856532716,0.1939193011499949,0.6817720594356622,0.3823900769875337,-0.1624431027509594,19.298280773455293,0.23999977111816406,-0.27187560846988745,-0.5484996795654293,-1.6665012033814683,0.5695018442506097,-1.107500441473448,0.010501082342589285,0.564050244415407,94.62373971467713,67.84257780646503,0.5590007619080194,6,0.20499944686889648,0.4799995422363281,0.4837496280670166,-0.5000002384185791,2.0049991607666016,3,0.13901091611208582,1.6428588458485842,8.979999542236328,-2.538451380992554,8.800000190734863,1.1904805155290108,8.795000076293945,0.13901091611208582 2184,2009-06-26,9.0,9.260000228881836,8.954999923706055,9.18000030517578,4027074.0,-0.010989052448102776,-1.259257689427655,-1.1249962747283422,20.304584992176984,26.17149580877956,0.15151832530083276,0.7617591706701017,0.47492782855891846,-0.07265694744494766,19.51531256163944,0.30500030517578125,-0.37348327116611024,-0.6110000610351562,-1.7644188032750634,0.5424186812047509,-1.1877094321551098,-0.03429068991520268,0.52348351689891,56.666656070291985,29.979405816746144,0.5767093711199531,6,0.19250011444091797,0.5799999237060547,0.5837500095367432,-0.39999985694885254,2.300000190734865,4,0.13833332061767578,1.2857116906826036,9.100000381469727,1.6428588458485842,8.979999542236328,-2.538451380992554,8.800000190734863,0.13833332061767578 2185,2009-06-29,9.350000381469727,9.399999618530273,9.0,9.010000228881836,3451425.0,0.03888893127441406,-1.2222163353537066,-1.8888865341415013,34.72223816583853,25.65169565526011,-0.274364522557768,0.36178773505279693,0.11235137964104958,-0.4359696619234761,18.894864887053252,0.39999961853027344,-0.4699860861695129,-0.21749968528747488,-1.339403599721198,0.9044042291462482,-0.7784516425043364,0.34345227192938665,0.0525954217010316,93.2433442533372,63.95879949840905,0.5609519572168611,6,-0.23000049591064275,0.22999954223632812,0.2037496566772461,-0.7500002384185791,1.989999771118164,0,0.11016039475383277,-1.259257689427655,9.0,1.2857116906826036,9.100000381469727,1.6428588458485842,8.979999542236328,0.11016039475383277 2186,2009-06-30,9.28499984741211,9.489999771118164,9.25,9.399999618530273,4103187.0,-0.006951928492584747,-1.5945996102811544,-0.3382344691402349,33.257945693281485,25.384919694247614,-0.28039381299075217,0.36891281415345745,0.17859068803345401,-0.38535343301207625,17.995833995986395,0.23999977111816406,-0.5715129933921279,-0.2337502002716061,-1.3128720147697237,0.8453716142265115,-0.7733111075206658,0.3058107069774536,-0.6249999999999982,75.30121174099577,44.220358267141066,0.5395609072490591,6,-0.21000003814697266,0.2950000762939453,0.22250008583068848,-0.6499996185302734,2.034999847412111,1,0.11685514873211122,-1.2222163353537066,9.350000381469727,-1.259257689427655,9.0,1.2857116906826036,9.100000381469727,0.11685514873211122 2187,2009-07-01,9.550000190734863,9.600000381469727,9.300000190734863,9.395000457763672,3186725.0,0.028540694418709656,1.3529416164585413,-1.3478264475146369,39.175279219757755,25.748022279448676,-0.5113815720091193,0.06677537314561732,-0.08238839955865274,-0.6710872265952155,16.92585589035739,0.3150005340576172,-0.6185105281943617,0.057000112533568625,-0.9913791158492256,1.1053793409163628,-0.4671895016578276,0.5811897267249648,-0.8734003448486316,93.00696782316881,60.14644729857875,0.5241896141913968,7,-0.4200000762939453,0.029999732971191406,-0.12000012397766113,-0.6424999237060547,1.7799997329711914,2,0.11099470625882968,-1.5945996102811544,9.28499984741211,-1.2222163353537066,9.350000381469727,-1.259257689427655,9.0,0.11099470625882968 2188,2009-07-02,9.295000076293944,9.600000381469727,9.295000076293944,9.585000038146973,5592050.0,-0.0267015821306803,-1.1034506572132181,-1.8709707190716849,36.32888772187027,27.38497978224304,-0.23833382535893755,0.27233756195113834,0.18971052384070042,-0.4433039981569795,15.834878753849837,0.305000305175783,-0.6432390603051843,-0.157749986648561,-1.1691662567129448,0.8536662834158228,-0.6634581216807529,0.3479581483836309,-0.5814642089843716,52.713164540491675,18.76391078928907,0.5057081350321919,7,-0.16499996185302557,0.28499984741211115,0.22249984741211115,-0.38749980926513494,2.2049999237060565,3,0.20172135391176793,1.3529416164585413,9.550000190734863,-1.5945996102811544,9.28499984741211,-1.2222163353537066,9.350000381469727,0.20172135391176793 2189,2009-07-03,9.354999542236328,9.595000267028807,9.3100004196167,9.380000114440918,3913008.0,0.006455025868736364,-3.9565700543184996,0.08620888101102592,43.62851479079333,30.208005278072932,-0.2729525124709724,0.1378925544396239,0.15849811779631295,-0.5217456700649272,14.200765479941001,0.3000001907348633,-0.61002283789486,-0.04600048065185547,-0.9563652869078219,0.8643643256041109,-0.5011828837798387,0.4091819224761277,-0.6060050943603503,59.16655275564019,20.485634728941733,0.4551824031279828,7,-0.22499942779541016,0.22500038146972656,0.16250038146972656,-0.39499926567077637,2.195000648498537,4,0.1870657493994552,-1.1034506572132181,9.295000076293944,1.3529416164585413,9.550000190734863,-1.5945996102811544,9.28499984741211,0.1870657493994552 2190,2009-07-06,9.244999885559082,9.3100004196167,9.104999542236328,9.25,3018791.0,-0.011758381834292453,2.2799890137556935,0.2,43.44086118537686,32.80203420868887,-0.1032671966017773,0.1844997550160734,0.2986956376532852,-0.4315739539043495,12.925384007954921,0.25,-0.5800569767286561,-0.10975012779235804,-0.946639490447529,0.727139234862813,-0.5281948091199435,0.30869455353522746,-0.46196520033935506,28.282849689622886,-14.659291185767131,0.41844468132758533,7,-0.11499977111816406,0.33500003814697266,0.3300001621246338,-0.2849996089935303,1.8950004577636719,0,0.22228235052612,-3.9565700543184996,9.354999542236328,-1.1034506572132181,9.295000076293944,1.3529416164585413,9.550000190734863,0.22228235052612 2191,2009-07-07,9.18000030517578,9.399999618530273,9.18000030517578,9.345000267028807,3064187.0,-0.007030782172840588,-1.666658960205784,32.999237078008775,55.19126622808108,36.132039025096006,0.02380764916079947,0.19408017421219803,0.3955334596895437,-0.38690174302406355,12.492747585826546,0.21999931335449396,-0.5185753101678081,-0.1332497119903575,-0.9137438465895436,0.6472444226088285,-0.5234967792899514,0.2569973553092364,-0.3642869921060523,15.151643592282408,-30.64695164972765,0.3902470672995934,7,0.06250000000000178,0.3999996185302752,0.42374992370605646,-0.22000002861022772,1.9349994659423846,1,0.23529409320327366,2.2799890137556935,9.244999885559082,-3.9565700543184996,9.354999542236328,-1.1034506572132181,9.295000076293944,0.23529409320327366 2192,2009-07-08,9.085000038146973,9.239999771118164,9.045000076293944,9.104999542236328,3122239.0,-0.010348612622076314,-2.9000162125560447,0.12120914371586279,51.71502722876541,39.75162280288241,0.15116520951425194,0.2266686744572688,0.5248259103590236,-0.3137859953681357,12.175470685155906,0.19499969482422053,-0.422839752297957,-0.18125000000000036,-0.8913120127858178,0.5288120127858171,-0.53628100639291,0.17378100639290928,-0.23791524234124495,7.207196370884894,-40.5299948506916,0.3550310063929092,7,0.19250011444091797,0.49499988555908203,0.5487501621246338,-0.1249997615814209,2.2150001525878924,2,0.2460098676161493,-1.666658960205784,9.18000030517578,2.2799890137556935,9.244999885559082,-3.9565700543184996,9.354999542236328,0.2460098676161493 2193,2009-07-09,9.270000457763672,9.390000343322754,9.175000190734863,9.199999809265137,3236613.0,0.020363282205823063,-2.5833392938034954,-3.500119212245482,56.28019390441333,43.74891268201978,-0.008029080719138548,-0.022906934542131552,0.37068804118672993,-0.5147078439598936,11.846677605839435,0.30500030517578125,-0.32907349438494293,0.04400038719177246,-0.5557241057081885,0.6437248800917335,-0.2558618592582089,0.34386263364175385,-0.3927990385313844,40.90914608031355,-10.120518131559052,0.2998622464499808,7,0.029999732971191406,0.3099994659423828,0.3749995231628418,-0.3100001811981201,1.9449996948242188,3,0.22222215363723352,-2.9000162125560447,9.085000038146973,-1.666658960205784,9.18000030517578,2.2799890137556935,9.244999885559082,0.22222215363723352 2194,2009-07-10,8.899999618530273,9.220000267028807,8.8149995803833,9.220000267028807,6190889.0,-0.039913788669074024,1.5312491618113986,-4.57139548507511,52.35953784775858,45.708612646677565,0.3869912177738932,0.27370462786706895,0.7607959564692841,-0.15655475462509116,11.859888847138981,0.4550008773803711,-0.2615817273572514,-0.27050042152404785,-0.7600641260668137,0.21906328301871802,-0.5152822737954299,-0.0257185692526658,0.7000007629394531,14.529920103290259,-40.92493438825567,0.24478185227138283,7,0.30750036239624023,0.6800003051757812,0.820000410079956,0.06000065803527832,1.9500007629394531,4,0.2921348868438587,-2.5833392938034954,9.270000457763672,-2.9000162125560447,9.085000038146973,-1.666658960205784,9.18000030517578,0.2921348868438587 2195,2009-07-13,8.994999885559082,9.020000457763672,8.720000267028809,8.829999923706055,5537594.0,0.010674187764122323,1.790685089489676,-0.5156238358491438,54.21165203406364,48.036802240097806,0.2641127129980365,0.13398698610908788,0.6737201186273847,-0.258819168008797,12.818431907165595,0.3000001907348633,-0.18681334285154705,-0.14275016784668004,-0.5823370971064943,0.2968367614131342,-0.36254363247658716,0.07704329678322708,0.5893004798889159,40.441158939793645,-19.99031929562448,0.21979346462990737,7,0.16500043869018555,0.554999828338623,0.7762501239776611,0.1250002384185791,1.9549999237060547,0,0.2840467301481213,1.5312491618113986,8.899999618530273,-2.5833392938034954,9.270000457763672,-2.9000162125560447,9.085000038146973,0.2840467301481213 2196,2009-07-14,9.18000030517578,9.279999732971193,8.970000267028809,9.104999542236328,5908134.0,0.020567028568138745,1.2545446979102204,0.4545501835100895,54.31035474986636,49.718477298998764,0.07001456584542076,-0.08448579069674089,0.47848614652368404,-0.4499220374721027,13.735355405643999,0.3099994659423846,-0.1034055174609314,0.060750246047971856,-0.33471459358080047,0.4562150856767442,-0.1369821737664143,0.258482665862358,0.36972805633545036,68.65671429344103,9.907832487197183,0.19773241981438647,7,-0.019999980926511896,0.31749963760376154,0.7212498188018817,-0.002500057220457208,1.6799993515014666,1,0.21350762233002385,1.790685089489676,8.994999885559082,1.5312491618113986,8.899999618530273,-2.5833392938034954,9.270000457763672,0.21350762233002385 2197,2009-07-15,9.479999542236328,9.5,9.289999961853027,9.295000076293944,5896444.0,0.03267965436683107,-1.153849915880903,2.466634453995301,57.59997741700941,52.08193170956978,-0.2692757097294063,-0.36458576216350735,0.16443606013203826,-0.7457189370260728,12.896731157999271,0.3199996948242205,-0.06743905681643092,0.33624949455261266,-0.08534987898510593,0.7578488680903313,0.12544980778375425,0.5470491813214711,0.03653969549560543,97.43583787042007,41.43930893308867,0.21079968676885902,7,-0.32249927520751953,-0.03999948501586914,0.4825005531311035,-0.21499943733215332,1.5400009155273438,2,0.17246838690206734,1.2545446979102204,9.18000030517578,1.790685089489676,8.994999885559082,1.5312491618113986,8.899999618530273,0.17246838690206734 2198,2009-07-16,9.470000267028807,9.550000190734863,9.3149995803833,9.489999771118164,4618530.0,-0.0010547759167045534,2.3571433437101925,-0.10810573958946347,59.751039643159665,53.87332335983271,-0.2590879749453112,-0.33639206253169185,0.15465933973008994,-0.7267426589869341,11.932281019148233,0.2350006103515625,-0.020120751067334908,0.30375022888183345,-0.13760984707848678,0.7451103048421537,0.08307019090167422,0.5244302668619927,-0.7499999999999982,90.36145408919477,33.0266104976496,0.22068003798015992,7,-0.3350000381469709,-0.07750034332275213,0.5199997425079363,-0.205000162124632,1.8849992752075213,3,0.19324180275659253,-1.153849915880903,9.479999542236328,1.2545446979102204,9.18000030517578,1.790685089489676,8.994999885559082,0.19324180275659253 2199,2009-07-17,9.59000015258789,9.699999809265137,9.515000343322754,9.574999809265137,3986850.0,0.012671582067096843,-1.7407475433924144,-0.7500357636735779,55.50458113579969,55.21373668765747,-0.38246801989187595,-0.43290726223178666,0.011034422915153996,-0.838653170462333,11.120231760891045,0.2299995422363299,-0.002243411163128428,0.39475011825561523,-0.07845264569813182,0.8679528822093623,0.1581487362787417,0.6313515002324888,-0.8533998870849615,88.77553999400547,34.496464571660766,0.23660138197687328,7,-0.38000011444091797,-0.20000028610229492,0.4199998378753662,-0.3250000476837158,2.0399999618530273,4,0.16944733828408642,2.3571433437101925,9.470000267028807,-1.153849915880903,9.479999542236328,1.2545446979102204,9.18000030517578,0.16944733828408642 2200,2009-07-20,9.835000038146973,9.984999656677246,9.770000457763672,9.859999656677246,4485496.0,0.025547432915626,-1.7742050600511912,-1.6666030898340645,61.652548109037276,55.931656896652584,-0.5978448811297152,-0.6282065311321574,-0.25023377088407095,-1.0710231278472762,10.173646492099978,0.39499950408935547,0.053764297513714254,0.5877500057220466,0.07299424195941562,1.1025057694846776,0.3303721238407302,0.845127887603363,-1.059863790893555,85.22170357341511,32.21373185255527,0.25737788188131583,7,-0.4825000762939453,-0.5125002861022949,0.14999985694885254,-0.5699999332427979,1.8149995803833008,0,0.10320288148305812,-1.7407475433924144,9.59000015258789,2.3571433437101925,9.470000267028807,-1.153849915880903,9.479999542236328,0.10320288148305812 2201,2009-07-21,10.050000190734863,10.125,9.890000343322754,9.94499969482422,3811892.0,0.0218607170059959,-1.1860514631192807,-4.200083924620361,60.82251332460848,56.94359979619071,-0.7559540415878754,-0.7850059133935936,-0.47530958829163694,-1.2641910161176249,9.179604537804058,0.28999996185302734,0.087418161573936,0.7402501583099372,0.1553750923293613,1.3251252242905132,0.44781262531964927,1.0326876913002252,-1.2022721389160154,91.01798732469811,41.290458043026675,0.29243753299028824,7,-0.627500057220459,-0.6575002670288086,-0.11375021934509277,-0.752500057220459,1.7249994277954102,1,0.08955219914920876,-1.7742050600511912,9.835000038146973,-1.7407475433924144,9.59000015258789,2.3571433437101925,9.470000267028807,0.08955219914920876 2202,2009-07-22,9.96500015258789,10.170000076293944,9.869999885559082,10.104999542236328,2657257.0,-0.008457715077989203,1.2222198674748321,-1.3333212232405018,65.65421185479903,57.98515734623357,-0.5956361636840999,-0.6560652705643939,-0.3840110225018982,-1.1540387323291217,8.432337402191447,0.3000001907348615,0.1310339923581143,0.6060000896453861,-0.025952694633854634,1.2379528739246268,0.29002369750576484,0.9219764817850074,-1.015090344914551,76.02341464285213,25.571691382427247,0.31597639213962064,7,-0.5199999809265137,-0.5500001907348633,-0.0475001335144043,-0.6675000190734863,2.0,2,0.0898142990852766,-1.1860514631192807,10.050000190734863,-1.7742050600511912,9.835000038146973,-1.7407475433924144,9.59000015258789,0.0898142990852766 2203,2009-07-23,10.364999771118164,10.510000228881836,10.0,10.100000381469727,9265940.0,0.04014045282542167,-1.1935486517305594,-1.8928610354223434,70.36291159898907,59.98553220748139,-0.9208084086331585,-1.0081220668635176,-0.7727730275839448,-1.5237500350250706,8.205637720668523,0.5450000762939453,0.1628215838155267,0.9427497386932373,0.18021602141173965,1.705283455974735,0.5614828800524894,1.3240165973339852,-1.293080936582765,85.42708799587476,34.58739815960506,0.3812668586407488,7,-0.7499995231628418,-0.7799997329711914,-0.682499885559082,-0.9649996757507324,1.8950004577636719,3,0.06319350710172245,1.2222198674748321,9.96500015258789,-1.1860514631192807,10.050000190734863,-1.7742050600511912,9.835000038146973,0.06319350710172245 2204,2009-07-24,10.244999885559082,10.470000267028807,10.135000228881836,10.300000190734863,6008986.0,-0.011577413237717438,-1.4363672934338436,-0.2075487994472275,70.08032313093219,61.74871788491123,-0.6592874196536318,-0.8327637846084848,-0.6377013425791489,-1.3722554207981155,8.40019105322003,0.3350000381469709,0.21216077249378174,0.7604998588562015,-0.058105492709279005,1.579105210421682,0.35119718307346126,1.1698025346389418,-1.0005112837021102,64.18913171792883,10.0625680407814,0.40930267578274065,7,-0.5049996376037598,-0.6599998474121094,-0.6099998950958252,-0.8449997901916504,1.7899999618530273,4,0.10834550210604244,-1.1935486517305594,10.364999771118164,1.2222198674748321,9.96500015258789,-1.1860514631192807,10.050000190734863,0.10834550210604244 2205,2009-07-27,10.380000114440918,10.489999771118164,10.25,10.329999923706056,3281889.0,0.013177182078071725,-1.2857116906826036,-0.9090893327784391,73.43749243300535,63.873955405260006,-0.6449926015420839,-0.934557790686604,-0.757523405204509,-1.4764125414387266,9.05112111582504,0.24499988555908203,0.2444947921644811,0.8440001010894775,-0.06372466681047229,1.7517248689894274,0.3901377171395026,1.2978624850394525,-0.9836501173409626,79.68749301508443,19.77862435561275,0.4538623839499752,7,-0.48000001907348633,-0.7950000762939453,-0.7712500095367432,-0.9800000190734863,1.1899995803833026,0,0.12042389077250282,-1.4363672934338436,10.244999885559082,-1.1935486517305594,10.364999771118164,1.2222198674748321,9.96500015258789,0.12042389077250282 2206,2009-07-28,10.369999885559082,10.770000457763672,10.369999885559082,10.630000114440918,7315154.0,-0.0009634131764529874,-2.0769247698345743,-5.19998474126933,75.95958887588206,65.91391223402364,-0.5011393696715967,-0.8844505602096575,-0.7368227860080214,-1.4268516452729987,10.197684666762923,0.40000057220458984,0.321334410401791,0.779749870300293,-0.1922284332405635,1.7517281738411494,0.2937607185298656,1.2657390220707203,-0.8400118606453013,55.55552023430703,-10.564540796018512,0.48598915177042795,7,-0.3274998664855957,-0.6549997329711914,-0.8025000095367432,-0.9699997901916504,0.8050003051757812,1,0.12343295536132803,-1.2857116906826036,10.380000114440918,-1.4363672934338436,10.244999885559082,-1.1935486517305594,10.364999771118164,0.12343295536132803 2207,2009-07-29,10.609999656677246,10.6899995803833,10.350000381469727,10.354999542236328,4142094.0,0.02314366188686079,-1.5660468346822807,-0.9807688075413564,76.482200402051,67.77293009612268,-0.63027174830893,-1.097221205029932,-0.9658529541574161,-1.6219807574560292,11.703411017441153,0.3399991989135742,0.4014372106880728,0.9667496681213379,-0.10632883457828335,2.039828170820959,0.4302104167715264,1.5032889194711494,-0.9064098911644809,79.22068753684648,9.502176714055139,0.5365392513498108,7,-0.4674992561340332,-0.8949995040893555,-1.0937495231628418,-1.2099995613098145,0.7899999618530273,2,0.10980207347319304,-2.0769247698345743,10.369999885559082,-1.2857116906826036,10.380000114440918,-1.4363672934338436,10.244999885559082,0.10980207347319304 2208,2009-07-30,11.170000076293944,11.364999771118164,10.734999656677246,10.75,8103573.0,0.05278043711003044,-1.7999957614546687,1.6470583835414516,91.72796012518376,71.79774998383202,-1.03232789407204,-1.5911268795779403,-1.5031534476461719,-2.131881731446313,13.648490109034963,0.755000114440918,0.49192562821802177,1.4330000877380353,0.1761435598492529,2.6898566156268178,0.8045718237936441,2.0614283516824266,-1.3171128138660517,84.14636037427452,7.139241720955127,0.628428263944391,7,-0.6024999618530256,-1.1275000572204572,-1.6850001811981183,-1.769999980926512,0.6300001144409215,3,0.07117279058763604,-1.5660468346822807,10.609999656677246,-2.0769247698345743,10.369999885559082,-1.2857116906826036,10.380000114440918,0.07117279058763604 2209,2009-07-31,11.104999542236328,11.295000076293945,11.005000114440918,11.265000343322756,4792450.0,-0.005819206232197449,1.636360089645277,-0.3809542190998283,89.21933059143062,74.86072581520907,-0.8155931505487057,-1.4633239193973715,-1.422349047408563,-2.028706306342574,15.698683691677834,0.28999996185302734,0.5575801639847846,1.2804995536804196,-0.10178634967643774,2.662785457037277,0.58935660200199,1.971642505358849,-1.010174278417992,76.68158903556565,-4.746361954055061,0.6911429516784291,7,-0.4874997138977051,-1.0624995231628418,-1.6624996662139893,-1.7049994468688965,0.8350000381469727,4,0.10400727008160815,-1.7999957614546687,11.170000076293944,-1.5660468346822807,10.609999656677246,-2.0769247698345743,10.369999885559082,0.10400727008160815 2210,2009-08-03,11.300000190734865,11.390000343322756,11.0649995803833,11.15999984741211,4033064.0,0.017559716932619374,1.0312506519244695,-0.8749977648370133,89.25925991335693,78.02036432507,-0.8727036164855928,-1.577346708068962,-1.5973421922099558,-2.1865653268624055,17.28772944502161,0.3250007629394549,0.6329497900713381,1.3727501869201681,-0.12854905236937597,2.8740494262097123,0.6221005672753961,2.12339980656494,-1.0019470057485567,91.34613885681956,7.959735835426059,0.7506496196447721,8,-0.6700000762939471,-1.2449998855590838,-1.9137501716613787,-1.9000000953674334,0.75,0,0.06504421630717205,1.636360089645277,11.104999542236328,-1.7999957614546687,11.170000076293944,-1.5660468346822807,10.609999656677246,0.06504421630717205 2211,2009-08-04,11.34000015258789,11.350000381469727,10.970000267028807,11.234999656677246,5071064.0,0.003539819573261882,5.079955444675896,0.7500017029856649,88.1147582631562,80.51598059266524,-0.7939678129086527,-1.5254377801597485,-1.6195199162981506,-2.1880954708562523,19.13173220440237,0.38000011444091975,0.7254450281721176,1.3047501564025872,-0.2787318882124037,2.888232201017578,0.5130091340950909,2.0964911787100835,-0.8453964791010211,95.19228917607104,13.021943590032222,0.7917410223074955,8,-0.6449999809265137,-1.2849998474121094,-1.9900002479553223,-1.940000057220459,0.7699995040893537,1,0.020282146308776117,1.0312506519244695,11.300000190734865,1.636360089645277,11.104999542236328,-1.7999957614546687,11.170000076293944,0.020282146308776117 2212,2009-08-05,11.31999969482422,11.46500015258789,11.149999618530273,11.149999618530273,3744830.0,-0.0017637087737697454,-2.7058869728146844,1.6190406989945765,87.75506390975846,82.4484419605285,-0.6275401238541871,-1.401254605833163,-1.591394747674796,-2.130149304212262,20.737741854657983,0.3150005340576172,0.7900488988492054,1.1729997158050551,-0.44323819749331506,2.7892376291034253,0.36488075915587004,1.9811186724542402,-0.6642246207668911,80.13693708758537,-0.9560914078052178,0.808118956649185,8,-0.5199995040893572,-1.227499485015871,-1.9924998283386248,-1.9199995994567889,0.9450006484985352,2,-0.012809143816112867,5.079955444675896,11.34000015258789,1.0312506519244695,11.300000190734865,1.636360089645277,11.104999542236328,-0.012809143816112867 2213,2009-08-06,11.329999923706055,11.494999885559082,11.30500030517578,11.449999809265135,4406149.0,0.000883412469207645,-1.2353007175033541,-0.7058813629682641,87.1794495592318,84.34834489700624,-0.5434045659824971,-1.3165100143399542,-1.5828315858629143,-2.104874037781414,22.95053486345418,0.18999958038330256,0.8503338246381631,1.0799999713897712,-0.5632477456365095,2.723247688416052,0.25837611287663087,1.9016238299029116,-0.5123798339426138,68.57141300122444,-11.072717916559327,0.8216238585131407,8,-0.45749998092651367,-1.2224998474121094,-1.9749999046325684,-1.929999828338623,1.3649997711181658,3,0.006178260838092031,-2.7058869728146844,11.31999969482422,5.079955444675896,11.34000015258789,1.0312506519244695,11.300000190734865,0.006178260838092031 2214,2009-08-07,11.5,11.619999885559082,11.140000343322754,11.354999542236328,5423933.0,0.015004419897501453,1.4935026331303785,-1.2083383003918196,86.7549295229066,85.82806012921749,-0.5773790950059148,-1.3510040002544041,-1.7325548920003904,-2.234898850975977,24.059143548130287,0.4799995422363281,0.9194306315750982,1.1200000286102298,-0.4844837317174484,2.724483788937908,0.3177581484463907,1.922241908774069,-0.5469039510774305,81.53846831011752,2.4924651705068044,0.8022418801638389,8,-0.5149998664855957,-1.3299999237060547,-2.1449999809265137,-2.0999999046325684,1.0450000762939453,4,0.02608697310737962,-1.2353007175033541,11.329999923706055,-2.7058869728146844,11.31999969482422,5.079955444675896,11.34000015258789,0.02608697310737962 2215,2009-08-10,11.550000190734865,11.675000190734865,11.494999885559082,11.5,3539008.0,0.004347842672596913,-4.999968211078499,0.34482781300151183,85.71424678884597,86.91191100843571,-0.4961353245646105,-1.264612935339537,-1.7764310744433125,-2.243907850505291,25.029087999899456,0.18000030517578303,0.946644444294563,1.0422502040863062,-0.5037138180341607,2.588214226206773,0.26926819302607363,1.8152322151465388,-0.4635233744849927,82.26950162733388,4.542157284240545,0.7729820110602332,8,-0.5374999046325701,-1.3524999618530291,-2.1950001716613787,-2.1500000953674334,0.944999694824217,0,0.03376618036433321,1.4935026331303785,11.5,-1.2353007175033541,11.329999923706055,-2.7058869728146844,11.31999969482422,0.03376618036433321 2216,2009-08-11,11.140000343322754,11.585000038146973,11.0649995803833,11.5,5019373.0,-0.035497821700557486,-1.039212753026974,-7.19996566785532,74.22678709563756,86.66130952994531,0.038638787673514585,-0.738088104958079,-1.366234704616982,-1.7989564074674718,26.34930635014683,0.5200004577636719,0.9799071866047324,0.5342503547668453,-0.9019188104939992,1.97041952002769,-0.18383422786357784,1.2523349373972685,0.5349998474121112,12.295194736973725,-62.93584709275892,0.7180845826304223,8,0.06499958038330078,-0.942500114440918,-1.7850003242492676,-1.7400002479553223,1.630000114440918,1,0.08168759599343822,-4.999968211078499,11.550000190734865,1.4935026331303785,11.5,-1.2353007175033541,11.329999923706055,0.08168759599343822 2217,2009-08-12,11.114999771118164,11.1850004196167,10.8100004196167,11.039999961853027,5436351.0,-0.002244216466256721,2.488354144026259,-0.20833300219610212,68.29265569524154,84.05738681550729,0.15958946053893897,-0.6158941809820622,-1.3350376514444502,-1.7348029940623526,28.10851729902255,0.375,0.9960703192489078,0.42749977111816406,-0.9224026717231553,1.7774022139594834,-0.2474514503024956,1.1024509925388237,0.560000419616701,35.26004996593225,-37.083377621589456,0.6749512214206593,8,0.1275005340576172,-0.9174995422363281,-1.703749656677246,-1.7149996757507324,2.0900001525878906,2,0.08951866001334019,-1.039212753026974,11.140000343322754,-4.999968211078499,11.550000190734865,1.4935026331303785,11.5,0.08951866001334019 2218,2009-08-13,11.300000190734865,11.420000076293945,11.050000190734863,11.0600004196167,4863837.0,0.016644212633941446,-1.8461504603308514,3.2000050862759797,74.94086327444768,82.47089044695363,-0.0056224360289576225,-0.6922585588810772,-1.5126924641034538,-1.8856440152693423,30.014598213251976,0.36999988555908203,1.0181655438776769,0.521000194549563,-0.7255554619421698,1.7675558510412959,-0.10227763369630338,1.1442780227954295,0.3404000091552728,56.647387372687284,-16.03650787417738,0.6232778282458669,8,-0.05749988555908381,-1.1024999618530291,-1.8712501525878924,-1.9000000953674334,1.9250001907348615,3,0.08539824215039538,2.488354144026259,11.114999771118164,-1.039212753026974,11.140000343322754,-4.999968211078499,11.550000190734865,0.08539824215039538 2219,2009-08-14,11.21500015258789,11.510000228881836,11.199999809265137,11.300000190734865,3672474.0,-0.007522127142676305,-4.39127766674683,-0.35416716337251825,70.21788535883726,80.35518216311812,0.1079770545958354,-0.5051762063097165,-1.4305320722544757,-1.7660732090595754,31.67583420351293,0.3100004196166992,1.022351577496881,0.3547501564025879,-0.7715268059625249,1.4810271187677007,-0.2083883247799676,0.9178886375851434,0.3921840560913097,46.82079076710706,-23.94541424265669,0.5631384811825564,8,0.027500152587890625,-1.0174999237060547,-1.7750000953674316,-1.815000057220459,1.625,4,0.13196607419526574,-1.8461504603308514,11.300000190734865,2.488354144026259,11.114999771118164,-1.039212753026974,11.140000343322754,0.13196607419526574 2220,2009-08-17,10.850000381469727,11.220000267028807,10.78499984741211,11.135000228881836,5336086.0,-0.0325456768749075,-1.0963829396084113,3.3529378765608695,59.917353580628934,77.22213719839284,0.4497248947547323,-0.06349152512202849,-1.0655794727693984,-1.3711482405052386,32.30100322025283,0.43500041961669744,0.9182630766108382,-0.06099963188171387,-1.0790297549062444,0.9570304911428167,-0.5700146933939791,0.4480154296305514,0.7252964756469744,8.125064820035739,-61.89806813735827,0.5090150615122648,8,0.37999963760375977,-0.6525001525878906,-1.4562504291534424,-1.317500114440918,2.1700000762939453,0,0.1562211645373801,-4.39127766674683,11.21500015258789,-1.8461504603308514,11.300000190734865,2.488354144026259,11.114999771118164,0.1562211645373801 2221,2009-08-18,10.949999809265137,11.039999961853027,10.800000190734863,10.869999885559082,2579059.0,0.009216536799961261,-1.181822910796494,-0.280701636974475,57.456135214133106,73.85558956554561,0.3225004922653216,-0.09761276959430631,-1.1593069802302054,-1.4440894470233125,32.64033646727156,0.23999977111816406,0.8275299205810462,-0.006000185012817738,-0.9398694024932528,0.9278690324676173,-0.47293479375303527,0.4609344237273998,0.577879227269289,22.758603453219997,-44.1967117911694,0.4669346087402177,8,0.2800002098083496,-0.6274995803833008,-1.5949997901916504,-1.3874998092651367,1.9000005722045898,1,0.1410958998361509,-1.0963829396084113,10.850000381469727,-4.39127766674683,11.21500015258789,-1.8461504603308514,11.300000190734865,0.1410958998361509 2222,2009-08-19,10.859999656677246,10.989999771118164,10.770000457763672,10.895000457763672,2799313.0,-0.008219192160326627,-1.0465128657798202,-0.4375104308227833,41.43646350619762,68.77303555965293,0.380389663551993,0.06627434095307905,-1.064434952673409,-1.3272797192482209,32.8674668114866,0.2199993133544922,0.7149507135344475,-0.14075031280517614,-0.9524560957640276,0.6709554701536753,-0.546603204284601,0.2651025786742487,0.623306628509841,12.1620576689615,-50.44508151631114,0.40585289147942555,8,0.3625006675720215,-0.3774995803833008,-1.5312495231628418,-1.2299995422363281,1.7899999618530273,2,0.17587484912230789,-1.181822910796494,10.949999809265137,-1.0963829396084113,10.850000381469727,-4.39127766674683,11.21500015258789,0.17587484912230789 2223,2009-08-20,11.020000457763672,11.0600004196167,10.755000114440918,11.0,3809583.0,0.014733039239835488,5.099982833927788,-0.5714285714285714,47.769055938804726,64.44127182808604,0.19197977047153003,-0.04441669488799782,-1.219216110198964,-1.4530411863223733,32.45810394250962,0.30500030517578125,0.6138509236370311,-0.013499546051026101,-0.7680444828071735,0.7410453907051213,-0.3907720144290998,0.3637729223270476,0.4062413612295419,35.09937790128525,-24.66466410744014,0.377272468378074,8,0.19499969482421875,-0.5250005722045898,-1.721250295639038,-1.390000343322754,1.544999122619629,3,0.19827580537013811,-1.0465128657798202,10.859999656677246,-1.181822910796494,10.949999809265137,-1.0963829396084113,10.850000381469727,0.19827580537013811 2224,2009-08-21,11.354999542236328,11.494999885559082,10.975000381469727,10.979999542236328,4902137.0,0.030399189705717866,-1.701307901907357,18.749570856379936,51.344726743299404,60.62243626746975,-0.18522952471929344,-0.30777329597572667,-1.542899763393656,-1.7543794129968937,32.372505190745365,0.5199995040893555,0.5182369049346924,0.26599955558776855,-0.40275897173230035,0.9347580829078375,-0.0683797080722659,0.600378819247803,-0.5999994277954102,81.08102883448075,24.266300795915,0.3343792636600345,8,-0.1849994659423828,-0.7599992752075195,-2.091249465942383,-1.7249994277954102,1.5300006866455078,4,0.16468524126995332,5.099982833927788,11.020000457763672,-1.0465128657798202,10.859999656677246,-1.181822910796494,10.949999809265137,0.16468524126995332 2225,2009-08-24,11.630000114440918,11.645000457763672,11.329999923706055,11.350000381469727,3744683.0,0.024218457357192413,1.0322587591791028,0.7466659545898438,56.35964371087793,58.637198113607575,-0.500300676381805,-0.5104989848904129,-1.7915504026919091,-1.9950556514946314,32.34573681638266,0.3150005340576172,0.4316002460136268,0.4785001277923584,-0.14325556408799756,1.1002558196727144,0.16762228185218042,0.7893779737325364,-0.875,98.31456881614774,44.43949401539774,0.3108778459401779,8,-0.42999982833862305,-0.9074997901916504,-2.330000162124634,-2.0,1.2200002670288086,0,0.10404127482720504,-1.701307901907357,11.354999542236328,5.099982833927788,11.020000457763672,-1.0465128657798202,10.859999656677246,0.10404127482720504 2226,2009-08-25,11.649999618530273,11.6899995803833,11.404999732971193,11.5,2984289.0,0.0017196477981562541,1.4782644751463532,0.5357134342185483,57.236838252701816,57.40877395332538,-0.49209830492541506,-0.45290815243366467,-1.7812005256913928,-1.9876109473428407,31.803448282939943,0.2849998474121076,0.3332889292925394,0.43449964523315465,-0.10686221953983299,0.9758615100061423,0.16381871284666083,0.7051805776196485,-0.859399490356445,95.72192677001034,43.30292435330624,0.27068093238649377,8,-0.42749977111816406,-0.869999885559082,-2.312499761581421,-2.0699996948242188,1.1500005722045916,1,0.11759664241141277,1.0322587591791028,11.630000114440918,-1.701307901907357,11.354999542236328,5.099982833927788,11.020000457763672,0.11759664241141277 2227,2009-08-26,11.774999618530273,11.9399995803833,11.55500030517578,11.75,3411964.0,0.010729614085237982,1.1690127980571983,0.16666454738501837,59.29017974467811,55.66980911668432,-0.5739933677537667,-0.512426595080278,-1.8557196458442284,-2.0873546931036877,31.475980563257334,0.3849992752075213,0.2395929161024295,0.5012496471405026,-0.015958068442495588,1.0184573627235007,0.2426457893490035,0.7598535049320017,-0.9304355232238759,86.07594631092856,34.22538026819314,0.25860385779149936,8,-0.42749977111816406,-0.869999885559082,-2.367499589920044,-2.1949996948242188,0.6350002288818359,2,0.09129518452363494,1.4782644751463532,11.649999618530273,1.0322587591791028,11.630000114440918,-1.701307901907357,11.354999542236328,0.09129518452363494 2228,2009-08-27,11.96500015258789,12.479999542236328,11.869999885559082,11.899999618530273,9788523.0,0.01613592698199451,-8.759994506835938,2.600061036087587,59.627328701992454,54.49308059925711,-0.7372760254449933,-0.6743902598653708,-1.9929578306305125,-2.2504183723206808,30.36088352374694,0.7049999237060547,0.19920660133858092,0.6515001773834221,0.052183958902638494,1.2508163958642058,0.3518420681430303,0.951158286623814,-1.0328012184753401,65.78075237024635,16.954936278987148,0.29965810924039155,8,-0.3475003242492676,-0.7250003814697266,-2.5350000858306885,-2.385000228881836,0.14999961853027344,3,0.05725026804903344,1.1690127980571983,11.774999618530273,1.4782644751463532,11.649999618530273,1.0322587591791028,11.630000114440918,0.05725026804903344 2229,2009-08-28,12.260000228881836,12.59000015258789,12.100000381469727,12.145000457763672,5047426.0,0.024655250525019046,-3.780487351017408,1.7692127116405998,63.34586135945868,54.87402590801598,-0.9705140596678081,-0.9258950519566049,-2.2303573990585477,-2.5140178106628426,29.23843076295351,0.625,0.1960380207808079,0.8887502193450931,0.16446565232770638,1.6130347863624799,0.5266079358364006,1.2508925028537856,-1.1730212339569075,73.80953462215581,28.00731467389879,0.36214228350869304,8,-0.5875000953674316,-0.8975000381469727,-2.6600000858306885,-2.6750001907348633,-0.10500049591064275,4,0.024877597537311225,-8.759994506835938,11.96500015258789,1.1690127980571983,11.774999618530273,1.4782644751463532,11.649999618530273,0.024877597537311225 2230,2009-08-31,12.03499984741211,12.149999618530273,11.729999542236328,12.119999885559082,3421125.0,-0.01835239618835205,4.793124313516571,-0.7391322375731842,68.08078830869127,56.05454291852245,-0.625525009055437,-0.6777559180283657,-1.9422522781643288,-2.2578878490941108,27.52778594410091,0.5300006866455078,0.15645397802806826,0.6269998550415039,-0.15439831456117226,1.40839802464418,0.23630077024016494,1.0176989398428429,-0.767658313567626,53.16454779355245,2.9948688184320247,0.3906990848013382,8,-0.3624997138977051,-0.6149997711181641,-2.372499704360962,-2.4499998092651367,0.5450000762939453,0,0.07062736952609949,-3.780487351017408,12.260000228881836,-8.759994506835938,11.96500015258789,1.1690127980571983,11.774999618530273,0.07062736952609949 2231,2009-09-01,11.56999969482422,12.079999923706055,11.5649995803833,11.975000381469727,4507600.0,-0.0386373210206461,-1.4819238900634248,4.7647118221902875,57.8044559314271,57.87320874354795,-0.07077144929064616,-0.20515994723582942,-1.4184108388214938,-1.7684571582011888,25.941909407717763,0.5150003433227539,0.12587257924242934,0.150499725341799,-0.6334504151700511,0.9344498658536491,-0.24147534491412692,0.5424747955977249,-0.1439391267305279,1.4492166048087027,-48.515930738182696,0.39197507025592543,9,0.10250043869018377,-0.09999942779541193,-1.8274996280670184,-1.9849996566772479,1.0100002288818342,1,0.11063100435673379,4.793124313516571,12.03499984741211,-3.780487351017408,12.260000228881836,-8.759994506835938,11.96500015258789,0.11063100435673379 2232,2009-09-02,11.175000190734863,11.595000267028807,10.979999542236328,11.55500030517578,7216450.0,-0.034139975324809946,1.6739159730068855,0.9382702967452679,47.99999999999997,57.89886919479186,0.41751615974852996,0.18806159352291374,-0.9737496017502938,-1.3559459802364238,23.603392431288167,0.6150007247924787,0.1370715092877397,-0.2372498035430901,-1.0277291055367535,0.5532294984505732,-0.6324894545399218,0.15798984745374156,1.4149999618530273,12.111836930046534,-35.47928753682015,0.39523965099683145,9,0.6075000762939453,0.2950000762939453,-1.2962501049041748,-1.4600000381469727,1.614999771118164,2,0.14541386776416165,-1.4819238900634248,11.56999969482422,4.793124313516571,12.03499984741211,-3.780487351017408,12.260000228881836,0.14541386776416165 2233,2009-09-03,11.399999618530273,11.704999923706055,11.079999923706056,11.1899995803833,5635336.0,0.020134176640279167,-1.906981128309326,-0.5526315129034631,52.833070452155624,58.0642407179981,0.2817133919349626,-0.033122978461911146,-1.1493174437885365,-1.5634644748806643,21.167550167094777,0.6249999999999982,0.15886913931245417,-0.01575036048889089,-0.8053156309370557,0.7738149099592739,-0.4105329957129733,0.3790322747351915,1.1578005218505858,26.08695137092112,-20.709274689747176,0.3947826352240828,9,0.38500022888183594,0.2625002861022949,-1.4712493419647217,-1.6849994659423828,1.3600006103515625,3,0.08859651427006354,1.6739159730068855,11.175000190734863,-1.4819238900634248,11.56999969482422,4.793124313516571,12.03499984741211,0.08859651427006354 2234,2009-09-04,11.800000190734865,11.8100004196167,11.505000114440918,11.510000228881836,4255239.0,0.035087770665746865,-1.0333340750795523,1.3809519484471091,64.39393567207017,58.95693982479724,-0.05422825835366751,-0.43162557996011053,-1.4909954120153959,-1.9473127722732322,19.351410953316872,0.4100008010864258,0.24378935611050423,0.3692502021789572,-0.4382493048583651,1.1767497092162795,-0.03449955133970484,0.7729999556976193,0.7262439376831029,70.08552094252374,17.6376649934461,0.40374975351866127,9,-0.015000343322755683,-0.12750005722046076,-1.495000123977663,-1.7875003814697283,0.8899993896484357,4,0.026694879262004756,-1.906981128309326,11.399999618530273,1.6739159730068855,11.175000190734863,-1.4819238900634248,11.56999969482422,0.026694879262004756 2235,2009-09-07,11.9399995803833,11.979999542236328,11.8100004196167,11.829999923706055,2388712.0,0.011864354863177162,-1.2666751438471564,0.3793092108508397,64.82035517799446,59.79955281649642,-0.16274411444716996,-0.5701405072607706,-1.581126191477706,-2.074652613783101,17.452267461974138,0.17999935150146307,0.31451053232405357,0.48974962234497,-0.34813907340626216,1.3276383180962021,0.07080527446935392,0.9086939702205861,0.5553196563110347,87.27270047527644,29.78591080255105,0.4189443478756159,9,-0.1549997329711914,-0.2674994468688965,-1.609999656677246,-1.927499771118164,0.5950002670288086,0,0.018006713579883593,-1.0333340750795523,11.800000190734865,-1.906981128309326,11.399999618530273,1.6739159730068855,11.175000190734863,0.018006713579883593 2236,2009-09-08,12.050000190734865,12.074999809265135,11.890000343322756,11.9399995803833,2543258.0,0.00921278176025142,1.3124955296473855,1.0000086697935884,67.70833806385986,60.73490374084995,-0.23472109908883176,-0.6413531825157417,-1.6368563101386968,-2.1638806165587408,17.098424285967255,0.18499946594237926,0.36067860571609955,0.5542502403259295,-0.3110837077202344,1.4195841883720934,0.12158326630284755,0.9869172143490115,0.4150126520703097,97.71693037134098,33.07183693859241,0.4326669740230822,9,-0.2650003433227557,-0.37750005722046076,-1.7074999809265154,-2.0250000953674316,0.7150001525878906,1,0.04398337963336307,-1.2666751438471564,11.9399995803833,-1.0333340750795523,11.800000190734865,-1.906981128309326,11.399999618530273,0.04398337963336307 2237,2009-09-09,12.109999656677244,12.109999656677244,11.789999961853027,12.100000381469727,4414149.0,0.00497920871308466,63.00457796854885,0.09090199750310349,66.71778284128894,61.52273197854956,-0.27066700078535355,-0.6566547355841461,-1.6493122055392941,-2.2027073684847416,17.424511006248526,0.319999694824217,0.37700845230690305,0.5644997119903543,-0.3227959145066297,1.4517953384873383,0.12085189874186142,1.0081475252388472,0.3253129201165539,100.0,30.31148296344975,0.4436478132484922,9,-0.32499980926513494,-0.43749952316284,-1.7349994182586652,-2.084999561309811,0.8200006484985352,2,0.03881092323315305,1.3124955296473855,12.050000190734865,-1.2666751438471564,11.9399995803833,-1.0333340750795523,11.800000190734865,0.03881092323315305 2238,2009-09-10,12.265000343322756,12.369999885559082,12.050000190734865,12.170000076293945,4456921.0,0.012799396452505052,1.098363116176528,9.500715307584127,64.77273606915998,61.68127361296081,-0.4231345505905537,-0.7754088351188635,-1.7457672811199743,-2.3275153333178693,17.421781347702332,0.319999694824217,0.3958511045189752,0.6712503910064722,-0.2635159678149481,1.6060167498278926,0.20386721159576204,1.1386335704171824,0.14120597277989333,87.86132138502232,18.80365130156254,0.4673831794107098,9,-0.5900006294250506,-0.5925002098083514,-1.8187501430511492,-2.2025003433227557,0.5099992752075178,3,0.04280469660288988,63.00457796854885,12.109999656677244,1.3124955296473855,12.050000190734865,-1.2666751438471564,11.9399995803833,0.04280469660288988 2239,2009-09-11,12.69499969482422,12.925000190734865,12.234999656677244,12.239999771118164,8911389.0,0.0350590574370071,-1.9677432586527897,4.7894594187621635,66.46058258746758,61.50125075504707,-0.877185595553529,-1.147687831441603,-2.112951565897971,-2.719245857419823,17.54089128456465,0.6900005340576207,0.4116955353379268,1.0272497653961192,-0.00998069104000976,2.064480221832248,0.5086345371780556,1.5458649936141828,-1.7150001525878924,79.73564321328526,13.784801730957511,0.5186152282180642,9,-0.7424998283386248,-0.8549995422363299,-2.2049996852874774,-2.617499828338625,0.15500068664550604,4,0.005120168225298594,1.098363116176528,12.265000343322756,63.00457796854885,12.109999656677244,1.3124955296473855,12.050000190734865,0.005120168225298594 2240,2009-09-14,12.545000076293945,12.699999809265135,12.260000228881836,12.640000343322756,4500468.0,-0.011815645698001087,3.093034602981736,-0.2087918306777198,63.29867041070064,62.11171903052191,-0.7232969605494706,-0.9108941819236094,-1.8970386184625667,-2.5304232660657497,18.84900365654496,0.439999580383299,0.4106039882698518,0.7925001621246341,-0.2403778448943079,1.8253781691435762,0.276061158615164,1.3089391656341043,-1.5261005210876473,66.51982045719211,4.155754055543014,0.5164390035094707,9,-0.5925002098083496,-0.7049999237060547,-1.9674999713897705,-2.4050002098083496,0.19999980926513672,0,0.011558350195896683,-1.9677432586527897,12.69499969482422,1.098363116176528,12.265000343322756,63.00457796854885,12.109999656677244,0.011558350195896683 2241,2009-09-15,12.494999885559082,12.640000343322756,12.369999885559082,12.494999885559082,3327248.0,-0.0039856668338605905,-1.1600036621093892,-0.0,60.94225342518366,63.54974718887565,-0.5903706603674781,-0.7791596436852366,-1.7782516640075698,-2.4406185298640413,20.22780804655679,0.27000045776367365,0.3702391232782176,0.6652499675750736,-0.34578641262585563,1.6762863477760028,0.15973177747460987,1.1707681576755373,-1.4379783176422123,62.11451819711048,2.636251866224164,0.5055181901004644,9,-0.49249982833862127,-0.6549997329711914,-1.8899996280670166,-2.327499866485594,0.27500057220458984,1,0.0032012774885461504,3.093034602981736,12.545000076293945,-1.9677432586527897,12.69499969482422,1.098363116176528,12.265000343322756,0.0032012774885461504 2242,2009-09-16,12.770000457763672,12.84000015258789,12.460000038146973,12.46500015258789,3974642.0,0.022008849517671347,-1.4126950487735466,100.0,61.92593044704859,64.56006496608597,-0.6876398339424963,-0.9525696926268559,-1.9767890966463835,-2.672374292261434,21.87109468598353,0.38000011444091797,0.34056058449234605,0.8447504997253414,-0.1411153527024993,1.8306163521531822,0.35181757351142195,1.337683425939261,-1.6756193173904421,82.2857448032922,22.629614737867342,0.4929329262139201,9,-0.5550003051757812,-0.9300003051757812,-2.0687503814697266,-2.6025004386901838,-0.3400001525878924,2,-0.00039155162581661074,-1.1600036621093892,12.494999885559082,3.093034602981736,12.545000076293945,-1.9677432586527897,12.69499969482422,-0.00039155162581661074 2243,2009-09-17,13.204999923706055,13.30500030517578,12.75,12.84000015258789,6898985.0,0.03406416995685535,-1.0366980825024346,1.1967193636340896,63.442387751292536,64.45433741933292,-0.9383517767079166,-1.2811674640960113,-2.3346582158560665,-3.064274007001023,23.64558897442682,0.5550003051757795,0.3871970555087234,1.1704999923706048,0.12458093454419661,2.216419050197013,0.6475404634573998,1.6934595212838097,-2.074006402325592,90.65417562035601,31.43390287776205,0.5229595289132042,9,-0.6574997901916504,-1.174999713897705,-2.484999656677246,-3.0374999046325666,-0.8199996948242188,3,-0.020825416139275132,-1.4126950487735466,12.770000457763672,-1.1600036621093892,12.494999885559082,3.093034602981736,12.545000076293945,-0.020825416139275132 2244,2009-09-18,13.225000381469727,13.34000015258789,12.979999542236328,13.199999809265135,8990991.0,0.0015146124861209476,1.8235329316683309,0.06849476131999546,67.97584178338852,64.80494704215447,-0.821330288361164,-1.2162465974231491,-2.2637776012941515,-3.0441336316716345,24.540273155154452,0.3600006103515625,0.5106459338784433,1.0970004081726081,-0.02474373141198427,2.2187445477572005,0.5361283383803119,1.6578724779649043,-2.0070465887374507,89.35187229240363,28.152528795024807,0.5608720697922961,9,-0.6600003242492676,-1.1775002479553223,-2.505000114440918,-3.0575003623962385,-1.1649999618530273,4,-0.03402652173605791,-1.0366980825024346,13.204999923706055,-1.4126950487735466,12.770000457763672,-1.1600036621093892,12.494999885559082,-0.03402652173605791 2245,2009-09-21,12.84000015258789,13.18000030517578,12.6850004196167,13.170000076293945,3934755.0,-0.029111547657970638,1.8285676917292188,-13.19969483120257,69.65945259676985,65.02173754581113,-0.32993554055134844,-0.7757198433868879,-1.793558876657933,-2.6276098508326555,24.88173904179194,0.5399999618530273,0.6013985038874008,0.6515001773834221,-0.4875398141572269,1.7905401689240712,0.08198018161309761,1.2210201731537467,-1.4947235782642778,48.45362243749257,-19.46498494082006,0.5695199957703246,9,-0.27500009536743164,-0.7925000190734863,-2.119999885559082,-2.6725001335144025,-1.010000228881836,0,0.0007788340158096929,1.8235329316683309,13.225000381469727,-1.0366980825024346,13.204999923706055,-1.4126950487735466,12.770000457763672,0.0007788340158096929 2246,2009-09-22,13.020000457763672,13.050000190734865,12.920000076293945,12.949999809265135,3016650.0,0.014018715189773712,-1.0000000000000273,-0.2121232263098629,80.59701586958161,66.56387454895477,-0.3999281231995919,-0.8936378801171507,-1.8904560749614383,-2.7848590208255892,25.15256027182736,0.21000003814697443,0.62813462715261,0.7630004405975335,-0.4041168167998652,1.9301176979949322,0.179441811898835,1.346559069296232,-1.5550404687442025,63.63640304438811,-10.872884537776208,0.583558628698699,9,-0.3250002861022949,-0.9725003242492676,-2.3062503337860107,-2.8525004386901838,-1.570000648498537,1,-0.021121394972041685,1.8285676917292188,12.84000015258789,1.8235329316683309,13.225000381469727,-1.0366980825024346,13.204999923706055,-0.021121394972041685 2247,2009-09-23,12.850000381469727,13.039999961853027,12.720000267028807,13.039999961853027,3659898.0,-0.01305684103817184,2.3684252794523073,-2.7142545741882937,74.49324792366481,67.64393142167754,-0.12730782155266418,-0.673502938335119,-1.6472862532287103,-2.5963781392364247,24.763607464888143,0.3199996948242205,0.6439292162805828,0.5392503261566155,-0.6334044671454997,1.7119051194587307,-0.0470770704944421,1.125577722807673,-1.2725379826361518,25.190844140433335,-53.1532277298196,0.5863273966510574,9,-0.0625004768371582,-0.8025002479553223,-2.0737502574920654,-2.6825003623962385,-1.0700006484985334,2,-0.006225674811762505,-1.0000000000000273,13.020000457763672,1.8285676917292188,12.84000015258789,1.8235329316683309,13.225000381469727,-0.006225674811762505 2248,2009-09-24,12.649999618530273,13.050000190734865,12.5600004196167,12.75,4746783.0,-0.01556426124530419,-2.5000136239782145,0.5263189595892165,65.39853376092013,67.52592599650559,0.14868399403122012,-0.4422256140712797,-1.374608813699023,-2.3815065238260402,23.347858850071535,0.48999977111816584,0.6389128776691244,0.30499958992004395,-0.8651468303107563,1.4751460101508442,-0.2800736201953562,0.8900728000354441,-0.9667849544714393,11.538362785170115,-65.0475318431582,0.5850732101153998,9,0.15000057220458984,-0.6024994850158691,-1.797499418258667,-2.4824995994567853,-1.1549997329711914,3,-0.017391250591994423,2.3684252794523073,12.850000381469727,-1.0000000000000273,13.020000457763672,1.8285676917292188,12.84000015258789,-0.017391250591994423 2249,2009-09-25,12.5649995803833,12.734999656677244,12.470000267028807,12.699999809265135,3587672.0,-0.006719370807131142,1.5853608611915333,1.3499971389879468,61.55267240163586,67.33192621772062,0.2383715667241617,-0.35121097919246935,-1.2202899180400326,-2.2843740138967696,21.619806175907186,0.2649993896484375,0.6372628764729384,0.20474958419799805,-0.9686777996298197,1.3781769680258158,-0.38196410771591083,0.7914632761119069,-0.7823777870127238,13.380184260613905,-59.29878044199471,0.5867136919139084,9,0.29000043869018555,-0.4074993133544922,-1.7099995613098145,-2.3974995613098127,-1.0850000381469727,4,-0.014325456228624356,-2.5000136239782145,12.649999618530273,2.3684252794523073,12.850000381469727,-1.0000000000000273,13.020000457763672,-0.014325456228624356 2250,2009-09-28,12.885000228881836,12.899999618530273,12.414999961853027,12.550000190734865,3841658.0,0.025467621105067506,1.6575409754682817,-2.4814775569024907,64.3224614530977,67.70750488748884,-0.03165723191628622,-0.6369219854778478,-1.4737223558342123,-2.5877833121874225,21.047999713514375,0.4849996566772461,0.6467248483405221,0.4822502136230469,-0.7030879601368323,1.667588387382926,-0.11041887325689359,1.0749193005029873,-1.0089357339582197,74.01576340475104,4.317880143859995,0.5926690868799398,9,-0.007500171661376953,-0.7250003814697266,-2.002500057220459,-2.717500209808348,-1.5200004577636719,0,-0.06402792352427689,1.5853608611915333,12.5649995803833,-2.5000136239782145,12.649999618530273,2.3684252794523073,12.850000381469727,-0.06402792352427689 2251,2009-09-29,12.850000381469727,12.920000076293945,12.640000343322756,12.899999618530273,3268407.0,-0.002716324935226333,5.222205738990339,-0.14925143691658704,62.802770735222936,67.80493158617487,0.06592817891571734,-0.5281915450974388,-1.3781196646579978,-2.534231304718185,20.920815632318075,0.27999973297118963,0.6153952827976461,0.38325033187866175,-0.7498419429274676,1.5163426066847911,-0.18329580552440206,0.9497964692817256,-0.8860997470862539,68.50397839740701,2.5300902351133914,0.5665461374030645,9,0.027499675750732422,-0.6900005340576172,-1.8887500762939453,-2.6825003623962385,-1.0750007629394531,1,-0.07937746517381883,1.6575409754682817,12.885000228881836,1.5853608611915333,12.5649995803833,-2.5000136239782145,12.649999618530273,-0.07937746517381883 2252,2009-09-30,12.800000190734865,12.960000038146973,12.59000015258789,12.800000190734865,3867766.0,-0.003891065311325881,1.3125014901175662,-0.0,59.605018138634364,67.37855718476841,0.1348078342763177,-0.3691340898896698,-1.2641079128643593,-2.4570792753585824,22.15455821093728,0.36999988555908203,0.6051831175617064,0.2520001411438013,-0.7114282435475587,1.2154285258351614,-0.22971405120187782,0.7337143334894805,-0.7535335852591274,60.629935450539726,-2.468954988017657,0.4817141923456799,9,0.07749986648559393,-0.6400003433227557,-1.7987504005432147,-2.62500047683716,-1.0,2,-0.10546877823071543,5.222205738990339,12.850000381469727,1.6575409754682817,12.885000228881836,1.5853608611915333,12.5649995803833,-0.10546877823071543 2253,2009-10-01,12.40999984741211,12.84000015258789,12.350000381469727,12.75,4280194.0,-0.030468776368070105,-1.1304380276317316,-100.0,44.80875114301832,64.80443600250506,0.4472066223714446,0.10583902617679186,-0.8262032229653542,-2.0418394379823894,23.00410496097964,0.48999977111816406,0.6015916275697979,-0.18850021362304759,-0.9910037623289494,0.6140033350828542,-0.5897519879759976,0.21275156072990242,-0.28592122910964335,9.835983559270892,-49.045165936374005,0.40125177435295056,10,0.35500049591064453,-0.25,-1.283750057220459,-2.1100001335144043,-0.4799995422363299,3,-0.05076552152998548,1.3125014901175662,12.800000190734865,5.222205738990339,12.850000381469727,1.6575409754682817,12.885000228881836,-0.05076552152998548 2254,2009-10-02,12.114999771118164,12.399999618530273,12.0649995803833,12.329999923706055,5529633.0,-0.02377115873659441,-1.126980763059261,0.6323531061719531,42.56055660199288,61.79344755864095,0.6349684892894434,0.4486506250468256,-0.4818704960604041,-1.720584123342995,23.442154192823583,0.3450002670288086,0.5644368560766253,-0.49925026893615687,-1.2462112687923952,0.24771073092008145,-0.872730768864276,-0.1257697690080377,1.2250003814697266,5.586610632557465,-50.166670332096444,0.3734804999281195,10,0.44250011444091797,0.04500007629394531,-0.6862499713897705,-1.5450000762939453,0.30500030517578125,4,-0.05117621933738248,-1.1304380276317316,12.40999984741211,1.3125014901175662,12.800000190734865,5.222205738990339,12.850000381469727,-0.05117621933738248 2255,2009-10-05,12.154999732971193,12.350000381469727,12.03499984741211,12.140000343322756,3667385.0,0.003301689030848154,-1.7999999999999559,-0.06976455350330903,44.09722567156156,57.7379153144165,0.5448830547074657,0.44858288313737305,-0.4754079985902262,-1.734707898711017,23.55779888056915,0.3150005340576172,0.481939992482765,-0.47000031471252335,-1.1814483416804062,0.24144771225535955,-0.8257243281964648,-0.1142763012285819,1.1595004081726064,12.972957925960028,-40.24169771023213,0.35572401348394117,10,0.38750028610229315,0.005000114440916192,-0.6374995708465594,-1.5299997329711932,0.26000022888183416,0,-0.05553271950338967,-1.126980763059261,12.114999771118164,-1.1304380276317316,12.40999984741211,1.3125014901175662,12.800000190734865,-0.05553271950338967 2256,2009-10-06,12.579999923706055,12.635000228881836,12.239999771118164,12.300000190734865,3549513.0,0.03496505142505457,1.025641589944858,18.667408443540065,46.86468033997358,54.668074471784145,0.0568874382624891,0.06885504012140942,-0.8477268488029672,-2.13341309130303,23.73668953165697,0.48000049591064275,0.38545162521635135,-0.07150011062622141,-0.7303039855121991,0.5873037642597563,-0.40090204806921115,0.2579018268167683,0.683320205688478,58.918915017841435,8.994014218789715,0.3294019374429891,10,-0.03749990463256836,-0.4200000762939453,-1.0337498188018799,-1.9549999237060547,-0.07999992370605469,1,-0.09658188870878415,-1.7999999999999559,12.154999732971193,-1.126980763059261,12.114999771118164,-1.1304380276317316,12.40999984741211,-0.09658188870878415 2257,2009-10-07,12.579999923706055,12.760000228881836,12.46500015258789,12.6850004196167,3983592.0,0.0,1.3137250502081252,-0.3750021287393459,37.95762530603905,51.61908464346403,0.01627126055316097,0.11159310815159174,-0.8016964268463873,-2.1082083493961044,24.276898542920545,0.2950000762939453,0.30683945918374356,-0.09500012397766078,-0.7041326712509637,0.5141324232956421,-0.3995663976143131,0.20956614965899156,0.6341873944091816,67.70184716575208,21.981755441488744,0.3045662736366515,10,-0.08249998092651367,-0.4200000762939453,-1.0087497234344482,-1.9549999237060547,-0.14499950408935547,2,-0.06399048569617394,1.025641589944858,12.579999923706055,-1.7999999999999559,12.154999732971193,-1.126980763059261,12.114999771118164,-0.06399048569617394 2258,2009-10-08,12.789999961853027,12.9350004196167,12.675000190734865,12.78499984741211,4164821.0,0.016693166885577204,-1.3111190230959522,-0.04761991262568006,42.190305267941135,49.46771051749795,-0.19196886194354512,-0.060142137383584426,-0.9803300260026084,-2.289051703125315,24.485497343295147,0.35500049591064453,0.17832396799717287,0.08874993324279856,-0.490504701867831,0.6680045683534281,-0.20087738431251623,0.37837725079811335,0.3770198574340835,83.88884826945309,41.883181949850226,0.28962731755531523,10,-0.29250001907348633,-0.5799999237060547,-1.1637496948242188,-2.1649999618530273,-0.23499965667724787,3,-0.07740420438396389,1.3137250502081252,12.579999923706055,1.025641589944858,12.579999923706055,-1.7999999999999559,12.154999732971193,-0.07740420438396389 2259,2009-10-09,12.760000228881836,12.90999984741211,12.609999656677244,12.720000267028807,3070316.0,-0.00234556161537669,-1.3076832788640878,7.999809269502548,48.35391253362386,47.69342730422307,-0.1468413136935549,-0.026375320288394732,-0.916570263446685,-2.233046992571129,23.750947048591833,0.30000019073486506,0.07997781174769258,0.05550017356872594,-0.5243359093119793,0.6353362564494311,-0.23441786787162755,0.34541821500907943,0.361738791530275,80.55554672524342,37.739355146679415,0.28991804144035294,10,-0.2625002861022949,-0.33750009536743164,-1.036250352859497,-2.135000228881836,0.07999992370605469,4,-0.06504701479764707,-1.3111190230959522,12.789999961853027,1.3137250502081252,12.579999923706055,1.025641589944858,12.579999923706055,-0.06504701479764707 2260,2009-10-12,12.6899995803833,12.800000190734865,12.619999885559082,12.6899995803833,5821460.0,-0.00548594414129322,-1.5714441416893987,0.0,42.887919960504775,45.480666107032164,-0.1200331850908114,0.0580200240311477,-0.8192133558587322,-2.1363860639229664,22.976700743216576,0.18000030517578303,0.028364427188613206,-0.021750450134277344,-0.5967956606143563,0.5532947603458016,-0.30927305537431593,0.26577215510576124,0.38826987310880945,64.74811357907461,23.5507616617665,0.28752260524003936,10,-0.19249963760375977,-0.1249995231628418,-0.961249589920044,-2.034999370574951,0.020000457763671875,0,-0.02127655736937384,-1.3076832788640878,12.760000228881836,-1.3111190230959522,12.789999961853027,1.3137250502081252,12.579999923706055,-0.02127655736937384 2261,2009-10-13,12.53499984741211,12.760000228881836,12.524999618530273,12.68000030517578,3640740.0,-0.012214321363004266,-1.8484764414851806,-100.0,43.16702317364304,43.65422222203313,-0.01610934186548363,0.2278522048334235,-0.6393839630502463,-1.9568735744230494,22.060443004753843,0.2350006103515625,-0.008450736405697157,-0.17875018119812047,-0.7508921812382745,0.39339181884203356,-0.4648211812181966,0.10732081882195565,0.5015388218368013,14.893543628546094,-27.158301772680407,0.28607100002007685,10,-0.04999971389770508,0.03000020980834961,-0.8062498569488525,-1.8799996376037598,0.2300004959106463,1,-0.00957318604067281,-1.5714441416893987,12.6899995803833,-1.3076832788640878,12.760000228881836,-1.3111190230959522,12.789999961853027,-0.00957318604067281 2262,2009-10-14,12.765000343322756,12.779999732971193,12.59000015258789,12.630000114440918,5462580.0,0.01834866363864629,1.303039060422828,-0.9310331219910263,52.46254023501623,44.50464323225512,-0.28116408024650497,-0.0026794717258997736,-0.8407254662887453,-2.1656449990290323,20.804650414096,0.2449998855590838,-0.07960728186824184,0.05150032043457209,-0.520542548389308,0.6235431892584522,-0.23452111397736886,0.33752175484651303,0.2314767730526821,58.53664777154704,12.103524158221745,0.28602143441194033,10,-0.2800002098083514,-0.2000002861022967,-1.0362503528594988,-2.110000133514406,-0.17500019073486506,2,-0.020759916662389633,-1.8484764414851806,12.53499984741211,-1.5714441416893987,12.6899995803833,-1.3076832788640878,12.760000228881836,-0.020759916662389633 2263,2009-10-15,12.93000030517578,13.145000457763672,12.744999885559082,12.75,6563711.0,0.012925966111652532,-3.21052050394017,1.3333333333333026,57.556944974811536,46.17090860701274,-0.4074976436513378,-0.19957012245972727,-0.9748806217408674,-2.303211240748899,19.1421178747817,0.40000057220458984,-0.1423452243803851,0.2302502632141099,-0.30402266883767304,0.7645231952658929,-0.03688620281178068,0.4973867292400005,-0.8950004577636701,65.32260297361373,14.100911664168585,0.26713646602589103,10,-0.34000015258788885,-0.24250030517577947,-1.2012503147125226,-2.27500009536743,-0.32000064849853516,3,-0.03828305289064349,1.303039060422828,12.765000343322756,-1.8484764414851806,12.53499984741211,-1.5714441416893987,12.6899995803833,-0.03828305289064349 2264,2009-10-16,12.774999618530273,13.1850004196167,12.664999961853027,13.050000190734865,5709777.0,-0.011987678498620036,-1.101012436301284,-1.5277783664646543,47.555544064378466,46.55516620621462,-0.16654440896464706,-0.084334821462134,-0.7956807461721489,-2.1217189931400036,17.256078598501624,0.5200004577636719,-0.19590117585694955,0.09774961471557653,-0.3780932349341857,0.5735924643653387,-0.14017181010930457,0.3356710395404576,-0.7177997589111325,37.878741902809146,-10.027575126867909,0.23792142482488113,10,-0.0624995231628418,-0.08749961853027344,-1.1012496948242188,-2.119999408721924,0.2200002670288086,4,-0.01722108179442783,-3.21052050394017,12.93000030517578,1.303039060422828,12.765000343322756,-1.8484764414851806,12.53499984741211,-0.01722108179442783 2265,2009-10-19,12.850000381469727,13.0,12.755000114440918,12.8100004196167,2764495.0,0.005870901383876692,-2.2666526794967163,-0.14545410408553133,50.0,46.90353505732867,-0.14817376967523543,-0.16711610871291072,-0.8467237721205123,-2.1770276859424804,16.133652788258473,0.24499988555908203,-0.1680073985090651,0.17225036621093714,-0.30433299265411584,0.6488337250759901,-0.06604131322158935,0.41054204564346364,-0.7476884994506836,49.24248007039842,3.7788040614862908,0.2382916794325264,10,-0.02500009536743164,-0.16250038146972656,-0.9537503719329834,-2.0275001525878906,0.12999916076660156,0,-0.0007782279054447949,-1.101012436301284,12.774999618530273,-3.21052050394017,12.93000030517578,1.303039060422828,12.765000343322756,-0.0007782279054447949 2266,2009-10-20,12.744999885559082,12.9350004196167,12.6899995803833,12.84000015258789,3361510.0,-0.008171244575374437,-1.3902418600756423,-2.375008940705243,48.82728716823765,48.11127526423963,-0.01934051786977342,-0.08830158080480288,-0.7052741547857444,-2.053384460210678,14.873592530498339,0.24500083923339844,-0.10710618774132286,0.08099989891052317,-0.3691419452075664,0.5311417430286127,-0.1440710231485216,0.30607082096956795,-0.599380462036132,26.050363598187538,-16.772187037052156,0.2250709220590447,10,0.1100001335144043,-0.05749988555908203,-0.8487498760223389,-1.922499656677246,0.2650003433227539,1,-0.002746163022862569,-2.2666526794967163,12.850000381469727,-1.101012436301284,12.774999618530273,-3.21052050394017,12.93000030517578,-0.002746163022862569 2267,2009-10-21,12.770000457763672,12.885000228881836,12.395000457763672,12.850000381469727,4775457.0,0.001961598464423453,5.533346896735883,0.8421020930582743,59.09090909090911,49.98912013345829,-0.01626571014941014,-0.1260663330784979,-0.6919776283336283,-2.0562940564556236,13.791538351898962,0.48999977111816406,-0.04799689233804649,0.11000046730041468,-0.33456944497720187,0.5545703795780312,-0.1122844888383927,0.33228542343922207,-0.5828057943969718,47.46835672249887,0.4536786725199988,0.22228495613880808,10,0.019999980926513672,-0.08250045776367188,-0.8487503528594971,-1.947500228881836,-0.28500080108642756,2,-0.00039155162581661074,-1.3902418600756423,12.744999885559082,-2.2666526794967163,12.850000381469727,-1.101012436301284,12.774999618530273,-0.00039155162581661074 2268,2009-10-22,12.43000030517578,12.75,12.154999732971193,12.710000038146973,6820821.0,-0.026624913108846848,2.3055601914767827,3.500000000000022,57.77777777777774,51.03621627169761,0.29871086440554606,0.20723183346929908,-0.322805634286075,-1.6965146032540694,13.067573728139859,0.6150007247924787,-0.034708037236175215,-0.2189997196197524,-0.6753424568565585,0.23734301761705368,-0.44717108823815543,0.009171648998650639,0.7550001144409197,26.699066881227512,-24.500291777373544,0.22817136861840315,10,0.23999977111816584,0.2574996948242205,-0.40250015258788885,-1.6075000762939435,0.18999958038330256,3,0.012872071076739156,5.533346896735883,12.770000457763672,-1.3902418600756423,12.744999885559082,-2.2666526794967163,12.850000381469727,0.012872071076739156 2269,2009-10-23,12.385000228881836,12.734999656677244,12.329999923706055,12.489999771118164,4037965.0,-0.0036202795807821486,-2.767436702684464,0.3749987227563915,55.665026944775754,52.455894825505496,0.3184070633097118,0.25092019557543566,-0.24581493665061416,-1.636426568748849,12.545766014039595,0.40499973297118963,0.005704528817512156,-0.25499982833862234,-0.7252072013898321,0.2152075447125874,-0.4901035148642272,-0.019896141813017465,0.7794001770019534,27.21898499740969,-27.625407098753755,0.23510368652560518,10,0.2849998474121094,0.30249977111816406,-0.09625005722045898,-1.372499942779541,0.08500003814697088,4,0.018167091129373425,2.3055601914767827,12.43000030517578,5.533346896735883,12.770000457763672,-1.3902418600756423,12.744999885559082,0.018167091129373425 2270,2009-10-26,12.0600004196167,12.609999656677244,12.050000190734865,12.44499969482422,4333332.0,-0.026241405188450195,-1.7654312847767644,3.666675749318818,36.52853235693054,51.71828473475966,0.6086495314316913,0.5385561065670572,0.11982537891163858,-1.2945627063941245,11.933794538132329,0.5599994659423793,0.01073527319655554,-0.5387496471405022,-1.0603957030226443,-0.01710359125836014,-0.7995726750815741,-0.2779266191994303,1.0842119728088377,1.129969072942398,-51.001426500808265,0.26082302794107143,10,0.557499885559082,0.5499997138977051,0.24624967575073242,-1.0300002098083496,0.8799991607666016,0,0.07752897457793795,-2.767436702684464,12.385000228881836,2.3055601914767827,12.43000030517578,5.533346896735883,12.770000457763672,0.07752897457793795 2271,2009-10-27,11.829999923706055,12.095000267028807,11.774999618530273,12.024999618530273,5817786.0,-0.019071350572801626,-1.098362808614942,0.5064936673429073,32.63891832323144,49.51566007789469,0.8136980528544395,0.7254150531389545,0.38540790080028486,-1.0463096505003264,11.467320401362333,0.3200006484985334,-0.012244071356706243,-0.7177501201629646,-1.32790530340713,-0.10759493691879918,-1.0228277117850482,-0.412672528540881,1.270443980651855,4.95497972369235,-43.33940975082318,0.3050775916220827,10,0.6500000953674316,0.6500000953674316,0.47625017166137695,-0.7999997138977051,1.1700000762939453,1,0.09721045020683361,-1.7654312847767644,12.0600004196167,-2.767436702684464,12.385000228881836,2.3055601914767827,12.43000030517578,0.09721045020683361 2272,2009-10-28,11.449999809265135,11.914999961853027,11.449999809265135,11.850000381469727,6358779.0,-0.03212173431036458,-1.3249974370039292,2.051288195938817,21.244678055620753,45.48096375354016,1.1036047595657639,1.0530829412895102,0.8002094488025353,-0.6503208520950601,11.346332379358365,0.4650001525878924,-0.027439247716388948,-1.0302502155303976,-1.800578210029693,-0.2599222210311023,-1.4154142127800462,-0.6450862182807491,1.5709174379431161,0.0,-41.98293037521729,0.3851639972496477,10,0.867500305175783,0.867500305175783,0.9212503433227557,-0.41999959945678533,1.8350000381469744,2,0.13624458040203424,-1.098362808614942,11.829999923706055,-1.7654312847767644,12.0600004196167,-2.767436702684464,12.385000228881836,0.13624458040203424 2273,2009-10-29,11.779999732971193,11.78499984741211,11.255000114440918,11.399999618530273,7088793.0,0.02882095451556488,1.717944955923168,-0.949998927117929,31.368839699190588,43.68244104629706,0.6630488898572846,0.7098598843830786,0.5044050235726054,-0.9630491985833185,12.023677534685826,0.5299997329711914,-0.026826828128415414,-0.6687502861022931,-1.5002669938291149,0.1627664216245286,-1.084508639965705,-0.2529919322388814,1.1152441192016092,35.47295816976971,-1.5634291672013347,0.4157583538634112,10,0.3475003242492658,0.4400005340576154,0.6375002861022931,-0.6249995231628436,1.7400007247924787,3,0.05984719352181456,-1.3249974370039292,11.449999809265135,-1.098362808614942,11.829999923706055,-1.7654312847767644,12.0600004196167,0.05984719352181456 2274,2009-10-30,11.494999885559082,11.9350004196167,11.44499969482422,11.770000457763672,5496070.0,-0.02419353598238394,-1.6133305528499684,-0.7236854983825153,28.998270985337257,41.34891560022342,0.8352186478876416,0.9971539185971636,0.8101940093821334,-0.6612218317326004,13.301797662076895,0.4900007247924787,-0.08098299057457048,-0.9227501392364506,-1.8476427661312655,0.0021424876583644448,-1.3851964526838572,-0.46030382578904394,1.2362195928405324,17.712166213876518,-15.165412753278982,0.4624463134474072,10,0.6000003814697266,0.7250003814697266,0.9287502765655518,-0.17999982833862305,1.9149999618530273,4,0.09786863951284697,1.717944955923168,11.779999732971193,-1.3249974370039292,11.449999809265135,-1.098362808614942,11.829999923706055,0.09786863951284697 2275,2009-11-02,11.479999542236328,11.675000190734865,11.335000038146973,11.449999809265135,5665434.0,-0.001304945060643159,-1.615393079973164,-0.10908971108930833,30.49909709554572,39.312450036590995,0.7101246952761002,1.0108172181655561,0.8373723660522678,-0.6235621756493579,14.793931949180639,0.3400001525878924,-0.17130843887408354,-0.9040004730224602,-1.9145586567076691,0.10655771066274866,-1.4092795648650647,-0.3987213811798558,1.1035979997674161,26.785641300448283,-8.021173425936382,0.5052790918426042,11,0.5900006294250488,0.7400007247924805,1.0262506008148193,-0.15249967575073242,1.800000190734865,0,0.08623700037183313,-1.6133305528499684,11.494999885559082,1.717944955923168,11.779999732971193,-1.3249974370039292,11.449999809265135,0.08623700037183313 2276,2009-11-03,11.364999771118164,11.479999542236328,11.244999885559082,11.414999961853027,4429789.0,-0.010017402064788072,1.6111167036658314,-1.6666878596177923,22.972993373996374,35.29934829026735,0.6803293064616742,1.085794342175836,0.9628201849494928,-0.4847450622753229,15.757004504218852,0.2349996566772461,-0.23219781669911832,-0.9582502365112298,-2.0610663940509077,0.14456592102844823,-1.5096583152810688,-0.40684215774139076,1.0857380281292972,17.39127430139955,-13.818453782378288,0.5514080787698391,11,0.632500171661377,0.8500003814697266,1.1537501811981201,0.0625004768371582,1.7750005722045916,1,0.13858335600390226,-1.615393079973164,11.479999542236328,-1.6133305528499684,11.494999885559082,1.717944955923168,11.779999732971193,0.13858335600390226 2277,2009-11-04,11.774999618530273,11.864999771118164,11.380000114440918,11.420000076293945,4631846.0,0.036075658219900664,-1.2298862166487625,-7.099963760514219,29.62963835092225,32.171777242838964,0.1277835523797446,0.6454881961773005,0.5642182953392396,-0.859360029973061,16.081542606071935,0.5,-0.30395401810890554,-0.508000373840332,-1.6299557357908796,0.6139549881102155,-1.0689780548156058,0.052977307134941753,0.5310496310745823,76.81149605123854,47.854804989273504,0.5609776809752733,11,0.21500015258789062,0.4400005340576172,0.7437503337860107,-0.2199993133544922,1.420000076293947,2,0.10403400604293411,1.6111167036658314,11.364999771118164,-1.615393079973164,11.479999542236328,-1.6133305528499684,11.494999885559082,0.10403400604293411 2278,2009-11-05,11.800000190734865,12.0,11.6899995803833,11.899999618530273,7843627.0,0.0021231909141847805,1.0666681501591047,-0.28168889223197185,31.977847984117986,29.53986846943254,0.004491855582825721,0.5718347490227398,0.5450159687428897,-0.8489501364933805,15.923678452608868,0.3100004196166992,-0.37219931644576576,-0.4334998130798322,-1.5486073674373522,0.6816077412776878,-0.9910535902585913,0.12405396409892688,0.3787231351844973,73.50996305302073,43.79478125778961,0.5575537771787599,11,0.127499580383299,0.41499996185302557,0.7187497615814191,-0.19500017166137873,1.3899993896484357,3,0.12584742649777558,-1.2298862166487625,11.774999618530273,1.6111167036658314,11.364999771118164,-1.615393079973164,11.479999542236328,0.12584742649777558 2279,2009-11-06,11.93000030517578,12.114999771118164,11.80500030517578,11.899999618530273,5500062.0,0.011016958672847244,-1.818185758997049,-0.3000085831179482,33.333344851130164,29.18484763545472,-0.2199695725552271,0.3968095119567323,0.4129340706781228,-0.942264671743251,15.834027799834121,0.314999580383299,-0.4738668844106009,-0.2619997024536147,-1.3561874724350265,0.8321880675277971,-0.8090935874443215,0.28509418253709207,-0.6850004196166974,78.73569077270629,49.36355809785955,0.5470938849907059,11,-0.2500004768371564,0.28499984741211115,0.5324997901916522,-0.32500028610229315,1.4499998092651385,4,0.1332774611831382,1.0666681501591047,11.800000190734865,-1.2298862166487625,11.774999618530273,1.6111167036658314,11.364999771118164,0.1332774611831382 2280,2009-11-09,12.420000076293945,12.4399995803833,12.039999961853027,12.039999961853027,3940541.0,0.04107290516208795,-1.1052605161384232,12.666380570920706,44.833073713684975,30.539753789949557,-0.7303357315491876,-0.12064037616766576,-0.0662430212361862,-1.3889241602482407,15.589886362192368,0.5099992752075213,-0.5431244279385385,0.2415000438690189,-0.8333079567209296,1.3163080444589674,-0.29590395642595624,0.7789040441639941,-1.157600193023681,98.32640090403561,65.70301435066376,0.5374040002949744,11,-0.5775003433227539,-0.2049999237060547,-0.06125020980834961,-0.75,1.0249996185302752,0,0.0797101260094013,-1.818185758997049,11.93000030517578,1.0666681501591047,11.800000190734865,-1.2298862166487625,11.774999618530273,0.0797101260094013 2281,2009-11-10,12.414999961853027,12.729999542236328,12.359999656677244,12.449999809265135,5159112.0,-0.0004025857013045808,-4.103430585882934,-0.0921048338724891,44.319993798830026,33.10367776141725,-0.7080898880639577,-0.1318513915623285,-0.03526455092756464,-1.3402526770775225,15.844212491394508,0.3699998855590838,-0.6092238802037109,0.24249992370605433,-0.8252451898796949,1.3102450372918035,-0.2913726330868194,0.776372480498928,-1.1054960906982423,76.66668785943823,44.024137326768084,0.5338725567928745,11,-0.42750024795532227,-0.19999980926513672,-0.06375002861022949,-0.6774997711181641,1.25,1,0.06967376349383891,-1.1052605161384232,12.420000076293945,-1.818185758997049,11.93000030517578,1.0666681501591047,11.800000190734865,0.06967376349383891 2282,2009-11-11,12.5,12.675000190734865,12.4350004196167,12.5,3639485.0,0.00684655967846548,-2.692328007394719,-0.0,51.21950652186774,35.30930740838138,-0.7023429745927547,-0.25056934487212246,-0.08002894506833158,-1.3835177914741585,16.062776995551555,0.2600002288818377,-0.605218541352178,0.34074997901916504,-0.7023291253451482,1.3838290833834783,-0.1807895731629916,0.8622895312013217,-1.105266388580322,77.88465858916717,42.652449056189155,0.5215395521821564,11,-0.5125002861022949,-0.2849998474121094,-0.14875006675720215,-0.7049999237060547,0.9149999618530273,2,0.05120002746582042,-4.103430585882934,12.414999961853027,-1.1052605161384232,12.420000076293945,-1.818185758997049,11.93000030517578,0.05120002746582042 2283,2009-11-12,12.4350004196167,12.664999961853027,12.404999732971193,12.539999961853027,4973039.0,-0.005199966430664116,-2.151500439265779,-100.0,50.86505510025954,37.738950087817194,-0.5974934469453768,-0.23669058373041096,0.01802703653570248,-1.27865362678752,15.4269903692866,0.26000022888183416,-0.5700741498615738,0.30050039291381836,-0.6876182471761538,1.2886190330037905,-0.19355892713116774,0.7945597129588045,-0.960150852348022,68.10817665568314,30.546147377321446,0.49405932004498615,11,-0.44750070571899414,-0.2200002670288086,-0.10625052452087402,-0.5900001525878906,0.9899997711181658,3,0.06111775227675853,-2.692328007394719,12.5,-4.103430585882934,12.414999961853027,-1.1052605161384232,12.420000076293945,0.06111775227675853 2284,2009-11-13,12.55500030517578,12.65999984741211,12.414999961853027,12.414999961853027,2611703.0,0.009650171412119546,-2.499989782085953,-1.3333424159854508,59.21787352327013,40.92992524645324,-0.6161103937077055,-0.3942297009493423,-0.07973567415039184,-1.356089700466237,15.014028755515213,0.24499988555908203,-0.46139756593923487,0.43150024414062393,-0.5311669273884352,1.394167415669683,-0.049833341623905625,0.9128338299051535,-1.0048417394090432,74.63777630656891,31.12614425513103,0.4813335857645298,11,-0.5675005912780744,-0.34000015258788885,-0.20125031471252264,-0.7100000381469709,1.0349998474121112,4,0.05057740022083035,-2.151500439265779,12.4350004196167,-2.692328007394719,12.5,-4.103430585882934,12.414999961853027,0.05057740022083035 2285,2009-11-16,12.84000015258789,12.850000381469727,12.604999542236328,12.744999885559082,3300125.0,0.022700106768983597,3.260857306343138,0.6785716718551049,68.43066265056044,45.980777388293696,-0.7687485833681169,-0.7167661258188023,-0.34324143046563904,-1.6020248677077422,14.735507958427215,0.2950000762939471,-0.385427570188142,0.7170001029968258,-0.24408733596172105,1.6780875419553727,0.23645638351755238,1.1975438224760993,-1.2190511282329783,97.95913998166613,47.52265066432781,0.4805437194792734,11,-0.7249999046325684,-0.625,-0.38000011444091797,-0.8025002479553223,0.8299999237060547,0,0.0420560712956215,-2.499989782085953,12.55500030517578,-2.151500439265779,12.4350004196167,-2.692328007394719,12.5,0.0420560712956215 2286,2009-11-17,12.710000038146973,12.869999885559082,12.664999961853027,12.71500015258789,2480258.0,-0.010124619384425548,-3.3157757365858553,-0.05263263564724188,75.3012117409958,51.05539665385742,-0.47818221886315015,-0.6213810868800422,-0.19636086701661348,-1.432281551876791,14.678716873662703,0.2049999237060547,-0.26998735803109675,0.5887499809265133,-0.3676849566293381,1.5451849184823647,0.11053251214858761,1.066967449704439,-0.9907269052228749,65.5914419550931,8.412586609082446,0.47821746877792604,11,-0.43000030517578125,-0.49499988555908203,-0.17875003814697266,-0.6624999046325684,0.9200000762939453,1,0.05782845432504069,3.260857306343138,12.84000015258789,-2.499989782085953,12.55500030517578,-2.151500439265779,12.4350004196167,0.05782845432504069 2287,2009-11-18,12.765000343322756,12.925000190734865,12.6850004196167,12.765000343322756,2578668.0,0.004327325335224952,-1.9999999999999556,-0.0,72.23477522565264,55.528388569583484,-0.42240283772567544,-0.713348967277911,-0.23542783459091154,-1.4510466506343551,15.594744942635197,0.23999977111816584,-0.15055193630189834,0.6440002918243426,-0.3117229779713444,1.5997235616200296,0.1661386569264991,1.121861926722186,-0.9306545351351598,69.23082566115248,8.921885811132888,0.47786163489784333,11,-0.4000000953674334,-0.5500001907348651,-0.24000024795532404,-0.7175002098083514,0.9699993133544886,2,0.07050525611627201,-3.3157757365858553,12.710000038146973,3.260857306343138,12.84000015258789,-2.499989782085953,12.55500030517578,0.07050525611627201 2288,2009-11-19,12.59000015258789,12.960000038146973,12.545000076293945,12.800000190734865,3197979.0,-0.013709376108744564,-1.766664653355501,-100.0,76.00950140287493,60.270183741999574,-0.13807662508532026,-0.5541594315109073,-0.05119621276146802,-1.2363893793294043,16.455779508197352,0.41499996185302734,0.006517649821969229,0.4610001087188724,-0.508197393344533,1.4301976107822778,-0.023598642312830265,0.9455988597505751,-0.6247758184946228,32.1101222452815,-32.19957771541034,0.4845987510317025,11,-0.09000015258789062,-0.375,-0.06500005722045898,-0.5425000190734863,1.1949996948242188,3,0.06552818103783409,-1.9999999999999556,12.765000343322756,-3.3157757365858553,12.710000038146973,3.260857306343138,12.84000015258789,0.06552818103783409 2289,2009-11-20,12.609999656677244,12.875,12.5649995803833,12.725000381469727,5129195.0,0.0015885229425707248,-2.0243813936611166,0.5476223995349742,76.7772582536909,63.819537579778014,-0.057523608679428406,-0.586508878117078,-0.07540384282633106,-1.2171709205895418,17.363345451596977,0.3100004196166992,0.1294898217624567,0.46974964141845454,-0.5170235513347734,1.4565228341716825,-0.023636954958160317,0.9631362377950694,-0.5055067240164579,15.662550929659766,-51.188051826478436,0.49338659637661436,11,0.05000019073486506,-0.3949995040893537,0.028750419616700995,-0.56249952316284,0.875,4,0.06463128915519523,-1.766664653355501,12.59000015258789,-1.9999999999999556,12.765000343322756,-3.3157757365858553,12.710000038146973,0.06463128915519523 2290,2009-11-23,12.994999885559082,13.0600004196167,12.675000190734865,12.69499969482422,3080047.0,0.030531343327830474,-1.264712564688736,-2.6086808694137287,84.24369823662417,68.25550473953292,-0.39379427744149176,-0.9463917176224186,-0.4553895479615431,-1.558559899711092,17.76623205605307,0.4500007629394549,0.2589299035707757,0.8079998970031745,-0.24886960938772518,1.8648694033940743,0.2795651438077247,1.3364346501986244,-0.7707359581302295,87.37854549023457,13.68212233902402,0.5284347531954501,11,-0.2624998092651367,-0.8424997329711914,-0.2949998378753662,-0.9474997520446777,0.9849996566772461,0,0.04578686204453253,-2.0243813936611166,12.609999656677244,-1.766664653355501,12.59000015258789,-1.9999999999999556,12.765000343322756,0.04578686204453253 2291,2009-11-24,12.979999542236328,13.244999885559082,12.895000457763672,12.960000038146973,3989960.0,-0.0011543165413508971,-3.6667005753886257,0.06666497124673804,80.35263358162483,71.4925188572837,-0.32432684098152187,-0.8862577424795148,-0.433833695371451,-1.4985549249047452,17.724638137469213,0.34999942779541016,0.3855175753424902,0.7354995727539055,-0.3638683575169992,1.8348675030248103,0.18581560761845317,1.285183537889358,-0.6220177760574206,62.14279778148045,-10.698598463050757,0.549683965135452,11,-0.1549997329711914,-0.7349996566772461,-0.22374939918518066,-0.9324994087219238,1.0200004577636719,1,0.05315874872047477,-1.264712564688736,12.994999885559082,-2.0243813936611166,12.609999656677244,-1.766664653355501,12.59000015258789,0.05315874872047477 2292,2009-11-25,13.010000228881836,13.199999809265135,12.895000457763672,13.1899995803833,3452999.0,0.0023113010557425095,2.049996423717939,-9.000190739592771,80.4019999357827,74.77440161678628,-0.3066205334076706,-0.8362707916547389,-0.4656605484984997,-1.4814027482375298,17.042416345586318,0.30499935150146307,0.44687907564374285,0.6875002384185791,-0.395767415352692,1.7707678921898502,0.14586641153294266,1.2291340653042155,-0.4923552012144974,66.42861132720166,-6.066803649044232,0.5416338268856355,11,-0.18000030517578125,-0.7650003433227539,-0.23875021934509277,-0.9625000953674316,1.1449995040893572,2,0.047655639865608945,-3.6667005753886257,12.979999542236328,-1.264712564688736,12.994999885559082,-2.0243813936611166,12.609999656677244,0.047655639865608945 2293,2009-11-26,12.484999656677244,13.024999618530273,12.4350004196167,13.0,3137664.0,-0.04035361744568655,1.088494290609255,2.86112332642801,61.63520076133959,75.04299353212733,0.2528032528693007,-0.2695661043207078,0.0373521746486265,-0.9147773894682629,15.448259197472685,0.5899991989135742,0.5019632385883703,0.12724967002868404,-0.9271870929304011,1.1816864329877692,-0.39996871145085855,0.6544680515082266,0.7600002288818377,6.172749385997949,-62.82619912295047,0.527218381479543,11,0.3550004959106463,-0.2399997711181623,0.25375056266784846,-0.43749952316284,1.6400003433227557,3,0.10012014692619342,2.049996423717939,13.010000228881836,-3.6667005753886257,12.979999542236328,-1.264712564688736,12.994999885559082,0.10012014692619342 2294,2009-11-27,12.619999885559082,12.645000457763672,12.274999618530273,12.380000114440918,4056678.0,0.010812994200575465,1.5517218699850044,-0.46601866237544215,54.92609969599892,73.54248653717605,0.14303443977179775,-0.3330377640108608,-0.11916530383149393,-1.0010373705585174,14.182500023643934,0.37000083923339844,0.5305250216840296,0.20599989891052317,-0.7719013162250263,1.1839011140460727,-0.2829507086572516,0.6949505064782979,0.6088000106811524,35.56702804686571,-28.49440175770149,0.4889506075677746,11,0.1399998664855957,-0.375,0.058750152587890625,-0.5724997520446777,1.8400001525878906,4,0.09231378545305091,1.088494290609255,12.484999656677244,2.049996423717939,13.010000228881836,-3.6667005753886257,12.979999542236328,0.09231378545305091 2295,2009-11-30,12.470000267028807,12.71500015258789,12.329999923706055,12.68000030517578,3289464.0,-0.011885865284509078,1.750004257478652,-0.8750009934116937,51.2643741663575,70.87172680666069,0.2626506538292741,-0.11074487797252708,0.019542024355109433,-0.8041918074710352,12.625900700743193,0.38500022888183594,0.5640608731077528,0.006500244140623224,-0.866987063713184,0.8799875519944305,-0.4302434097862804,0.44324389806752684,0.7206476181030297,20.103154104878403,-40.613790645183016,0.43674365392690323,11,0.2899994850158709,-0.2250003814697248,0.20874977111816584,-0.4225001335144025,1.9099998474121112,0,0.08139529814864055,1.5517218699850044,12.619999885559082,1.088494290609255,12.484999656677244,2.049996423717939,13.010000228881836,0.08139529814864055 2296,2009-12-01,12.9399995803833,12.954999923706055,12.510000228881836,12.515000343322756,4821135.0,0.03769040122614853,-1.0459781202727292,-2.023805523135672,58.593740395737484,69.35605627000345,-0.1914223279649807,-0.4813797737198904,-0.4623238044592419,-1.2270904931218745,11.044544030798573,0.48499965667724787,0.5748302293076506,0.3977495670318607,-0.3306911860201449,1.1261903200838663,0.0335291905058579,0.7619699435578635,0.21402237408447355,71.89187294380142,12.795197208107638,0.3642203765260028,12,-0.17999982833862305,-0.6949996948242188,-0.326249361038208,-0.8924994468688965,1.1100006103515643,1,0.08037094247125331,1.750004257478652,12.470000267028807,1.5517218699850044,12.619999885559082,1.088494290609255,12.484999656677244,0.08037094247125331 2297,2009-12-02,13.0,13.204999923706055,12.9350004196167,12.994999885559082,4636146.0,0.004636817740524268,-3.320025024604985,0.01176499627505368,61.0567378083716,67.69463809283641,-0.23979998886241916,-0.4689436869005199,-0.5282577422139738,-1.2439533430815395,10.78291999392054,0.26999950408935547,0.534096847039601,0.3964999675750729,-0.26305390972648013,1.056053844876626,0.06672302892429727,0.7262769062258485,-0.7250003814697266,77.95700468428262,19.174034618912998,0.32977693865077606,12,-0.24000024795532227,-0.755000114440918,-0.5199999809265137,-0.9524998664855957,1.239999771118164,2,0.07692307692307687,-1.0459781202727292,12.9399995803833,1.750004257478652,12.470000267028807,1.5517218699850044,12.619999885559082,0.07692307692307687 2298,2009-12-03,13.28499984741211,13.539999961853027,13.130000114440918,13.149999618530273,6111602.0,0.021923065185546875,-3.685732970027248,26.99942780850658,63.41910320995408,66.21039864353233,-0.4647164254940215,-0.6714103840075047,-0.8095541121120071,-1.4835607595859237,11.128453824676177,0.5399999618530273,0.49368966297008576,0.60724983215332,-0.0040253766505990995,1.218525040957239,0.30161222775135954,0.9128874365552804,-0.9914002227783207,79.84189365742671,22.111681315625738,0.3056376044019598,12,-0.377500057220459,-0.8924999237060547,-0.9674997329711914,-1.237499713897705,0.7700004577636701,3,0.06548738393313247,-3.320025024604985,13.0,-1.0459781202727292,12.9399995803833,1.750004257478652,12.470000267028807,0.06548738393313247 2299,2009-12-04,13.520000457763672,13.6899995803833,13.229999542236328,13.300000190734865,4913301.0,0.017689169217216083,-1.555544664877652,1.6296288447138143,62.734078651284015,63.82044091182786,-0.6225235632127699,-0.8234007624704454,-1.0353039351186002,-1.6732576450403798,11.905547598330132,0.46000003814697266,0.4723915380258852,0.762750434875489,0.14738170262912043,1.3781191671218576,0.4550660687523038,1.0704348009986742,-1.176544819641114,87.50006135773806,33.41856756728046,0.3076843661231844,12,-0.5375008583068848,-1.0525007247924805,-1.346250295639038,-1.4725003242492676,0.19999980926513494,4,0.04474848533669351,-3.685732970027248,13.28499984741211,-3.320025024604985,13.0,-1.0459781202727292,12.9399995803833,0.04474848533669351 2300,2009-12-07,13.40999984741211,13.550000190734865,13.395000457763672,13.46500015258789,3016094.0,-0.008136139543427068,-2.6470918229961824,-0.25000108371950075,63.207531213011364,61.91542953753746,-0.5000500894633362,-0.6697683856422785,-0.9274561785876045,-1.5220449752213767,13.153399247442069,0.15499973297119318,0.4565650439727076,0.6032498359680183,-0.055626966440676995,1.2621266383767136,0.27381143476367065,0.9326882371723659,-0.985751572753907,76.27119602947987,22.66885655331899,0.3294384012043473,12,-0.42750024795532227,-0.942500114440918,-1.2524995803833008,-1.362499713897705,0.4549999237060547,0,0.07829979140063115,-1.555544664877652,13.520000457763672,-3.685732970027248,13.28499984741211,-3.320025024604985,13.0,0.07829979140063115 2301,2009-12-08,13.279999732971193,13.71500015258789,13.210000038146973,13.5,5486984.0,-0.009694266660711715,-1.8055588669278677,3.9999826605631528,59.44952214832367,59.58737645004202,-0.36098069641431785,-0.4971300928540625,-0.8000355955178229,-1.3546032920808955,13.610855586767002,0.505000114440918,0.4362891392975854,0.42999973297119354,-0.23414189918784878,1.0941413651302359,0.09792891689167327,0.7620705490507138,-0.7798063799694841,44.23069634143531,-7.08927546276778,0.33207081607952116,12,-0.28499984741211115,-0.7999997138977069,-1.1349995136261004,-1.1224994659423846,0.6599998474121076,1,0.08283135569187361,-2.6470918229961824,13.40999984741211,-1.555544664877652,13.520000457763672,-3.685732970027248,13.28499984741211,0.08283135569187361 2302,2009-12-09,13.140000343322756,13.414999961853027,13.03499984741211,13.164999961853027,3456031.0,-0.010542122926467501,-2.2340351275891175,0.11363449175722233,60.22304621843528,59.430470389719325,-0.2241760288509056,-0.3233008835480984,-0.6626838245249242,-1.1762391009030555,13.903100725957643,0.38000011444091797,0.3523287336994514,0.2580003261566173,-0.396742642792967,0.9127432951062016,-0.06937115831817486,0.5853718106314094,-0.5426224463541516,15.441242468781466,-36.72615545605831,0.32737148447479253,12,-0.14500045776367365,-0.5925002098083514,-1.0337502956390399,-0.9800004959106463,0.3800001144409162,2,0.06925417227059172,-1.8055588669278677,13.279999732971193,-2.6470918229961824,13.40999984741211,-1.555544664877652,13.520000457763672,0.06925417227059172 2303,2009-12-10,13.19499969482422,13.34000015258789,13.050000190734865,13.085000038146973,3098066.0,0.004185643079485324,-2.2222334073317067,-4.4000534065770225,60.73394039485951,60.075786022926046,-0.18759849342246504,-0.3356527359689867,-0.7071734852768152,-1.1985511986847808,14.293588608567337,0.28999996185302557,0.2945215627200035,0.2749997138977065,-0.3583788460881454,0.9083782738835584,-0.041689566095218566,0.5916889938906316,-0.5082120174060734,23.52937876560966,-31.881880742345427,0.3166892799929255,12,-0.17249965667724787,-0.4924998283386248,-1.0924997329711932,-1.0349998474121112,0.02500057220458629,3,0.07919667301726796,-2.2340351275891175,13.140000343322756,-1.8055588669278677,13.279999732971193,-2.6470918229961824,13.40999984741211,0.07919667301726796 2304,2009-12-11,13.1899995803833,13.395000457763672,13.154999732971193,13.260000228881836,3118152.0,-0.0003789400952302069,-2.4285733748408327,-0.6363715179941463,54.157773844692265,60.397274876074356,-0.10419859397024922,-0.2958070569338922,-0.681994905612779,-1.1586450024705677,14.751796058868422,0.2400007247924787,0.23190773168327716,0.23824963569641078,-0.3816083646161115,0.858107636008933,-0.07167936445985035,0.5481786358526719,-0.4209549049515733,22.794068148414095,-27.393201019244405,0.30992900015626146,12,-0.0774993896484375,-0.42999935150146484,-1.1187496185302734,-1.0299997329711914,-0.125,4,0.06558004187346156,-2.2222334073317067,13.19499969482422,-2.2340351275891175,13.140000343322756,-1.8055588669278677,13.279999732971193,0.06558004187346156 2305,2009-12-14,13.380000114440918,13.425000190734865,13.260000228881836,13.300000190734865,2609424.0,0.01440489310857851,-1.0625014901175627,-1.1428454653206106,57.93651484457575,60.32424981483416,-0.16934973558492317,-0.4672331584925864,-0.8504826310146321,-1.3144358062141315,14.811614755891783,0.23500061035156428,0.2552831369460282,0.40125017166137766,-0.2446101540469794,1.0471104973697347,0.07832000880720003,0.7241803345155553,-0.535279000836697,50.7353106171953,1.9752250828223268,0.3229301628541783,12,-0.05499982833862305,-0.502500057220459,-1.4325001239776611,-1.2200002670288086,-0.4049997329711914,0,0.02541107247233354,-2.4285733748408327,13.1899995803833,-2.2222334073317067,13.19499969482422,-2.2340351275891175,13.140000343322756,0.02541107247233354 2306,2009-12-15,13.44499969482422,13.579999923706055,13.220000267028807,13.505000114440918,2513596.0,0.004857965607425463,2.4285675360239223,-0.7500059604701563,58.51270868855054,60.041579912631825,-0.17341856698847025,-0.4999792860551846,-0.9064716770432213,-1.3443407078137923,14.960403268857336,0.35999965667724787,0.2976740538387581,0.42949976921081756,-0.23533816225748083,1.094337700679116,0.09708080347666836,0.7619187349449668,-0.5306562581013061,75.22931926911843,27.51844321154931,0.33241896573414953,12,-0.06999969482422053,-0.4499998092651385,-1.4162497520446795,-1.2849998474121112,-0.6949996948242205,1,0.03123838496297071,-1.0625014901175627,13.380000114440918,-2.4285733748408327,13.1899995803833,-2.2222334073317067,13.19499969482422,0.03123838496297071 2307,2009-12-16,13.664999961853027,13.664999961853027,13.380000114440918,13.5,3723264.0,0.016362980440490338,2.454544403664422,-2.7499801319241057,76.22222900390624,61.464149445293174,-0.3231513207847687,-0.6841747052020306,-1.1147192096940621,-1.5314428291670552,15.05598385752957,0.2849998474121094,0.3730329635144347,0.6045000553131104,-0.10900062480241779,1.3180007354286385,0.2477497152553454,0.9612503953708753,-0.6866039878609147,100.0,45.09186995760515,0.35675034005776435,12,-0.28999996185302734,-0.6700000762939453,-1.5637500286102295,-1.505000114440918,-0.9849996566772479,2,0.020124377555650108,2.4285675360239223,13.44499969482422,-1.0625014901175627,13.380000114440918,-2.4285733748408327,13.1899995803833,0.020124377555650108 2308,2009-12-17,13.414999961853027,13.800000190734865,13.414999961853027,13.635000228881836,6734986.0,-0.018294914064975853,-2.499997832561019,-1.3333352599485593,66.80761423325785,61.91676450995694,-0.058973200585171526,-0.3891507148045008,-0.8623991458956866,-1.2586060428076031,15.724789196850363,0.3850002288818377,0.38955654168415066,0.3132500648498535,-0.3808475066287027,1.0073476363284097,-0.033798720889423706,0.6602988505891307,-0.3776756535732524,40.310084396420415,-16.340471574611335,0.34704878573927783,12,0.0025000572204589844,-0.377500057220459,-1.3137500286102295,-1.255000114440918,-0.9200000762939453,3,0.00782709625115352,2.454544403664422,13.664999961853027,2.4285675360239223,13.44499969482422,-1.0625014901175627,13.380000114440918,0.00782709625115352 2309,2009-12-18,13.425000190734865,13.56999969482422,13.329999923706055,13.380000114440918,9236722.0,0.0007454512791855716,-2.3103312199100507,-0.20454555306541705,71.460668763464,62.83377979334057,-0.09372227443465597,-0.35306431518585235,-0.8689481437316733,-1.2444416177270252,16.31532763104012,0.23999977111816584,0.3971535928480634,0.28250026702881037,-0.3852336058955821,0.9502341399532028,-0.05136666943338675,0.6163672034910075,-0.31140829420958127,35.344819081381715,-24.857648032642956,0.3338669364621963,12,-0.0075001716613787295,-0.3875002861022967,-1.3237502574920672,-1.2650003433227557,-0.7849998474121094,4,-0.015270012722050974,-2.499997832561019,13.414999961853027,2.454544403664422,13.664999961853027,2.4285675360239223,13.44499969482422,-0.015270012722050974 2310,2009-12-21,13.59000015258789,13.649999618530273,13.40999984741211,13.5,2126521.0,0.012290499777191766,1.2857220708446866,1.999999999999921,66.92708915409631,63.66462057175975,-0.2575926749076576,-0.49666718748153116,-1.0262517282751666,-1.3871857389046767,16.52472022844239,0.23999977111816406,0.3787255856371434,0.41775021553039515,-0.27486867742865506,1.1103691084894454,0.07144076905087005,0.7640596620099203,-0.407767426641648,63.79309210850833,4.859850470782675,0.3463094464795253,12,-0.1725001335144043,-0.5525002479553223,-1.4887502193450928,-1.380000114440918,-0.7799997329711914,0,-0.038631388249441345,-2.3103312199100507,13.425000190734865,-2.499997832561019,13.414999961853027,2.454544403664422,13.664999961853027,-0.038631388249441345 2311,2009-12-22,13.670000076293945,13.739999771118164,13.614999771118164,13.725000381469727,2048180.0,0.005886675703298039,1.9412081500762948,-0.6111134658585173,67.26803844977825,64.44739748635341,-0.30894178053057075,-0.5505505476866404,-1.0924701167791078,-1.4448773659313225,16.377542026236334,0.14999961853027344,0.34706117488987864,0.4632501125335686,-0.25722697671818295,1.1837272017853202,0.10301156790769284,0.8234886571594444,-0.4259906038688399,72.34041689747573,15.160311766154067,0.36023854462587573,12,-0.24499988555908025,-0.632500171661377,-1.5049998760223389,-1.377500057220459,-0.5249996185302734,1,-0.0508412356214587,1.2857220708446866,13.59000015258789,-2.3103312199100507,13.425000190734865,-2.499997832561019,13.414999961853027,-0.0508412356214587 2312,2009-12-23,13.630000114440918,13.779999732971193,13.489999771118164,13.75,1940496.0,-0.0029261127746732507,2.222233407331619,2.1818039950062422,60.176995133730976,64.38551467956134,-0.21470426723083946,-0.4866721045892497,-1.0462840152140327,-1.3822558767081432,16.046049527338162,0.2899999618530291,0.32025388808329325,0.39225015640258754,-0.3457235431174901,1.1302238559226652,0.023263306642547832,0.7612370061626272,-0.3303915701848368,63.82979155126175,9.123143776919974,0.3689868497600389,12,-0.15250015258788885,-0.5925002098083496,-1.382500171661377,-1.3375000953674316,-0.7049999237060529,2,-0.06456347080353741,1.9412081500762948,13.670000076293945,1.2857220708446866,13.59000015258789,-2.3103312199100507,13.425000190734865,-0.06456347080353741 2313,2009-12-28,13.734999656677244,13.774999618530273,13.649999618530273,13.765000343322756,920426.0,0.007703561361315003,4.0000762951094835,0.25000596047019147,56.86898583260051,64.6867604559956,-0.26267219754963556,-0.519877610549969,-1.149069024835356,-1.4639533412865813,17.21911862633052,0.14499950408935547,0.31750708095009017,0.4347496986389139,-0.24416179194432353,1.1136611892221513,0.09529395334729607,0.7742054439305317,-0.38535194777328563,89.99997880722768,37.81219055972895,0.3394557452916184,12,-0.22499942779540838,-0.697499752044676,-1.4449994564056379,-1.442499637603758,-1.319999694824217,0,-0.07681102132307505,2.222233407331619,13.630000114440918,1.9412081500762948,13.670000076293945,1.2857220708446866,13.59000015258789,-0.07681102132307505 2314,2009-12-29,13.78499984741211,13.81999969482422,13.635000228881836,13.78499984741211,1265725.0,0.0036403488885823343,4.285722070844469,-0.0,62.45847870802088,65.18920088526727,-0.24517891499867517,-0.5039622737769172,-1.1912311175987824,-1.4928385548999579,18.694369854285853,0.1849994659423846,0.32661708737398243,0.42649989128112864,-0.20491537882786126,1.0579151613901185,0.11079225622663458,0.7422075263356227,-0.39031689032506023,91.463448673694,40.573769329665026,0.31570763505449473,12,-0.2649998664855957,-0.7375001907348633,-1.427499771118164,-1.492499828338623,-1.6449995040893537,1,-0.09357997650578154,4.0000762951094835,13.734999656677244,2.222233407331619,13.630000114440918,1.9412081500762948,13.670000076293945,-0.09357997650578154 2315,2009-12-30,13.484999656677244,13.779999732971193,13.484999656677244,13.71500015258789,1308976.0,-0.02176279971386319,-1.5652125237899677,-100.0,56.1194034949474,64.92327808597804,0.07965875158807201,-0.13072430781113553,-0.8891351213968548,-1.174051870581005,20.08546581751867,0.30000019073486506,0.32477106450054016,0.07574973106384064,-0.3986061634104061,0.5501056255380874,-0.16142821617328273,0.312927678300964,-0.039278691061735316,0.0,-49.59500052117168,0.23717794723712338,12,0.0900001525878924,-0.4374999999999982,-1.0474996566772443,-1.192499637603758,-1.2749996185302717,2,-0.06266216795460411,4.285722070844469,13.78499984741211,4.0000762951094835,13.734999656677244,2.222233407331619,13.630000114440918,-0.06266216795460411 2316,2010-01-04,13.979999542236328,13.979999542236328,13.550000190734865,13.550000190734865,3020790.0,0.03670744517327296,-1.0000000000000082,-1.8695583668155002,70.68963816276253,64.30854577029541,-0.37042470430919927,-0.5732035450125057,-1.3728590508997858,-1.6406496096365082,21.104322827024525,0.4949998855590838,0.36276897816700426,0.5187496185302738,0.03310442926883539,1.0043948077917122,0.2759270238995555,0.7615722131609921,-0.4949998855590838,100.0,44.18106410880184,0.2428225946307188,1,-0.3249998092651367,-0.8524999618530273,-1.5374994277954102,-1.6874995231628418,-1.794999122619629,0,-0.08369092710517134,-1.5652125237899677,13.484999656677244,4.285722070844469,13.78499984741211,4.0000762951094835,13.734999656677244,-0.08369092710517134 2317,2010-01-05,14.0,14.135000228881836,13.829999923706055,13.9350004196167,2735783.0,0.0014306479555485918,-1.2181794221786038,0.15116204281782417,70.17543775783844,64.6827483841377,-0.37761871294566696,-0.5422465183755136,-1.3819246262277183,-1.6314440871549607,21.717640653941615,0.30500030517578125,0.37831033300588146,0.48875007629394496,-0.0028196091635361853,0.9803197617514261,0.24296523356520439,0.7345349190226855,-0.5150003433227557,79.23075230165432,18.529009447100762,0.24578484272874096,1,-0.2674999237060547,-0.7950000762939453,-1.4650001525878906,-1.7074999809265137,-1.755000114440918,1,-0.06107139587402344,-1.0000000000000082,13.979999542236328,-1.5652125237899677,13.484999656677244,4.285722070844469,13.78499984741211,-0.06107139587402344 2318,2010-01-06,14.154999732971193,14.229999542236328,13.925000190734865,13.979999542236328,2595800.0,0.011071409497942275,-1.140354634373247,2.692328007394719,72.49417125052685,64.79758199381135,-0.46557028144753687,-0.662703294397895,-1.5130020146431473,-1.7589939483291364,21.745106010662802,0.30499935150146307,0.3936394001179817,0.6002498149871851,0.043346096718710925,1.1571535332556593,0.3217979558529489,0.8787016741214213,-0.6049995422363281,89.93290996161006,23.426671066754736,0.27845185913423687,1,-0.33500003814697443,-0.9025001525878924,-1.6174998283386248,-1.8624997138977069,-2.154999732971193,2,-0.0868950593740595,-1.2181794221786038,14.0,-1.0000000000000082,13.979999542236328,-1.5652125237899677,13.484999656677244,-0.0868950593740595 2319,2010-01-07,14.125,14.19499969482422,14.020000457763672,14.109999656677244,2907679.0,-0.0021193736161869703,1.2580585618566245,0.08571615413540909,68.7657434361011,65.0018769140341,-0.36412502194622576,-0.6166716317579173,-1.457484600802868,-1.7000829057741296,21.49094766337102,0.17499923706054865,0.3468679841587843,0.5400001049041752,-0.07195959930746909,1.1519598091158194,0.23402025279835392,0.8459799570099964,-0.4525999259948712,85.90609954825275,16.685963996942192,0.30597985210582207,1,-0.2675004005432129,-0.8725004196166992,-1.5824999809265137,-1.8324999809265137,-2.4300003051757795,3,-0.1210619496033255,-1.140354634373247,14.154999732971193,-1.2181794221786038,14.0,-1.0000000000000082,13.979999542236328,-0.1210619496033255 2320,2010-01-08,14.460000038146973,14.524999618530273,14.0600004196167,14.140000343322756,5462896.0,0.02371681685996263,1.0666683620919852,21.332824718669873,72.50554970757504,65.58382260934486,-0.6288698025657808,-0.9159354595399432,-1.7520707908591984,-1.9981021065039961,21.481148552385648,0.4649991989135742,0.35237016413188194,0.8225001335144047,0.10303762337265887,1.5419626436561504,0.46276887844353176,1.1822313885852775,-0.6872320598602286,93.33337245845644,23.845865462069042,0.3597312550708729,1,-0.4550004005432129,-1.0325002670288086,-1.9575002193450928,-2.1675000190734863,-2.609999656677246,4,-0.16044257874853518,1.2580585618566245,14.125,-1.140354634373247,14.154999732971193,-1.2181794221786038,14.0,-0.16044257874853518 2321,2010-01-11,14.380000114440918,14.69499969482422,14.369999885559082,14.510000228881836,3436248.0,-0.005532498167012956,-3.333314259919788,-0.4062507450587725,66.90307872255418,66.33116523032521,-0.48898723823920953,-0.7897940368460681,-1.6243386413252594,-1.8828078100048113,22.198742866910276,0.3249998092651385,0.3492473476796434,0.6875001907348626,-0.08324450567905473,1.4582448871487799,0.3021278425279039,1.0728725389418212,-0.45678580810546876,63.58385390367102,-1.9595912508833422,0.3853723482069587,1,-0.29000043869018555,-0.7775001525878906,-1.877500295639038,-2.0875000953674316,-2.484999656677246,0,-0.15090403748430803,1.0666683620919852,14.460000038146973,1.2580585618566245,14.125,-1.140354634373247,14.154999732971193,-0.15090403748430803 2322,2010-01-12,14.050000190734865,14.399999618530273,13.864999771118164,14.345000267028807,6627502.0,-0.02294853415019482,1.641982518272926,2.269229358471161,64.46469970768467,67.1751334386679,-0.10409129920884652,-0.40909835212035794,-1.2372065709339477,-1.5176370856983414,22.8070222595385,0.5349998474121094,0.34771752197966954,0.3120002746582049,-0.4282515682589789,1.0522521175753887,-0.0581256468003879,0.6821261961167977,0.6449995040893555,22.289209231568396,-44.52744643727553,0.3701259214585923,1,0.039999485015867364,-0.23500013351440607,-1.5475003719329852,-1.805000305175783,-1.8800001144409197,1,-0.13274019543060378,-3.333314259919788,14.380000114440918,1.0666683620919852,14.460000038146973,1.2580585618566245,14.125,-0.13274019543060378 2323,2010-01-13,14.239999771118164,14.265000343322756,14.0,14.029999732971193,4894872.0,0.013523101623058587,1.0384549079158134,-0.7118643519865542,67.15789279250805,67.69729055916648,-0.24018090353465915,-0.5447232835937257,-1.37732676330997,-1.6735587228627509,23.448173826387343,0.2650003433227557,0.3458309313205863,0.449749851226807,-0.27651298551956316,1.1760126879731772,0.08661843285362103,0.812881269599993,0.45499992370605646,45.1807270445974,-24.558696399958087,0.3631314183731854,1,-0.15000009536743164,-0.375,-1.7374999523162842,-1.994999885559082,-1.989999771118164,2,-0.14009830882198315,1.641982518272926,14.050000190734865,-3.333314259919788,14.380000114440918,1.0666683620919852,14.460000038146973,-0.14009830882198315 2324,2010-01-14,14.05500030517578,14.350000381469727,13.869999885559082,14.25,4401555.0,-0.01299153573847689,1.430379441219929,-0.9285698066766436,59.70773348708929,68.09599389162669,-0.014364772272907445,-0.30735573414319717,-1.134381411795209,-1.4605600907643606,23.833519449613423,0.48000049591064453,0.36539624231735957,0.22150034904479732,-0.455615064722954,0.8986157628125486,-0.11705735783907834,0.560058055928673,0.6233993911743205,22.89163271355961,-45.633656338020835,0.3385577068838759,1,0.06749963760376332,-0.1900005340576154,-1.405000448226927,-1.6625003814697248,-1.735000610351559,3,-0.14621133123839358,1.0384549079158134,14.239999771118164,1.641982518272926,14.050000190734865,-3.333314259919788,14.380000114440918,-0.14621133123839358 2325,2010-01-15,13.720000267028807,14.239999771118164,13.649999618530273,14.020000457763672,5593603.0,-0.02383493638371592,-1.681809807640206,1.538464924292808,50.9434003004975,65.90196746248613,0.3994859166757241,0.05736333758898482,-0.7436499192692327,-1.1036156173108225,23.918537462704524,0.5900001525878906,0.379552558347763,-0.1304996967315688,-0.7760097218882276,0.51501032842509,-0.4532547093098973,0.1922553158467597,0.9421314308166551,6.698626161520295,-58.81001442042262,0.3227550125783292,1,0.4524993896484393,0.14499950408935725,-0.9950006008148176,-1.2525005340576154,-1.3900003433227521,4,-0.1475947910198634,1.430379441219929,14.05500030517578,1.0384549079158134,14.239999771118164,1.641982518272926,14.050000190734865,-0.1475947910198634 2326,2010-01-18,13.864999771118164,13.989999771118164,13.795000076293945,13.984999656677244,2323310.0,0.0105684767687515,1.999992664050178,0.3999993642175183,54.26496932143691,64.1341376362193,0.2642465423347158,-0.057505841855626016,-0.8263766466659579,-1.225924071865773,23.62927917259719,0.26999950408935725,0.3851401137887631,-0.006500196456908469,-0.6231473168795176,0.6101469239657007,-0.31482375666821305,0.3018233637543961,0.7566466435546904,28.66668701171875,-35.523641081875425,0.30832356021130497,1,0.30749988555908203,0.0,-1.1400001049041748,-1.3975000381469727,-1.7199993133544922,0,-0.14532992592223715,-1.681809807640206,13.720000267028807,1.430379441219929,14.05500030517578,1.0384549079158134,14.239999771118164,-0.14532992592223715 2327,2010-01-19,13.9399995803833,13.970000267028807,13.529999732971193,13.864999771118164,3343257.0,0.005409290335609551,5.518469330809181,-0.6249990065883156,53.76146859627463,62.05272623019127,0.2009753246603161,-0.11683733722465384,-0.8501657878778772,-1.2795622409382261,23.122263816734645,0.44000053405761363,0.42900255715440316,0.05474963188171422,-0.5547322262185155,0.6642314899819439,-0.24999129716839974,0.3594905609318282,0.642780962443851,49.99994184917293,-10.474312131925814,0.30474092905011446,1,0.17250013351440607,-0.07499980926513672,-1.2024996280670166,-1.4599995613098145,-1.875,1,-0.146700084948166,1.999992664050178,13.864999771118164,-1.681809807640206,13.720000267028807,1.430379441219929,14.05500030517578,-0.146700084948166 2328,2010-01-20,13.520000457763672,13.94499969482422,13.454999923706055,13.890000343322756,4131866.0,-0.030129062787825456,1.0416717165194682,-4.933344353597928,45.71890772615505,59.49196670686393,0.5827048954634453,0.3282616375632923,-0.38358653713987856,-0.843460651728984,22.351572393512907,0.48999977111816584,0.38801487360556486,-0.3704995155334476,-0.964539125813415,0.2235400947465198,-0.6675193206734313,-0.0734797103934639,0.999613236472122,7.262625789045218,-47.255514052935894,0.29701980513998333,1,0.5549993515014648,0.3524994850158709,-0.7487504482269287,-1.0400004386901855,-1.890000343322754,2,-0.0998520958403154,5.518469330809181,13.9399995803833,1.999992664050178,13.864999771118164,-1.681809807640206,13.720000267028807,-0.0998520958403154 2329,2010-01-21,13.220000267028807,13.670000076293945,13.175000190734865,13.56999969482422,4770020.0,-0.022189362468741147,-1.2500016255827815,0.945944692027543,45.71890772615505,56.51567315337281,0.8278923388516599,0.6451958165125973,-0.043722798809293195,-0.5336493155485247,22.119890438611872,0.49499988555908025,0.337617417949037,-0.6602497100830096,-1.293864749837871,-0.026634670328148147,-0.9770572299604403,-0.34344219020557887,1.2144443255646085,4.2253609412452535,-54.82654011511913,0.3168075198774303,1,0.714999675750736,0.7049994468689,-0.35750031471252264,-0.7400002479553205,-1.2750005722045863,3,-0.07337369496489532,1.0416717165194682,13.520000457763672,5.518469330809181,13.9399995803833,1.999992664050178,13.864999771118164,-0.07337369496489532 2330,2010-01-22,13.0649995803833,13.239999771118164,12.880000114440918,13.18000030517578,5220052.0,-0.01172471130973296,2.063831341436195,0.32857403658299816,33.393819286388094,52.79242210490991,0.8540107608779,0.7998572119487513,0.13436563994719108,-0.36604658564883863,21.914315857731747,0.3599996566772461,0.25704014840500555,-0.7890003681182858,-1.5106330282870868,-0.06736770794948477,-1.1498166982026863,-0.4281840380338853,1.24350057202426,16.66662370835084,-35.66869251354868,0.3608163300844002,1,0.5750002861022949,0.7225003242492676,-0.12874937057495117,-0.5849995613098145,-0.9849996566772461,4,-0.05702257248271747,-1.2500016255827815,13.220000267028807,1.0416717165194682,13.520000457763672,5.518469330809181,13.9399995803833,-0.05702257248271747 2331,2010-01-25,12.975000381469727,13.125,12.859999656677244,13.0,4860520.0,-0.006888572660094461,-1.0784253594028004,0.21738661713120325,31.858394233521864,49.16949927444738,0.8088064146892666,0.8802499811220859,0.2470440051462699,-0.25641601940782266,21.500045015425627,0.2650003433227557,0.1837864273566847,-0.8442495822906491,-1.6635192331813684,-0.02497993139992971,-1.2538844077360096,-0.4346147568452885,1.1620797663818365,10.360419960134877,-36.979401715837554,0.40963482544535995,1,0.6299996376037598,0.8024992942810059,0.1262497901916504,-0.49500036239624023,-0.5050001144409197,0,-0.04971101647787468,2.063831341436195,13.0649995803833,-1.2500016255827815,13.220000267028807,1.0416717165194682,13.520000457763672,-0.04971101647787468 2332,2010-01-26,12.75,12.864999771118164,12.619999885559082,12.859999656677244,6988963.0,-0.017341069352958316,3.0833353201567206,4.400053406576568,25.734008647313146,44.566845480536834,0.9275510222227883,1.0919262861384205,0.48983639956714065,-0.006586319506954652,21.73949006030293,0.35500049591064453,0.05414940466343765,-1.02524995803833,-1.971930928431723,-0.07856898764493714,-1.4985904432350257,-0.5519094728416345,1.2082888790871582,9.811330804116695,-30.813050362108797,0.4733404851966962,1,0.7350001335144043,0.9074997901916504,0.434999942779541,-0.26999998092651367,0.015000343322755683,1,-0.04745094448912379,-1.0784253594028004,12.975000381469727,2.063831341436195,13.0649995803833,-1.2500016255827815,13.220000267028807,-0.04745094448912379 2333,2010-01-27,12.68000030517578,12.6899995803833,12.3149995803833,12.649999618530273,5597685.0,-0.005490172143076122,14.00022888532845,-0.2727343661947292,25.38328966248673,40.75301838891433,0.8414847389411726,1.1371371696673656,0.579276988881448,0.08449512175648444,22.182622530261142,0.4350004196166992,-0.0644601698973517,-1.0424996852874777,-2.1086559508509346,0.023656580275979167,-1.5755778180692062,-0.5094215525057493,1.0641623349468858,26.93731300424178,-7.630447523201219,0.5330781327817281,1,0.597499370574953,0.8249993324279803,0.5049996376037615,-0.20000028610229315,0.10999965667724787,2,-0.048501633280043754,3.0833353201567206,12.75,-1.0784253594028004,12.975000381469727,2.063831341436195,13.0649995803833,-0.048501633280043754 2334,2010-01-28,12.494999885559082,12.96500015258789,12.475000381469727,12.885000228881836,7916196.0,-0.01458993810443232,-1.279072140026215,-12.99971390425406,14.72169468565022,36.72838443170908,0.8738193619982013,1.2864982447438305,0.7781008642365688,0.28332867682561513,22.20196773175731,0.48999977111816406,-0.16865009088957628,-1.1630001068115234,-2.3611494602723226,0.03514924664927577,-1.762074783541923,-0.5639254300811238,0.9919134038104982,19.45948843889217,-7.35777861140744,0.5990746767304,1,0.6574997901916504,1.0099997520446777,0.7325000762939453,0.027500152587890625,0.5150003433227539,3,-0.06922767339260849,14.00022888532845,12.68000030517578,3.0833353201567206,12.75,-1.0784253594028004,12.975000381469727,-0.06922767339260849 2335,2010-01-29,12.640000343322756,12.6899995803833,12.529999732971193,12.55500030517578,6271453.0,0.01160467859877734,-1.3703473463361928,-0.2179486238980883,19.47367188231992,32.862684716251636,0.6252632113829577,1.1330381566873644,0.6397059873169759,0.15090957075023148,22.850201835826354,0.19499969482421875,-0.3060417750608,-0.9757496833801245,-2.2563426278707475,0.30484326111049853,-1.6160461556254369,-0.3354532111348121,0.6359684784292945,40.123530194373075,17.215204413863233,0.6402964722453116,1,0.502499580383299,0.8649992942810041,0.5874996185302717,-0.11750030517578303,0.1649999618530238,4,-0.05498422702699357,-1.279072140026215,12.494999885559082,14.00022888532845,12.68000030517578,3.0833353201567206,12.75,-0.05498422702699357 2336,2010-02-01,12.8100004196167,12.869999885559082,12.600000381469727,12.625,3902438.0,0.013449372759214206,-1.2978714769798916,2.1764745481267815,26.951665350193636,29.883817688909303,0.32393928771383074,0.917954417746099,0.4826140338061524,-0.007149279442879575,22.772414301107247,0.26999950408935547,-0.4155012434671974,-0.7472496509552009,-2.064161644772364,0.569662342861962,-1.4057056478637833,-0.08879365404661854,0.2929939386889764,76.15390822726773,50.97098335405356,0.6584559969085815,2,0.31999921798706055,0.6949992179870605,0.4174995422363281,-0.28750038146972656,0.2799997329711914,0,-0.056986765963938035,-1.3703473463361928,12.640000343322756,-1.279072140026215,12.494999885559082,14.00022888532845,12.68000030517578,-0.056986765963938035 2337,2010-02-02,13.145000457763672,13.244999885559082,12.789999961853027,12.824999809265135,5639944.0,0.02615144630549482,-1.333330888016726,1.729729311758014,30.687836561362175,28.213698670598976,-0.1516369559760644,0.5434802008711763,0.16290789018486151,-0.32909687332000104,21.920498108205035,0.4549999237060547,-0.47435015464827046,-0.3694996356964104,-1.6813960316236969,0.942396760230876,-1.0254478336600545,0.2864485622672337,-0.8300008773803711,89.24737688376251,63.84310841377227,0.6559481979636435,2,-0.15250062942504883,0.3599991798400879,0.08624958992004395,-0.6225004196166992,-0.14500045776367188,1,-0.05135033603868744,-1.2978714769798916,12.8100004196167,-1.3703473463361928,12.640000343322756,-1.279072140026215,12.494999885559082,-0.05135033603868744 2338,2010-02-03,12.925000190734865,13.229999542236328,12.875,13.140000343322756,4157214.0,-0.01673642140490539,-1.2539615261184964,-0.6718741152453434,30.31358607143659,26.50199626451915,-0.02784113747454242,0.702631531121126,0.401602598730884,-0.09966586086516571,20.79387771183136,0.3549995422363281,-0.5683651694280041,-0.5279999256134023,-1.8287461190065635,0.772746267779759,-1.178373022309982,0.12237317108317747,-0.5914006042480491,58.44157130949499,31.36786370561812,0.6503730966965803,2,-0.14500045776367365,0.5799994468688947,0.3324997425079328,-0.4025001525878924,-0.055000305175783026,2,-0.012379098263132216,-1.333330888016726,13.145000457763672,-1.2978714769798916,12.8100004196167,-1.3703473463361928,12.640000343322756,-0.012379098263132216 2339,2010-02-04,12.414999961853027,13.045000076293945,12.359999656677244,12.96500015258789,5120933.0,-0.03945843105266844,-1.0757563278381472,2.5581386064832063,28.571424097235365,25.966174576835513,0.39779350940158054,1.136208292398928,0.9241117183640704,0.41002936618591335,19.99868492795315,0.685000419616701,-0.6893523254285032,-0.9525001525878913,-2.291500062482015,0.38649975730623254,-1.6220001075349533,-0.2830001976408294,-0.06317236938476611,6.214722141402574,-22.46816701195924,0.6694999549470617,2,0.36499977111816406,1.0899996757507324,0.8587501049041748,0.10750007629394531,0.7100000381469727,3,0.030205396790353944,-1.2539615261184964,12.925000190734865,-1.333330888016726,13.145000457763672,-1.2978714769798916,12.8100004196167,0.030205396790353944 2340,2010-02-05,12.140000343322756,12.46500015258789,12.06999969482422,12.34000015258789,8415939.0,-0.022150593586407585,-1.3235245444116408,0.36363589074016917,22.834656312317364,24.963537030035013,0.5898079980344377,1.2948766446203575,1.1962710072797353,0.685516843297842,18.604641475534105,0.3950004577636701,-0.7673517332744275,-1.1114997863769513,-2.4539604712393857,0.23096089848548296,-1.7827301288081685,-0.4402694439457342,1.1049995422363263,5.957501032808835,-21.78859057981035,0.6712303424312176,2,0.5174994468688947,1.2424993515014648,1.1437494754791242,0.3924994468688947,0.7699995040893537,4,0.07166390946912937,-1.0757563278381472,12.414999961853027,-1.2539615261184964,12.925000190734865,-1.333330888016726,13.145000457763672,0.07166390946912937 2341,2010-02-08,12.210000038146973,12.260000228881836,12.020000457763672,12.199999809265135,4232642.0,0.0057660373018619815,3.3636079900124844,-0.050001192094041705,22.712941630921406,24.627862917102597,0.4468748379842289,1.1109283400198144,1.1246694038513496,0.6172153651841015,16.837944158766298,0.23999977111816406,-0.8292269470993681,-0.9330000877380371,-2.241773598600604,0.37577342312452977,-1.5873868431693214,-0.2786133323067528,1.011499843597413,15.510177072101705,-9.031782336168256,0.6543867554312837,2,0.4225001335144043,1.1475000381469727,1.1012496948242188,0.32249975204467773,0.7799997329711914,0,0.0487305704479839,-1.3235245444116408,12.140000343322756,-1.0757563278381472,12.414999961853027,-1.2539615261184964,12.925000190734865,0.0487305704479839 2342,2010-02-09,12.1850004196167,12.390000343322756,12.085000038146973,12.1899995803833,4696210.0,-0.002047470798703377,-1.9756138408433448,-0.4999046347510079,25.945950218554586,24.690380756665697,0.42834609968724635,1.0424920246691336,1.146776428371691,0.6393940944589964,16.823973008348638,0.305000305175783,-0.845475600037549,-0.864749717712403,-2.1671702658702223,0.4376708304454162,-1.5159599917913127,-0.21353944363349342,0.9884394851684579,13.63637080146535,-12.550519665592219,0.6512102740789092,2,0.44749975204467773,1.172499656677246,1.2062492370605469,0.42749929428100586,0.9199991226196289,1,0.07427162099348217,3.3636079900124844,12.210000038146973,-1.3235245444116408,12.140000343322756,-1.0757563278381472,12.414999961853027,0.07427162099348217 2343,2010-02-10,12.244999885559082,12.43000030517578,12.199999809265135,12.255000114440918,5260180.0,0.004924042993530664,-3.5999923706344092,2.0003815337657382,30.76922208762518,26.473439356885134,0.3354264118175454,0.8699728301247216,1.1014468554570698,0.5699482938369371,16.76753484172913,0.24499988555908025,-0.8506395715620059,-0.7050002574920651,-1.9266772024779204,0.5166766874937903,-1.3158387299849927,-0.09416178499913741,0.8823024413452156,21.951171856827845,-6.723975501395326,0.6108384724929278,2,0.3875002861022949,1.1125001907348633,1.223750114440918,0.44500017166137695,0.8450002670288086,2,0.06165782944035092,-1.9756138408433448,12.1850004196167,3.3636079900124844,12.210000038146973,-1.3235245444116408,12.140000343322756,0.06165782944035092 2344,2010-02-11,12.0,12.34000015258789,11.845000267028807,12.295000076293945,5863810.0,-0.0200081574396761,1.5714264482217173,29.49933244325768,29.714286337093625,27.611285407415544,0.5619181388511194,1.004631446598756,1.354220048656524,0.8036619309949167,17.38707899476804,0.4949998855590838,-0.8237949459646607,-0.8472501277923588,-2.022402771929805,0.3279025163450875,-1.434826449861081,-0.2596738057236365,1.0830102521386724,24.999961545383584,-4.979616938524433,0.5875763220687231,2,0.5450000762939453,1.2699999809265137,1.5362496376037598,0.7374997138977051,1.005000114440918,3,0.07249999046325684,-3.5999923706344092,12.244999885559082,-1.9756138408433448,12.1850004196167,3.3636079900124844,12.210000038146973,0.07249999046325684 2345,2010-02-12,11.69499969482422,12.130000114440918,11.609999656677244,12.0600004196167,7786976.0,-0.025416692097981586,1.0594072868255187,1.2372902725244823,27.464777854340355,27.66829790787629,0.8032426816491753,1.2123005256888018,1.668445475910442,1.1016352015640134,18.88160925265399,0.5200004577636737,-0.7982950401695366,-1.051000404357909,-2.258052458328704,0.15605164961288587,-1.6545264313433066,-0.4474743773725116,1.31372995820786,10.365850112754886,-21.182680970340428,0.6035260269853976,2,0.7325000762939435,1.457499980926512,1.8599998950958234,1.0425000190734846,1.2550001144409144,4,0.12227450555716102,1.5714264482217173,12.0,-3.5999923706344092,12.244999885559082,-1.9756138408433448,12.1850004196167,0.12227450555716102 2346,2010-02-15,11.850000381469727,11.895000457763672,11.704999923706055,11.704999923706055,2588781.0,0.013253586206941392,-1.6206887479940018,-0.39726073926596156,33.754522205803525,28.009040757258663,0.5562398282265146,0.9471625306760671,1.50950943411679,0.9375633702570596,20.456905782767148,0.20000076293945135,-0.7233037004881311,-0.7952497482299812,-1.9440041071184755,0.35350461065851313,-1.3696269276742274,-0.2208725687857349,1.0468308718539667,29.268357925318274,-4.822007662490858,0.5743771794442469,2,0.5699992179870605,1.3024992942810059,1.8662493228912354,1.0349993705749512,1.1749992370605469,0,0.0894514288455166,1.0594072868255187,11.69499969482422,1.5714264482217173,12.0,-3.5999923706344092,12.244999885559082,0.0894514288455166 2347,2010-02-16,11.895000457763672,12.020000457763672,11.670000076293945,11.93000030517578,4817280.0,0.0037974746704914075,2.2558151913557247,-0.24137749598799121,35.701282196486716,28.607673660042018,0.35233194795959477,0.7811509021681164,1.4590814802012275,0.8863761469988205,21.980314011570123,0.35000038146972656,-0.6715882224102643,-0.647999715805053,-1.6683888160665301,0.3723893844564241,-1.1581942659357907,-0.13780516567431533,0.898884267828306,34.75616776746204,-0.2291375727388072,0.5101945501307384,2,0.43249940872192383,1.109999179840088,1.951249361038208,1.0749993324279785,1.2099990844726562,1,0.09205542422991697,-1.6206887479940018,11.850000381469727,1.0594072868255187,11.69499969482422,1.5714264482217173,12.0,0.09205542422991697 2348,2010-02-17,12.170000076293945,12.25,11.975000381469727,12.015000343322756,5269142.0,0.023118924585730838,-1.3404257046040218,-4.428583106267204,44.268081042468594,30.351746653956816,-0.045848554289920074,0.42143409241886154,1.17254978997072,0.6099191196588478,23.130276320922285,0.3549995422363281,-0.6586916442919595,-0.30550007820129466,-1.2276423855693075,0.6166422291667182,-0.7665712318853011,0.15557107548271176,0.5291738437848537,76.71233413589987,38.12054401275846,0.4610711536840062,2,-0.13250017166137695,0.809999942779541,1.7824997901916504,0.7999997138977051,0.9499998092651367,2,0.07682822186366933,2.2558151913557247,11.895000457763672,-1.6206887479940018,11.850000381469727,1.0594072868255187,11.69499969482422,0.07682822186366933 2349,2010-02-18,12.25,12.289999961853027,12.079999923706055,12.114999771118164,3943854.0,0.006573535185253387,-1.0487816224564799,0.8709707190716833,42.960281351187994,32.58792721383133,-0.16954451275480942,0.27936115643947446,1.0741337031958018,0.5302693951451367,23.576254880039837,0.21000003814697266,-0.6829324849501894,-0.17700014114379847,-1.034004770824044,0.6800044885364471,-0.6055024559839222,0.2515021736963252,0.3620399790066742,94.11765530859768,53.41789997656401,0.42850231484012297,2,-0.2300000190734881,0.7300000190734863,1.7274997234344482,0.7199997901916504,0.7399997711181641,3,0.06857144102758284,-1.3404257046040218,12.170000076293945,2.2558151913557247,11.895000457763672,-1.6206887479940018,11.850000381469727,0.06857144102758284 2350,2010-02-19,12.31999969482422,12.335000038146973,12.095000267028807,12.199999809265135,4036850.0,0.005714260801977122,2.1999847412691684,0.888886534141509,40.82395344924827,34.600261860312095,-0.23616102919961435,0.15882947511535406,0.9896977374816505,0.45592100166931715,23.33922066420966,0.23999977111816584,-0.6929727922836264,-0.06975045204162456,-0.873075779364445,0.7335748752811959,-0.4714131157030348,0.3319122116197857,0.21187705839609983,97.74430914537896,58.987555213456,0.40166266366141035,2,-0.29999971389770863,0.6050000190734846,1.673750162124632,0.6500000953674299,0.75,4,0.055600684787717514,-1.0487816224564799,12.25,-1.3404257046040218,12.170000076293945,2.2558151913557247,11.895000457763672,0.055600684787717514 2351,2010-02-22,12.329999923706055,12.399999618530273,12.199999809265135,12.375,3080376.0,0.0008117069098658725,3.210552733551546,-0.3750009934116825,32.62258480383579,35.342110147565556,-0.2540670504821829,0.10332747267812437,0.9692707300425312,0.44214492390026017,22.976540205362372,0.1999998092651385,-0.656410184911044,-0.027500200271607156,-0.7822153413399988,0.7272149407967845,-0.404857770805803,0.3498573702625887,0.12812666179081944,90.41099469599979,55.64335260428492,0.37735757053419616,2,-0.3099999427795428,0.4699997901916504,1.6887497901916504,0.6399998664855957,0.6400003433227521,0,0.05028385153247639,2.1999847412691684,12.31999969482422,-1.0487816224564799,12.25,-1.3404257046040218,12.170000076293945,0.05028385153247639 2352,2010-02-23,12.145000457763672,12.46500015258789,12.085000038146973,12.404999732971193,4610200.0,-0.015004011929205086,1.0,5.777751875556349,33.116878023324915,35.602960807087754,-0.08419195922494183,0.2536844683357078,1.1459920191609,0.6230528054039581,22.198313875766313,0.38000011444091797,-0.5762531832418265,-0.1822496891021732,-0.9190099826074061,0.5545106044030597,-0.5506298358547905,0.18613045765044411,-0.5350008010864276,34.69390932693917,2.8002023482890905,0.3683801467526166,2,-0.10750055313110352,0.6449995040893537,1.8737492561340332,0.8249993324279785,0.6999998092651349,1,0.0724577297322424,3.210552733551546,12.329999923706055,2.1999847412691684,12.31999969482422,-1.0487816224564799,12.25,0.0724577297322424 2353,2010-02-24,12.0649995803833,12.199999809265135,11.869999885559082,12.130000114440918,5461270.0,-0.006587144863319461,2.2195126489826302,0.25000275099127217,40.691475060898185,36.822648443066036,-0.03621797153133244,0.30066385228463943,1.2148413597049448,0.7046825520567381,20.99630891027019,0.3299999237060529,-0.5003723486431415,-0.23150053024292028,-0.9575288186240911,0.49452775813825056,-0.5945146744335048,0.13151361394766425,-0.43789991378784343,32.77304324550451,-2.271026516396816,0.36301414419058536,2,-0.027499675750732422,0.7125000953674316,1.9237501621246338,0.9050002098083496,0.9600000381469727,2,0.08619975118308187,1.0,12.145000457763672,3.210552733551546,12.329999923706055,2.1999847412691684,12.31999969482422,0.08619975118308187 2354,2010-02-25,11.630000114440918,12.175000190734865,11.600000381469727,11.949999809265135,6384492.0,-0.03605466067729135,-2.026321469264022,4.923031779101472,37.499988312808995,37.93767182734033,0.3808254301516225,0.7036115516385699,1.633565829773726,1.1435082332920157,20.850916352212014,0.5749998092651385,-0.4565141170874156,-0.6232500076293945,-1.4007243210085534,0.1542243057497643,-1.011987164318974,-0.2345128509398151,0.8350000381469727,3.468178139794359,-33.79879319356383,0.38873715668957953,2,0.4025001525878906,1.005000114440918,2.343749761581421,1.4074997901916504,1.4700002670288086,3,0.1281169180100039,2.2195126489826302,12.0649995803833,1.0,12.145000457763672,3.210552733551546,12.329999923706055,0.1281169180100039 2355,2010-02-26,11.94499969482422,11.94499969482422,11.69499969482422,11.71500015258789,4840231.0,0.027085088330495388,1.1739173701756087,-0.7187492549412393,44.20130259036438,39.09842520340264,0.11735928703701504,0.35191758998719,1.2994907987775175,0.8335667345481141,20.69766659965278,0.31499958038330256,-0.4322552446167389,-0.2735003948211645,-1.040244194757486,0.4932434051151571,-0.6568722947893253,0.10987150514699628,0.5027004623413074,39.88432423612341,-0.12916947402060686,0.38337189996816046,2,0.08750057220458807,0.47750043869018377,1.9850001335144043,1.2474999427795392,1.0500001907348615,4,0.08748431167785986,-2.026321469264022,11.630000114440918,2.2195126489826302,12.0649995803833,1.0,12.145000457763672,0.08748431167785986 2356,2010-03-01,12.079999923706055,12.204999923706055,11.829999923706055,12.05500030517578,4374138.0,0.011301819366335453,1.727276510448817,0.10869420994145945,47.807922387220515,40.44360744681752,0.020579664030364597,0.1680388786218039,1.1444950879243088,0.6976749164420557,20.818070324576087,0.375,-0.3800157313384602,-0.10200014114379918,-0.8180082092292249,0.6140079269416265,-0.46000417518651204,0.2560038928989137,0.3507462379455575,55.49129124229067,11.639725587410886,0.3580040340427128,3,-0.047499656677246094,0.3425002098083496,1.6337499618530273,1.1700000762939453,0.7700004577636719,0,0.08195362395453065,1.1739173701756087,11.94499969482422,-2.026321469264022,11.630000114440918,2.2195126489826302,12.0649995803833,0.08195362395453065 2357,2010-03-02,12.470000267028807,12.529999732971193,12.029999732971193,12.0600004196167,5826378.0,0.03228479683658003,-1.1276540484384292,16.40024414434911,54.1284467884803,41.53920364081881,-0.31210010409076894,-0.28999165582398767,0.7315264859207122,0.30904176527577043,21.693712797788685,0.5,-0.2772775704146113,0.3217502117156972,-0.2527910654885499,0.8962914889199443,0.034479573113573636,0.6090208503178207,-0.8699998855590803,93.54844002358514,44.98813149967685,0.2872706386021233,3,-0.40500020980834783,-0.04750013351440252,1.2212495803833026,0.8974995613098162,0.4749994277954137,1,0.04009623009568175,1.727276510448817,12.079999923706055,1.1739173701756087,11.94499969482422,-2.026321469264022,11.630000114440918,0.04009623009568175 2358,2010-03-03,12.765000343322756,12.8149995803833,12.454999923706055,12.505000114440918,6642532.0,0.02365678187465159,1.000005298209735,0.634147135719543,63.78378712756453,43.85292650486065,-0.5742075870382344,-0.6298877940918217,0.4245720021425736,0.013785070354616735,22.4518365832502,0.3599996566772461,-0.1954551887814695,0.6247502803802512,0.09287690336805099,1.1566236573924513,0.35881359187415107,0.8906869688863512,-1.1463999748229998,95.88483374266804,42.512482496970215,0.26593668850610047,3,-0.557500362396242,-0.3425002098083514,0.8062496185302717,0.7199993133544904,0.0149993896484375,2,0.006267130556553369,-1.1276540484384292,12.470000267028807,1.727276510448817,12.079999923706055,1.1739173701756087,11.94499969482422,0.006267130556553369 2359,2010-03-04,12.789999961853027,12.800000190734865,12.5600004196167,12.6899995803833,3546893.0,0.0019584502826393013,2.9999682110783503,0.3846165132230469,71.94389413335462,47.31069769198358,-0.5750225724709885,-0.6591477299750039,0.38733961330411226,-0.010849390285700977,22.1268865776308,0.23999977111816584,-0.11691259504441476,0.6309998989105221,0.0356883400102781,1.2263114578107661,0.3333441194603992,0.928655678360645,-1.1235436248779305,97.7678909745786,37.346294778458855,0.29765577945012245,3,-0.5824999809265137,-0.36749982833862305,0.6012496948242188,0.6949996948242188,-0.1700000762939453,3,0.018373702687892735,1.000005298209735,12.765000343322756,-1.1276540484384292,12.470000267028807,1.727276510448817,12.079999923706055,0.018373702687892735 2360,2010-03-05,13.010000228881836,13.109999656677244,12.84000015258789,12.954999923706055,5479241.0,0.017200959162233964,1.1176501387507356,0.5500009536706785,72.6562517462302,51.75888290780517,-0.7675715902792657,-0.8544352364199277,0.15209152931538839,-0.22808379068404072,21.5152100741603,0.319999694824217,-0.07690920585611671,0.8075001716613777,0.10123116061952331,1.513769182703232,0.4543656661404505,1.1606346771823048,-1.2976021621704117,92.18754307367819,26.675838480485723,0.35313450552092746,3,-0.6550002098083496,-0.5875000953674316,0.31874942779541016,0.47499942779541016,-0.15999984741210938,4,0.006917767179441814,2.9999682110783503,12.789999961853027,1.000005298209735,12.765000343322756,-1.1276540484384292,12.470000267028807,0.006917767179441814 2361,2010-03-08,12.80500030517578,13.140000343322756,12.78499984741211,13.100000381469727,5236697.0,-0.01575710377398476,-1.119399670912176,-5.363607990012516,66.72794259440147,55.4934456379248,-0.5454689731604621,-0.6351376771649715,0.3365681108542109,-0.019007081490531874,20.73078086688471,0.3550004959106463,-0.04043793886903124,0.5727502346038804,-0.18322590453291454,1.3287263737406754,0.19476216503548294,0.9507383041722779,-1.0087461430664053,69.81983297821124,0.4005025926223169,0.3779880695683975,3,-0.43499994277953924,-0.3825001716613752,0.5187494754791278,0.6799993515014666,0.5450000762939471,0,0.014837920800869098,1.1176501387507356,13.010000228881836,2.9999682110783503,12.789999961853027,1.000005298209735,12.765000343322756,0.014837920800869098 2362,2010-03-09,13.09000015258789,13.130000114440918,12.350000381469727,12.399999618530273,11728460.0,0.02225691843965949,1.0259721279557694,-2.338984256295851,66.849821072503,58.3999285281031,-0.7625096994652587,-0.894734377859848,0.0352230131597846,-0.3019039469989302,20.17426758676393,0.7799997329711914,0.0070968211285382665,0.8125000953674313,-0.03443569190013562,1.6594358826349982,0.38903220173364694,1.2359679890012156,-1.1862462959814462,93.67086162667853,24.13413324623076,0.4234678936337837,3,-0.7199997901916504,-0.6675000190734863,0.22749948501586914,0.39499950408935547,0.0149993896484375,1,-0.018334588870934088,-1.119399670912176,12.80500030517578,1.1176501387507356,13.010000228881836,2.9999682110783503,12.789999961853027,-0.018334588870934088 2363,2010-03-10,13.0,13.135000228881836,12.81999969482422,13.130000114440918,6689427.0,-0.006875489040395255,3.4999965940286257,-0.1884058171324003,63.686132530112076,61.309500107803444,-0.5877389778376312,-0.7855467540665515,0.10411013521840573,-0.21293738804650353,19.70276164624086,0.3150005340576154,0.07581904991504018,0.6847499370574948,-0.22132601297762555,1.590825887092615,0.2317119620399346,1.137787912075055,-0.99734642445625,82.27843669835502,15.196240548481029,0.45303797501755977,3,-0.5824999809265119,-0.5850000381469727,0.2487497329711914,0.4849996566772461,0.08500003814697266,2,-0.004230792705829156,1.0259721279557694,13.09000015258789,-1.119399670912176,12.80500030517578,1.1176501387507356,13.010000228881836,-0.004230792705829156 2364,2010-03-11,12.869999885559082,12.994999885559082,12.760000228881836,12.970000267028807,5289939.0,-0.010000008803147553,2.1333367241839705,0.7692330264460855,59.821431308376326,63.045069965360334,-0.29429563071227527,-0.6187501838438187,0.20943939928541866,-0.082262385795568,18.5984070013545,0.23999977111816406,0.15833658795757266,0.5112498283386238,-0.4144242649084191,1.4369239215856666,0.048412781715102327,0.9740868749621452,-0.776358568593011,65.82272521502928,2.5108886449950134,0.4628370466235214,3,-0.38499975204467773,-0.4999995231628418,0.27249979972839355,0.6149997711181641,0.5349998474121112,3,-0.0069930189112802355,3.4999965940286257,13.0,1.0259721279557694,13.09000015258789,-1.119399670912176,12.80500030517578,-0.0069930189112802355 2365,2010-03-12,13.125,13.335000038146973,12.899999618530273,12.949999809265135,7558965.0,0.019813528881771347,-2.163632832684258,-1.7499952316466567,63.054188117813375,64.73909949098176,-0.40712353311697314,-0.8022574236606452,-0.05810571893283445,-0.33629549594275865,16.99354986196996,0.4650001525878906,0.23306896300405988,0.6947499275207516,-0.2359514368056015,1.6254512918471047,0.22939924535757505,1.1601006096839281,-0.9476499609253946,78.68019174185528,18.01976411038062,0.4653506821631762,3,-0.44250011444091797,-0.6574997901916504,0.017499685287475586,0.3599996566772461,0.21000003814697266,4,-0.038476199195498495,2.1333367241839705,12.869999885559082,3.4999965940286257,13.0,1.0259721279557694,13.09000015258789,-0.038476199195498495 2366,2010-03-15,12.90999984741211,13.154999732971193,12.90999984741211,13.100000381469727,3516573.0,-0.01638096400669642,-1.5789389148220836,-1.0857161541353888,62.43901137958026,65.66249555665954,-0.06929337423849802,-0.5309975642869844,0.12563469126355642,-0.11989217870713276,15.301964248590751,0.2449998855590838,0.3548417789734142,0.42674980163574183,-0.4853633134231501,1.3388629166946338,-0.029306755893705017,0.8828063591651887,-0.6168848084302674,56.852757475211725,-6.7992861382059075,0.4560565575294464,3,-0.06749963760375977,-0.44249963760375977,0.1099998950958252,0.47249984741211115,0.25500011444091797,0,-0.004647518718167154,-2.163632832684258,13.125,2.1333367241839705,12.869999885559082,3.4999965940286257,13.0,-0.004647518718167154 2367,2010-03-16,12.989999771118164,13.125,12.90999984741211,13.0,4046159.0,0.0061967408715415395,-1.529412424687812,0.05263263564724188,65.0406544408196,65.80214748035453,-0.07573909318132444,-0.5531152208923817,0.014015349918594211,-0.19840868476172524,13.92492018492925,0.21500015258789062,0.45075020480336825,0.4519997596740719,-0.4427299108993701,1.346729430247514,0.004634924387351802,0.899364594960792,-0.5926962322198097,39.999933657416854,-26.419699316985565,0.44736483528672055,3,-0.14749956130981445,-0.5224995613098145,0.00500035285949707,0.36750030517578125,0.35000038146972656,1,0.02771367334062491,-1.5789389148220836,12.90999984741211,-2.163632832684258,13.125,2.1333367241839705,12.869999885559082,0.02771367334062491 2368,2010-03-17,13.104999542236328,13.274999618530273,12.949999809265135,13.0600004196167,4990059.0,0.008852946354460656,-1.4528255713941065,-4.499809269502194,76.76949848502521,66.33832574165127,-0.1535896615491339,-0.6266018076650361,-0.1369163245080678,-0.30581242721854807,13.313160260318366,0.3249998092651385,0.5389416118375401,0.5202495574951165,-0.39107382225241594,1.431572937242649,0.06458786762135027,0.9759112473688827,-0.6139263534131114,59.99990048612528,-13.788534965845493,0.45566168987376615,3,-0.2624993324279785,-0.6374993324279785,-0.10999941825866699,0.2525005340576172,0.42500019073486506,2,0.0,-1.529412424687812,12.989999771118164,-1.5789389148220836,12.90999984741211,-2.163632832684258,13.125,0.0 2369,2010-03-18,13.09000015258789,13.255000114440918,13.0,13.024999618530273,6692305.0,-0.0011445547632485953,-3.4347934254391057,1.4444844759987283,73.31976564861117,66.4120495085825,-0.10232006453046161,-0.5749215887015495,-0.15779684136981942,-0.2825085903339044,12.787699751484228,0.25500011444091797,0.5844160879568197,0.46325016021728516,-0.46045679989520494,1.3869571203297753,0.0013966801610401092,0.9251036402735302,-0.5145342788322989,43.67824155779809,-32.97785551454521,0.4618534800562454,3,-0.24749994277954102,-0.622499942779541,-0.09500002861022949,0.2674999237060547,0.07499980926513672,3,-0.0003819797083752796,-1.4528255713941065,13.104999542236328,-1.529412424687812,12.989999771118164,-1.5789389148220836,12.90999984741211,-0.0003819797083752796 2370,2010-03-19,13.005000114440918,13.289999961853027,12.960000038146973,13.130000114440918,14668610.0,-0.0064935093320199755,-2.069764553503309,-1.9230611226855248,69.23077533135722,66.69014203491092,-0.020231432697725538,-0.45953223349711614,-0.12120388834731699,-0.18442474734808378,12.327585706285241,0.3299999237060547,0.5754949331493417,0.34400010108947754,-0.5826100462891475,1.2706102484681026,-0.11930497259983497,0.80730517477879,-0.35358082424618864,25.000062741712448,-52.08878983089014,0.4633050736893125,3,-0.16249990463256836,-0.5374999046325684,-0.09750008583068848,0.2649998664855957,0.05999946594238281,4,0.030757371396414657,-3.4347934254391057,13.09000015258789,-1.4528255713941065,13.104999542236328,-1.529412424687812,12.989999771118164,0.030757371396414657 2371,2010-03-22,12.949999809265135,13.05500030517578,12.739999771118164,12.90999984741211,5393773.0,-0.004229166066266332,1.5199946594442224,-0.31999969482420454,61.59419355076492,66.10618342138446,0.06425742504278453,-0.3749240670870915,-0.11366879465155755,-0.11285517992961758,11.853913507061788,0.3150005340576154,0.5434692236928313,0.25799980163574077,-0.6634544339822614,1.179454037253743,-0.20272731617326123,0.7187269194447428,-0.23022244427518146,38.181811876535306,-35.30381025559423,0.46072711780900155,3,0.08750009536743342,-0.48249959945678533,-0.1600000858306867,0.20249986648559748,-0.4650001525878906,0,0.029729747841879428,-2.069764553503309,13.005000114440918,-3.4347934254391057,13.09000015258789,-1.4528255713941065,13.104999542236328,0.029729747841879428 2372,2010-03-23,13.024999618530273,13.204999923706055,12.9350004196167,12.9350004196167,4409399.0,0.005791491148245287,-5.000042385902449,2.2499821185896143,57.02700961149352,65.36628087487128,-0.023392300397338417,-0.40118522144837243,-0.22560242939551145,-0.1646138739553642,11.194045122683564,0.26999950408935547,0.4916498670915246,0.2889996528625485,-0.6061428376196378,1.1841421433447348,-0.15857159237854468,0.7365708981036416,-0.2849998474121094,51.81813610488333,-18.05611765521298,0.44757124524109304,3,0.012500286102294922,-0.5574994087219238,-0.23874998092651367,0.12750005722045898,-0.7899999618530291,1,0.010748587134204568,1.5199946594442224,12.949999809265135,-2.069764553503309,13.005000114440918,-3.4347934254391057,13.09000015258789,0.010748587134204568 2373,2010-03-24,13.104999542236328,13.175000190734865,12.984999656677244,13.095000267028807,4439831.0,0.006142028871328531,1.5333307902115114,0.11110404679405604,58.26770668077735,65.19364480513806,-0.09714785141505189,-0.4208534270280957,-0.3484932594313719,-0.22594069623641388,10.0263236760642,0.19000053405762074,0.471928961095184,0.3169995784759525,-0.5337486428210294,1.1677477997729344,-0.10837453217253845,0.7423736891244435,-0.36499977111816406,66.36357173449022,0.016945330056827856,0.42537411064849096,3,-0.06749963760375977,-0.6374993324279785,-0.4387497901916504,0.0475001335144043,-0.6449995040893555,2,0.017932134190022264,-5.000042385902449,13.024999618530273,1.5199946594442224,12.949999809265135,-2.069764553503309,13.005000114440918,0.017932134190022264 2374,2010-03-25,13.119999885559082,13.220000267028807,13.029999732971193,13.109999656677244,7956536.0,0.0011446275350417423,-1.2352993975025013,1.0000953743443013,53.23528438290812,64.1026555012597,-0.08153010143968764,-0.33571556961608096,-0.4011305231727711,-0.21744050390630498,8.30862958677327,0.19000053405761363,0.43003397291156276,0.25749993324279785,-0.40680419453125793,0.9218040610168536,-0.07465213064423004,0.5896519971298257,-0.3205000877380364,69.09090593826782,5.764591630402251,0.3321520638870279,3,-0.10500001907348633,-0.6524996757507324,-0.6112499237060547,0.03249979019165039,-1.1449995040893555,3,0.031249988642407578,1.5333307902115114,13.104999542236328,-5.000042385902449,13.024999618530273,1.5199946594442224,12.949999809265135,0.031249988642407578 2375,2010-03-26,12.989999771118164,13.100000381469727,12.94499969482422,13.09000015258789,5304021.0,-0.009908545394425428,1.5833267106413118,-9.999809269500417,55.69229125976566,63.35301993239141,0.03051539555251459,-0.1300819283765584,-0.3002542288076384,-0.06421770334387844,6.399831212754366,0.1750001907348615,0.4007303350029989,0.07524981498718297,-0.4307194165857062,0.5812190465600722,-0.17773480079926074,0.3282344307736267,-0.13694994926452608,52.08327952364037,-9.991140801002594,0.25298461578644427,3,0.02500009536743164,-0.5224995613098145,-0.48999977111816406,0.16249990463256836,-1.2150001525878906,4,0.013471916383243965,-1.2352993975025013,13.119999885559082,1.5333307902115114,13.104999542236328,-5.000042385902449,13.024999618530273,0.013471916383243965 2376,2010-03-29,13.06999969482422,13.145000457763672,12.954999923706055,13.05500030517578,3703680.0,0.006158577761019579,1.303023997780552,-0.14999332430528645,49.29575856728581,61.60358705755432,-0.027269437940177,-0.1392501392528569,-0.4137233191386276,-0.11845776553017551,5.313114597742026,0.1900005340576172,0.39539040596523556,0.10574975013733123,-0.2168427051723416,0.4283422054470041,-0.05554647751750608,0.26704597779216854,-0.1687548513412498,47.36819210022713,-10.26709287647136,0.16129622765483684,3,-0.05499982833862482,-0.6024994850158709,-0.5974998474121112,0.0824999809265119,-1.4650001525878924,0,-0.00038256423547577967,1.5833267106413118,12.989999771118164,-1.2352993975025013,13.119999885559082,1.5333307902115114,13.104999542236328,-0.00038256423547577967 2377,2010-03-30,12.970000267028807,13.244999885559082,12.94499969482422,13.100000381469727,5662500.0,-0.007651065809512914,-2.3333121407190056,-8.667026958289012,48.95105781202998,58.5126492049993,0.07777342583512059,0.0001356142333435173,-0.3514629597020775,0.00043502265284978137,5.232568107639163,0.3000001907348615,0.35260844045305717,-0.01924967765808283,-0.24288627686590125,0.2043869215497356,-0.13106797726199204,0.09256862194582638,-0.025379904079436244,8.333518769886936,-44.27673616853263,0.11181829960390925,3,0.044999599456788886,-0.5025000572204572,-0.5600004196166974,0.1824994087219256,-1.7950000762939435,1,-0.037394032410661415,1.303023997780552,13.06999969482422,1.5833267106413118,12.989999771118164,-1.2352993975025013,13.119999885559082,-0.037394032410661415 2378,2010-03-31,12.845000267028807,12.960000038146973,12.664999961853027,12.949999809265135,7458930.0,-0.009637625090707536,3.720001220702991,0.8076880754135531,49.122819932807694,55.82409968102114,0.18105374648870232,0.13853928925115078,-0.2528927382419468,0.14339413541016022,5.477338548468353,0.3050003051757795,0.3231297972595115,-0.14824967384338628,-0.357389967629123,0.060890619942350455,-0.25281982073625464,-0.04367952695051791,0.48999977111816584,31.034539457457594,-19.08219550878309,0.10457014689286862,3,0.13249969482422053,-0.3775000572204572,-0.43125033378600897,0.3074994087219256,-0.9149999618530273,2,-0.04748934197512966,-2.3333121407190056,12.970000267028807,1.303023997780552,13.06999969482422,1.5833267106413118,12.989999771118164,-0.04748934197512966 2379,2010-04-01,13.024999618530273,13.024999618530273,12.81999969482422,12.875,4408694.0,0.01401318394391149,1.7333392673219248,-1.4285740236148956,46.296277981542524,53.2758221977084,-0.010209174680888111,-0.024192127065219893,-0.4481038023932946,-0.01949282258757634,5.661280914256999,0.2049999237060529,0.28099300447170883,0.01999969482421804,-0.16620881475063598,0.20620820439907206,-0.07310455996320897,0.11310394961164505,0.2966004180908204,62.068914488287895,14.92227967449218,0.09310425478742676,4,-0.06999969482421875,-0.5574994087219238,-0.617499828338623,0.12750005722045898,-0.9249992370605469,3,-0.04337808805610199,3.720001220702991,12.845000267028807,-2.3333121407190056,12.970000267028807,1.303023997780552,13.06999969482422,-0.04337808805610199 2380,2010-04-06,13.100000381469727,13.149999618530273,12.975000381469727,13.0600004196167,4495687.0,0.005758216133284977,1.5000170300887607,0.2666670905229963,57.85126767845539,52.85994154522956,-0.07858057836828714,-0.09708203744581745,-0.5327614952203028,-0.0845952370663845,5.223436469767309,0.17499923706054688,0.1954326556190331,0.09050045013427699,-0.10050504743393951,0.2815059477024935,-0.0050022986498312605,0.18600319891838524,0.2084676536560064,75.00008221331396,27.879891990275496,0.09550274878410808,4,-0.14500045776367188,-0.5850005149841309,-0.7662501335144043,0.047499656677246094,-0.5799999237060547,1,-0.08587786009467147,1.7333392673219248,13.024999618530273,3.720001220702991,12.845000267028807,-2.3333121407190056,12.970000267028807,-0.08587786009467147 2381,2010-04-07,12.994999885559082,13.175000190734865,12.970000267028807,13.0600004196167,4823946.0,-0.008015304797942657,-2.5652231602341415,-1.6250149011754047,50.20243383930854,52.10165534832012,0.037408351061014145,0.024119190471225238,-0.43593576203470974,0.0298733621030145,4.941220446300256,0.20499992370605824,0.125327013652619,-0.02400002479553187,-0.18935761987001598,0.14135757027895224,-0.10667882233277304,0.058678772741709295,0.30059878810119756,56.896546054254216,8.509045611660937,0.08267879753724185,4,-0.039999961853027344,-0.41249990463256836,-0.7674996852874756,0.15250015258789062,-0.3900003433227539,2,-0.09388228378397712,1.5000170300887607,13.100000381469727,1.7333392673219248,13.024999618530273,3.720001220702991,12.845000267028807,-0.09388228378397712 2382,2010-04-08,12.850000381469727,13.109999656677244,12.80500030517578,12.949999809265135,4539760.0,-0.011158099681900624,-2.210526579965708,1.538440095073185,39.92097692483996,50.063129819882626,0.17318603878529792,0.15833450616368694,-0.2937109289299755,0.18223671821231235,4.8784379250210295,0.30499935150146484,0.06875003878999664,-0.15699954032897878,-0.33501178091411,0.021012700256152428,-0.2460056606215435,-0.06799342003641407,0.43298631795440734,36.27457580211441,-10.204340062522341,0.08900612029256552,4,0.10499954223632812,-0.16750049591064453,-0.6225001811981201,0.2974996566772461,-0.49500083923339844,3,-0.09688722196683708,-2.5652231602341415,12.994999885559082,1.5000170300887607,13.100000381469727,1.7333392673219248,13.024999618530273,-0.09688722196683708 2383,2010-04-09,12.94499969482422,12.989999771118164,12.850000381469727,12.9399995803833,6375595.0,0.007392942454031992,1.9473472870551625,-0.05000143051967876,44.60964565840444,49.10472551716,0.059344690712309855,0.06219205687407481,-0.38818157601422065,0.09626629049744473,4.824956518525381,0.1399993896484375,0.04447802537400847,-0.05925021171569611,-0.2394042260025273,0.12090380257113509,-0.1493272188591117,0.03082679542771949,0.325627269848491,37.83768458114413,-8.623903014745721,0.09007700714341546,4,0.010000228881834161,-0.10249948501587092,-0.7012495994567889,0.20250034332275213,-0.7349996566772479,4,-0.1367322939989758,-2.210526579965708,12.850000381469727,-2.5652231602341415,12.994999885559082,1.5000170300887607,13.100000381469727,-0.1367322939989758 2384,2010-04-12,12.779999732971193,13.0,12.779999732971193,12.979999542236328,5438525.0,-0.012746231420847298,-1.2000047683761508,-39.9990463474964,42.10524554617138,47.595053771205066,0.1911446036815665,0.23199839813507772,-0.21859533297942768,0.26751127827219,4.708714108571383,0.22000026702880682,0.023132170152479148,-0.21975016593932928,-0.4176462300694066,-0.021854101809251958,-0.31869819800436794,-0.12080213387429062,0.47851469164512395,0.0,-47.144902845673116,0.09894803206503866,4,0.1750001907348615,0.06250047683715643,-0.4649996757507342,0.3675003051757795,-0.43499946594238637,0,-0.0665101287602139,1.9473472870551625,12.94499969482422,-2.210526579965708,12.850000381469727,-2.5652231602341415,12.994999885559082,-0.0665101287602139 2385,2010-04-13,12.619999885559082,12.84000015258789,12.619999885559082,12.75,5494758.0,-0.012519550137338964,-2.3846165132230497,0.6500011920940382,39.215680163558545,46.47504505967982,0.32759012586597613,0.37125975059039007,-0.06044837072539622,0.42833852608587364,4.9268391502809195,0.2200002670288086,-0.013785223246474132,-0.3545000076293938,-0.6065629809555197,-0.1024370343032679,-0.4805314942924568,-0.22846852096633086,0.62664424980197,0.0,-46.28433136808633,0.12603148666306277,4,0.3125,0.22250032424926758,-0.30499982833862305,0.5275001525878906,-0.7699995040893555,1,-0.041204398478987714,-1.2000047683761508,12.779999732971193,1.9473472870551625,12.94499969482422,-2.210526579965708,12.850000381469727,-0.041204398478987714 2386,2010-04-14,12.850000381469727,12.880000114440918,12.640000343322756,12.68000030517578,7858448.0,0.018225079080534057,1.0869586850878057,-1.307691743388489,44.80714265500753,46.01461004223288,0.07051646534015887,0.143912226715738,-0.29514777746119947,0.20258700333364565,5.101667917985302,0.26000022888183594,-0.036319642718941836,-0.12149953842163086,-0.3781806441568527,0.135181567313591,-0.24984009128924178,0.006841014445980065,0.3715779838992468,46.93889864188946,1.2986010301467061,0.12834055286761065,4,0.047499656677246094,-0.007500171661376953,-0.46125030517578125,0.2974996566772461,-1.1950006484985334,2,-0.025680927152494815,-2.3846165132230497,12.619999885559082,-1.2000047683761508,12.779999732971193,1.9473472870551625,12.94499969482422,-0.025680927152494815 2387,2010-04-15,13.350000381469727,13.40999984741211,13.100000381469727,13.300000190734865,17486170.0,0.03891050468146462,2.647071363256422,0.29411863703170454,55.81949863450115,46.75868545353215,-0.4133835996927875,-0.34544576066037536,-0.8049332307618506,-0.2910916095378191,5.375264892730286,0.5599994659423828,-0.04264243130447731,0.36050043106079066,0.05291390557264286,0.6680869565489385,0.20670716831671676,0.5142936938048646,-0.7300004959106445,92.40513052663347,47.346095247343904,0.1537932627440736,4,-0.33500051498413086,-0.4700002670288086,-0.9537501335144043,-0.2025003433227539,-1.5200004577636719,3,-0.05580530471500855,1.0869586850878057,12.850000381469727,-2.3846165132230497,12.619999885559082,-1.2000047683761508,12.779999732971193,-0.05580530471500855 2388,2010-04-16,13.104999542236328,13.484999656677244,13.095000267028807,13.244999885559082,12751490.0,-0.01835212226461569,-3.8750260772122824,-2.7999961853173856,49.67879351011365,47.134520512262284,-0.142621522144605,-0.10587308979292587,-0.5656741795853897,-0.03833562106132149,5.354545898438946,0.3899993896484375,-0.04831851516168051,0.11549959182739222,-0.19208693366075558,0.42308611731554,-0.03829367091668168,0.2692928545714661,-0.46919965744018555,56.06933930748905,13.469775845971547,0.1537932627440736,4,-0.05249977111816406,-0.05249977111816406,-0.7087492942810059,0.04250049591064453,-1.3199996948242188,4,-0.05723006685981269,2.647071363256422,13.350000381469727,1.0869586850878057,12.850000381469727,-2.3846165132230497,12.619999885559082,-0.05723006685981269 2389,2010-04-19,13.085000038146973,13.149999618530273,12.859999656677244,12.899999618530273,8266377.0,-0.00152609727492925,-1.1886761218254223,-1.3214283281449037,52.13483801033911,46.49936166024936,-0.12652093518230956,-0.09092938531021844,-0.5353258956301126,-0.01093786711884448,5.0527026004824895,0.2899999618530291,-0.04658214147849549,0.09575009346008301,-0.21150043408231056,0.4030006210024766,-0.05787517031111378,0.2493753572312798,-0.41523216247558636,53.75725729809122,11.84685198864345,0.15362526377119679,4,-0.032500267028808594,-0.032500267028808594,-0.6687500476837158,0.0625,-1.755000114440918,0,-0.0668704621665338,-3.8750260772122824,13.104999542236328,2.647071363256422,13.350000381469727,1.0869586850878057,12.850000381469727,-0.0668704621665338 2390,2010-04-20,13.404999732971193,13.55500030517578,13.05500030517578,13.104999542236328,9104730.0,0.024455459984051853,-1.5000083446780996,1.6216189744673708,56.79513482792651,47.231883992318025,-0.4455623056899256,-0.3999302435812595,-0.8321796007494235,-0.3277507768944492,5.226471124333829,0.5,-0.026611147979352268,0.39574980735778986,0.03650687662806362,0.7549927380875161,0.21612834199292763,0.5753712727226521,-0.7026225860595723,83.60649415757234,40.635521141603526,0.17962146536486293,4,-0.31749963760376154,-0.31749963760376154,-0.9774994850158709,-0.2574996948242205,-1.800000190734865,1,-0.07907493376036345,-1.1886761218254223,13.085000038146973,-3.8750260772122824,13.104999542236328,2.647071363256422,13.350000381469727,-0.07907493376036345 2391,2010-04-21,13.335000038146973,13.579999923706055,13.329999923706055,13.454999923706055,7205241.0,-0.005221909453086204,-2.8461504603308514,-0.39999936421752424,57.49486347375653,49.184538053308756,-0.36013355561844307,-0.3157996247391157,-0.741626743261417,-0.25469947624819866,5.97669971537799,0.25,-0.015312310904587179,0.3065001010894779,-0.07962909634878734,0.6926292985277431,0.11343550237034528,0.4995646998086105,-0.581465501739503,65.97225073677944,17.850704974588652,0.1930645987191322,4,-0.2350001335144043,-0.2350001335144043,-0.7599999904632568,-0.1875,-1.359999656677246,2,-0.1113610538004619,-1.5000083446780996,13.404999732971193,-1.1886761218254223,13.085000038146973,-3.8750260772122824,13.104999542236328,-0.1113610538004619 2392,2010-04-22,13.164999961853027,13.46500015258789,13.085000038146973,13.364999771118164,6478803.0,-0.012748412134055642,-1.111113760208961,1.6666666666666667,56.4516079413398,50.500311640301575,-0.15729282993622995,-0.14205661349658882,-0.5518192226228695,-0.08308438120299222,6.183039417305076,0.38000011444091797,-0.03163535626524627,0.12950000762939418,-0.2614084743310343,0.5204084895898227,-0.06595423335082096,0.3249542486096093,-0.3453481944616712,42.36113778601955,-7.594557996844934,0.19545424098021455,4,-0.06500005722045898,-0.06500005722045898,-0.5099997520446777,-0.017499923706054688,-1.0749998092651367,3,-0.11469808076393606,-2.8461504603308514,13.335000038146973,-1.5000083446780996,13.404999732971193,-1.1886761218254223,13.085000038146973,-0.11469808076393606 2393,2010-04-23,13.34000015258789,13.420000076293945,13.085000038146973,13.18000030517578,7543993.0,0.013292836402730268,1.0937522351763107,-0.8000000000000089,56.36364617185554,52.08457837648871,-0.3021434281803419,-0.3146823802680281,-0.7065043229621004,-0.24705277740963005,6.400529973120325,0.33500003814697266,-0.024349756756596008,0.2927501678466804,-0.12044629612977076,0.7059466318231316,0.08615193585845482,0.499348399834906,-0.45952053269135895,66.6667108182391,17.489645659250186,0.20659823198822583,4,-0.24000024795532227,-0.24000024795532227,-0.684999942779541,-0.19250011444091797,-1.2200002670288086,4,-0.11319341916116121,-1.111113760208961,13.164999961853027,-2.8461504603308514,13.335000038146973,-1.5000083446780996,13.404999732971193,-0.11319341916116121 2394,2010-04-26,13.529999732971193,13.59000015258789,13.40999984741211,13.539999961853027,6398176.0,0.014242846942280174,2.272714662227771,-0.06250149011752867,58.30114834942491,54.205185952696084,-0.41858626250351705,-0.4979194775990141,-0.8656638610897023,-0.4269592967489544,6.653218193024774,0.25,0.017080123742944764,0.4622497558593768,-0.0034864553060103276,0.9279859670247639,0.22938165027668234,0.6951178614420712,-0.593558488769899,88.784965097293,41.10324325164971,0.2328681055826939,4,-0.4149994850158709,-0.42499971389770685,-0.8749995231628436,-0.3824996948242205,-1.4499998092651385,0,-0.1289726474499997,1.0937522351763107,13.34000015258789,-1.111113760208961,13.164999961853027,-2.8461504603308514,13.335000038146973,-0.1289726474499997 2395,2010-04-27,13.164999961853027,13.55500030517578,13.164999961853027,13.5,9674914.0,-0.026977071568501154,-1.328359993509311,33.49923707801472,52.98245907563812,55.11355444387726,0.03559495287230341,-0.12557521773146618,-0.46359694630905324,-0.051491387483125095,6.931227351587771,0.39000034332275213,0.03882600832722005,0.08849997520446706,-0.37766122325714413,0.5546611736660783,-0.14458062402633942,0.32158057443527355,-0.1632028268130732,15.841565460756781,-29.407409362033853,0.23308059923080576,4,0.059999942779541016,-0.059999942779541016,-0.5099997520446777,-0.017499923706054688,-1.1750001907348633,1,-0.1393847355460751,2.272714662227771,13.529999732971193,1.0937522351763107,13.34000015258789,-1.111113760208961,13.164999961853027,-0.1393847355460751 2396,2010-04-28,13.0649995803833,13.244999885559082,12.859999656677244,13.1850004196167,12122900.0,-0.007595927213026044,2.2083383003918162,0.3582114196081111,53.83242867415438,54.892768892727624,0.1891962058629666,-0.027372016521820086,-0.33192409004796986,0.05099736046470049,7.106309810845731,0.3850002288818377,0.07832413372210745,-0.011250400543213246,-0.4774316403182226,0.4549308392317961,-0.24434102043071704,0.22184021934429055,0.5250005722045898,28.082162252551253,-17.54597638331955,0.23309061988750457,4,0.16000032424926758,0.04000043869018555,-0.40999937057495117,0.08250045776367188,-0.9249992370605451,2,-0.11174895407873708,-1.328359993509311,13.164999961853027,2.272714662227771,13.529999732971193,1.0937522351763107,13.34000015258789,-0.11174895407873708 2397,2010-04-29,12.484999656677244,12.619999885559082,12.364999771118164,12.529999732971193,10515080.0,-0.04439341311398959,1.2666638409697792,0.37499801319243203,43.00911788023413,54.151693822741,0.7080513647404612,0.542230296887821,0.27221096757193486,0.6291802061518244,7.366603845631123,0.6999998092651367,0.12621322303748705,-0.5670002937316916,-1.1018529874965424,-0.0321475999668408,-0.834426640614117,-0.2995739468492662,1.0904004859924328,9.795905974748125,-35.29677262389496,0.26742634688242567,4,0.492500305175783,0.492500305175783,0.26750040054321467,0.6625003814697283,-0.5899991989135724,3,-0.040848961892823055,2.2083383003918162,13.0649995803833,-1.328359993509311,13.164999961853027,2.272714662227771,13.529999732971193,-0.040848961892823055 2398,2010-04-30,12.234999656677244,12.5649995803833,12.15999984741211,12.420000076293945,8651175.0,-0.02002402938523873,-1.4179085782283296,4.1111134658582325,41.92592479564523,53.01737013221946,0.9182248854079589,0.7844042267313167,0.5350732778171317,0.8713403080445037,8.186481309105238,0.4049997329711914,0.1436223082996353,-0.7865002632141138,-1.4296595285741045,-0.14334099785412313,-1.1080798958941092,-0.4649206305341185,1.2919844711303714,5.244740787374565,-43.6701581054168,0.32157963267999523,4,0.6400003433227557,0.6400003433227557,0.5175004005432147,0.9125003814697283,-0.47999954223632635,4,-0.01185120622461322,1.2666638409697792,12.484999656677244,2.2083383003918162,13.0649995803833,-1.328359993509311,13.164999961853027,-0.01185120622461322 2399,2010-05-03,12.460000038146973,12.5,12.164999961853027,12.260000228881836,5936057.0,0.018389896835586228,1.392859697344355,-1.0810775979833596,47.67442118354292,52.00395750506573,0.6651974903081364,0.5427313033156906,0.32323589242902173,0.635976512819898,9.262849177113258,0.33500003814697266,0.10096657066824655,-0.5332499027252204,-1.22366006090415,0.15716025545370904,-0.8784549818146861,-0.1880448236357548,0.9849650328369126,21.50538295993068,-32.20906749227076,0.34520507908946513,5,0.41499996185302734,0.41499996185302734,0.29250001907348633,0.5399999618530273,-0.8149995803833008,0,-0.027287331584828323,-1.4179085782283296,12.234999656677244,1.2666638409697792,12.484999656677244,2.2083383003918162,13.0649995803833,-0.027287331584828323 2400,2010-05-04,11.975000381469727,12.550000190734865,11.970000267028807,12.5,8044499.0,-0.038924530914317246,-1.1682246322559473,-2.625000596047016,38.159674258895656,49.855603147858965,1.0348448304681312,0.9898789815722608,0.8137775546291923,1.1094436910807328,10.226371448179739,0.5799999237060582,0.07681397633043119,-0.9619995594024662,-1.7861507520478828,-0.1378483667570496,-1.3740751557251745,-0.5499239630797579,1.3928667760998525,0.39216595583640296,-51.94125332638238,0.4120755963227087,5,0.804999828338623,0.804999828338623,0.7662496566772461,1.0,-0.04500007629394709,1,0.008768228717454196,1.392859697344355,12.460000038146973,-1.4179085782283296,12.234999656677244,1.2666638409697792,12.484999656677244,0.008768228717454196 2401,2010-05-05,11.774999618530273,12.0,11.6850004196167,11.960000038146973,10819210.0,-0.01670152455685403,1.3773522436508765,0.35238200769479494,26.804115602727776,46.56143733245763,1.1066661211141042,1.1529040439707927,1.0167881743110527,1.2987076320867317,11.333174113989685,0.3149995803833008,0.03821016057907123,-1.1010003089904785,-2.074196926499372,-0.127803691481585,-1.5875986177449253,-0.6144020002360318,1.4810381877960435,9.625588269493218,-36.08419957447546,0.48659830875444643,5,0.8625006675720215,0.8625006675720215,0.9662504196166992,1.2000007629394531,0.2200002670288086,2,0.018259036904727077,-1.1682246322559473,11.975000381469727,1.392859697344355,12.460000038146973,-1.4179085782283296,12.234999656677244,0.018259036904727077 2402,2010-05-06,11.604999542236328,11.94499969482422,11.545000076293945,11.720000267028807,10097920.0,-0.01443737425064684,-2.404257046040232,0.621624129451964,27.40963647770134,43.344325144218274,1.1534014435509263,1.2910418006374353,1.1938487465203913,1.4591087330355812,12.868951313631033,0.3999996185302752,-0.05077827022070025,-1.2087503433227536,-2.33602418723812,-0.08147649940738688,-1.772387265280436,-0.6451134213650711,1.4939345254190268,5.882303442485464,-36.92597034935453,0.5636369219576833,5,0.9625005722045898,0.9625005722045898,1.1362504959106445,1.3150005340576172,0.5300006866455078,3,0.04610088946055502,1.3773522436508765,11.774999618530273,-1.1682246322559473,11.975000381469727,1.392859697344355,12.460000038146973,0.04610088946055502 2403,2010-05-07,11.175000190734863,11.545000076293945,11.010000228881836,11.300000190734865,14931740.0,-0.03705293997957382,-1.351648075254348,1.0869496711917859,24.39678174508623,39.57717329929176,1.3901929854716482,1.6671119062167392,1.6286365980078088,1.8760330504214942,14.74531372335611,0.5949993133544922,-0.1576757206366164,-1.5502497196197513,-2.891708011237702,-0.20879142800180084,-2.2209788654287266,-0.8795205738107761,1.7374617979571223,10.714283502610517,-29.440459675572054,0.6707291458089749,5,1.1075000762939453,1.125,1.5662498474121094,1.619999885559082,1.135000228881836,4,0.06442955299685438,-2.404257046040232,11.604999542236328,1.3773522436508765,11.774999618530273,-1.1682246322559473,11.975000381469727,0.06442955299685438 2404,2010-05-10,11.93000030517578,12.015000343322756,11.479999542236328,11.520000457763672,14135660.0,0.06756153034045442,-1.183669259094915,-3.279998779296814,32.292923873891496,37.27833605465324,0.4295353198399816,0.8908407729396153,0.9013203578040621,1.112295287940631,15.9984314831757,0.8400001525878924,-0.24108941719892485,-0.7527496337890636,-2.139982668803121,0.634483401224994,-1.4463661512960915,-0.05913311628203566,0.7161170371427854,59.740266174223734,24.04577078722265,0.6936165175070285,5,0.1974997520446795,0.3699998855590838,0.792499780654909,0.8550000190734881,0.6300001144409197,0,-0.014668917540508253,-1.351648075254348,11.175000190734863,-2.404257046040232,11.604999542236328,1.3773522436508765,11.774999618530273,-0.014668917540508253 2405,2010-05-11,12.100000381469727,12.399999618530273,11.949999809265135,12.06999969482422,17041140.0,0.014249796474874676,-2.333326269091084,0.07317243368471579,35.52169334979365,35.24380990750204,0.10345769074377742,0.7166280825441653,0.7513954213839718,0.9314236326438028,16.457987219764185,0.46999931335449396,-0.3428333738196443,-0.5567495822906494,-1.9682148975725813,0.8547157329912825,-1.2624822399316145,0.14898307535031563,0.3170605649676954,78.41731159778253,44.62970260665996,0.7057326576409656,5,-0.2850003242492676,0.19999980926513672,0.6112496852874756,0.6724996566772461,0.46000003814697266,1,-0.037603298294341725,-1.183669259094915,11.93000030517578,-1.351648075254348,11.175000190734863,-2.404257046040232,11.604999542236328,-0.037603298294341725 2406,2010-05-12,12.520000457763672,12.604999542236328,11.994999885559082,12.104999542236328,9785001.0,0.034710749012631936,1.0854721754893906,13.833047237587442,42.85714889210091,35.22692446437613,-0.449220863665003,0.2852632199080798,0.3524127017144423,0.5018460289171642,16.937086216072437,0.6099996566772461,-0.46742710126587106,-0.12024950981140137,-1.529917093106862,1.2894180734840592,-0.8250833014591326,0.5845842818363298,-1.510000228881836,94.67090150064755,59.40796091312416,0.7048337916477305,5,-0.7125005722045898,-0.2200002670288086,0.21499943733215332,0.11499977111816406,0.0049991607666015625,2,-0.04712461110351096,-2.333326269091084,12.100000381469727,-1.183669259094915,11.93000030517578,-1.351648075254348,11.175000190734863,-0.04712461110351096 2407,2010-05-13,12.604999542236328,12.734999656677244,12.53499984741211,12.59000015258789,5401117.0,0.0067890640067787,-2.199996948242159,0.03614302785182462,41.694906925681074,35.20125581215789,-0.5759781295367983,0.14924043895526218,0.27727920272175766,0.4041536726086825,17.0857250705297,0.21499919891357244,-0.5573336542646139,0.0019996166229248047,-1.3675003638203247,1.3714995970661743,-0.6827503735986991,0.6867496068445487,-1.5630993270874018,92.46375898181836,58.64618299078597,0.6847499902216245,5,-0.7324995994567871,-0.30499935150146484,0.16375041007995605,-0.13749933242797852,-0.06999969482421875,3,-0.048393469165411984,1.0854721754893906,12.520000457763672,-2.333326269091084,12.100000381469727,-1.183669259094915,11.93000030517578,-0.048393469165411984 2408,2010-05-14,12.354999542236328,12.6899995803833,12.255000114440918,12.6850004196167,8516273.0,-0.0198334001649354,1.5588264168408061,-22.000953713123092,36.900777249943275,34.00418426398016,-0.3432639263408497,0.3585546640034618,0.5249329841767416,0.6438695855468062,17.21365071094582,0.4349994659423828,-0.6579966550674143,-0.21050038337707555,-1.5630919705574122,1.1420912038032611,-0.8867961769672448,0.4657954102130937,-1.2453753494262685,69.72110918012142,41.08617884636806,0.6762957935901683,5,-0.4824995994567871,-0.054999351501464844,0.46375036239624023,0.11250066757202148,0.375,4,-0.017806501133602715,-2.199996948242159,12.604999542236328,1.0854721754893906,12.520000457763672,-2.333326269091084,12.100000381469727,-0.017806501133602715 2409,2010-05-17,12.210000038146973,12.425000190734865,12.140000343322756,12.300000190734865,6455813.0,-0.011736099511267972,-1.478264475146407,0.27272701000777927,38.80421969081719,34.07580042308255,-0.26536191722391855,0.45812876595535634,0.6650470531415387,0.7774777563068405,18.219582008075992,0.2849998474121094,-0.6836341439778746,-0.31174988746642995,-1.6501198749546333,1.0266201000217734,-0.9809348812105316,0.3574351062776717,-1.0353608267822256,33.121054703255595,2.7493818384933704,0.6691849937441015,5,-0.33750009536743164,0.09000015258789062,0.6887500286102295,0.25750017166137695,0.3450002670288068,0,0.008190039406822391,1.5588264168408061,12.354999542236328,-2.199996948242159,12.604999542236328,1.0854721754893906,12.520000457763672,0.008190039406822391 2410,2010-05-18,12.345000267028807,12.399999618530273,12.135000228881836,12.350000381469727,5830131.0,0.011056529767408785,4.047675274071517,0.05555673292927732,41.62791347555354,35.722889075618745,-0.3825918385614866,0.2525949852982361,0.5195370252502709,0.6291209878448445,18.234216710716762,0.2649993896484375,-0.6841102869274902,-0.12374968528747665,-1.3972275455224281,1.1497281749474748,-0.7604886154049524,0.5129892448299991,-1.1079466378515601,47.29736347632426,15.948863492167021,0.6367389301174758,5,-0.4725003242492658,-0.045000076293943536,0.5537497997283953,0.12249994277954279,0.18499946594238637,1,0.017415969861265923,-1.478264475146407,12.210000038146973,1.5588264168408061,12.354999542236328,-2.199996948242159,12.604999542236328,0.017415969861265923 2411,2010-05-19,11.850000381469727,12.244999885559082,11.824999809265135,12.149999618530273,9178098.0,-0.04009719520874633,-1.3999978201753527,59.998474155996234,42.46738557659524,37.39597230882917,0.13875756307108134,0.6647186308902686,1.0046672519592352,1.1064729647299636,18.375241481775426,0.5200004577636719,-0.74038127604077,-0.5444995880126946,-1.777851329246424,0.6888521532210348,-1.1611754586295593,0.07217628260417008,-0.5530289111924791,2.747316087545416,-30.033337771217212,0.6166758706168642,5,0.022499561309814453,0.4499998092651367,1.0374996662139893,0.617499828338623,0.6999998092651385,2,0.05991561310472404,4.047675274071517,12.345000267028807,-1.478264475146407,12.210000038146973,1.5588264168408061,12.354999542236328,0.05991561310472404 2412,2010-05-20,11.654999732971193,12.05500030517578,11.515000343322756,12.0,9891075.0,-0.016455750398410407,1.3736216288725944,1.1500038147069611,43.028846815140355,39.46620176105741,0.3817407281341332,0.7808269601365954,1.1781410234558098,1.283151305581816,19.485187041286103,0.5399999618530238,-0.7237190751782521,-0.6640002250671362,-1.8835496488183079,0.5555491986840355,-1.273774936942722,-0.054225513191550334,-0.3005071352379467,11.914849408640395,-23.343083814436525,0.6097747118755855,5,0.4524998664855939,0.6450004577636701,1.215000391006468,0.8125004768371564,0.7650003433227521,3,0.07464606653725703,-1.3999978201753527,11.850000381469727,4.047675274071517,12.345000267028807,-1.478264475146407,12.210000038146973,0.07464606653725703 2413,2010-05-21,11.829999923706055,11.859999656677244,11.454999923706055,11.6850004196167,11813190.0,0.015015031724093353,2.951236758979754,-0.4202880923487758,42.33576439091182,40.58207292961522,0.3457862751712266,0.5132137834250727,0.986105053472226,1.0889838697794882,20.685918447324713,0.40499973297118963,-0.6424802846680358,-0.4135000228881829,-1.551120196978454,0.7241201512020883,-0.9823101099333194,0.1553100641569536,-0.42028704361504765,38.659783171880505,1.5935792125522,0.5688100870451359,5,0.2649998664855957,0.4700002670288086,1.1175000667572021,0.6750001907348633,0.6400003433227521,4,0.05959424583708661,1.3736216288725944,11.654999732971193,-1.3999978201753527,11.850000381469727,4.047675274071517,12.345000267028807,0.05959424583708661 2414,2010-05-24,11.78499984741211,11.890000343322756,11.56999969482422,11.850000381469727,4169843.0,-0.0038038948929973726,3.4137881139669015,-0.4482810783791427,47.41143691951248,41.903155548472874,0.41130848544173304,0.44351932447265696,1.0173861382674954,1.1135620776184147,21.477069006470682,0.32000064849853516,-0.5491010196379982,-0.3712501049041741,-1.3499971877588468,0.6074969779504986,-0.8606236463315113,0.11812343652316315,-0.3299999237060547,34.92063812437935,-6.504320787123326,0.4893735414273367,5,0.309999942779541,0.5150003433227539,1.2674999237060547,0.757500171661377,0.27500057220458984,0,0.0801866531234392,2.951236758979754,11.829999923706055,1.3736216288725944,11.654999732971193,-1.3999978201753527,11.850000381469727,0.0801866531234392 2415,2010-05-25,11.329999923706055,11.484999656677244,11.15999984741211,11.43000030517578,7399316.0,-0.03860839453519116,2.095249772933732,1.5384547668651976,44.3312129767765,42.06694044677016,0.8332193407474655,0.7947438793944208,1.444876402153204,1.5500771513300826,23.292286311819304,0.625,-0.4009027416762372,-0.7345000267028805,-1.6575378110662413,0.1885377576604803,-1.19601891888456,-0.272981134521201,1.4049997329711896,15.66820924580625,-28.549009964116085,0.4615188921816801,5,0.617499828338623,0.9700002670288086,1.7224998474121094,1.2125000953674316,0.6800003051757812,1,0.10812006970155608,3.4137881139669015,11.78499984741211,2.951236758979754,11.829999923706055,1.3736216288725944,11.654999732971193,0.10812006970155608 2416,2010-05-26,11.604999542236328,11.78499984741211,11.364999771118164,11.390000343322756,7722744.0,0.02427181115463961,-2.1698077898896257,-2.149983787598487,49.99999999999999,42.989728566138936,0.463521644114234,0.42663003328559945,1.1519266117596558,1.250100393533243,24.854138902543408,0.4549999237060547,-0.32276512658417644,-0.3865004062652595,-1.2009172372016081,0.42791642467108915,-0.7937088217334338,0.020708009202914823,1.098500118255613,49.72061086271795,0.6272548854908706,0.40720841546817443,5,0.32000017166137695,0.6950006484985352,1.4825005531311035,0.9725008010864258,0.3450002670288068,2,0.07970704241463622,2.095249772933732,11.329999923706055,3.4137881139669015,11.78499984741211,2.951236758979754,11.829999923706055,0.07970704241463622 2417,2010-05-27,11.975000381469727,12.0,11.625,11.789999961853027,6246164.0,0.03188288270816231,2.191494024308585,0.8604702740825911,60.075568475132535,45.56470536893774,-0.0058586348518492315,0.017351933665606722,0.7653259178542626,0.8567010287286365,25.19904743041173,0.3950004577636719,-0.26058187186960424,0.00900039672851527,-0.7715905386182182,0.7895913320752488,-0.3812950709448515,0.39929586440188203,0.6976292827606176,97.02385547749556,41.296387878106025,0.3902954676733669,5,-0.18250036239624023,0.3249998092651367,1.1249995231628418,0.6149997711181641,0.1849994659423828,3,0.048016684004027255,-2.1698077898896257,11.604999542236328,2.095249772933732,11.329999923706055,3.4137881139669015,11.78499984741211,0.048016684004027255 2418,2010-05-28,12.09000015258789,12.175000190734865,11.989999771118164,12.0600004196167,5316387.0,0.009603320873051269,-1.1764623385074735,0.16216035095135242,52.40240016633458,47.07561431066189,-0.18148696974846068,-0.11496197680095221,0.6310129928606472,0.7162589998569118,25.023904309788332,0.1999998092651385,-0.26407792809579256,0.13125014305114746,-0.6414749684118419,0.9039752545141369,-0.25511241268034723,0.5176126987826422,0.5523769153060893,91.62561483785177,34.9018557345385,0.3863625557314943,5,-0.3100004196166992,0.21000003814697266,1.0099997520446777,0.5,0.06999969482421875,4,0.027295278704807746,2.191494024308585,11.975000381469727,-2.1698077898896257,11.604999542236328,2.095249772933732,11.329999923706055,0.027295278704807746 2419,2010-05-31,12.119999885559082,12.19499969482422,12.010000228881836,12.010000228881836,2797543.0,0.0024813674600963065,-2.363637151799448,3.666687859617891,50.31347189216483,48.04067635695203,-0.25210760190023507,-0.18102072174272088,0.5821340592767967,0.6612121714881294,24.822499050469492,0.1849994659423846,-0.2713401777885345,0.1782498836517341,-0.5623351469833331,0.9188349142868013,-0.1920426316657995,0.5485423989692677,0.4927296379252599,92.75364054857918,37.1722572360395,0.37029251531753316,5,-0.41750001907348633,0.18000030517578125,0.9800000190734863,0.4700002670288086,0.46000003814697266,0,0.028877919535853058,-1.1764623385074735,12.09000015258789,2.191494024308585,11.975000381469727,-2.1698077898896257,11.604999542236328,0.028877919535853058 2420,2010-06-01,12.079999923706055,12.140000343322756,11.729999542236328,12.100000381469727,4298876.0,-0.003300326916726104,7.1999847412688895,-0.18182291079649393,42.17080751454777,48.00772323894676,-0.28345989591257137,-0.1399251635753913,0.6051409937696821,0.6703291616262135,24.416356701649182,0.41000080108642756,-0.23626961223759935,0.13299994468689036,-0.610062084181898,0.8760619735556787,-0.23853106974750382,0.5045309591212845,0.5036750062568434,86.14460461578392,34.04099259495109,0.3715310144343938,6,-0.4025001525878906,0.2025003433227539,1.0300002098083496,0.5150003433227539,0.6900005340576172,1,-0.0016555880973233572,-2.363637151799448,12.119999885559082,-1.1764623385074735,12.09000015258789,2.191494024308585,11.975000381469727,-0.0016555880973233572 2421,2010-06-02,11.989999771118164,12.039999961853027,11.770000457763672,11.984999656677244,4448553.0,-0.007450343804330073,4.142823407598478,-0.2500000000000888,39.07638269198321,47.56856055859596,-0.1916683780924,-0.034774790299056946,0.6785250454471257,0.7298868366535949,23.500098752740058,0.3099994659423828,-0.20706257981666987,0.03224978446960414,-0.7065435708531442,0.7710431397923525,-0.33714689319177005,0.4016464621309783,0.5652016571937182,64.03508184872355,16.33298612324443,0.3693966776613743,6,-0.3125,0.13750028610229492,1.1750001907348633,0.6050004959106445,0.935000419616701,2,0.0016680949245595489,7.1999847412688895,12.079999923706055,-2.363637151799448,12.119999885559082,-1.1764623385074735,12.09000015258789,0.0016680949245595489 2422,2010-06-03,12.140000343322756,12.225000381469727,12.085000038146973,12.149999618530273,4757488.0,0.012510473316764914,-1.3333412806268825,-1.9998092695011276,46.04053202008513,47.980201406281886,-0.29685402949878537,-0.15034777947723477,0.5108909661471817,0.5552761327136313,22.143876252821094,0.2350006103515625,-0.20052265855163753,0.15550031661987518,-0.5681010897234504,0.8791017229632008,-0.20630038655178673,0.5173010197915371,0.38729705337113174,82.82830423507778,36.34538208645985,0.36180070317166246,6,-0.4475002288818377,-0.26750040054321467,1.0249996185302717,0.4549999237060529,0.6849994659423793,3,-0.015650784899864045,4.142823407598478,11.989999771118164,7.1999847412688895,12.079999923706055,-2.363637151799448,12.119999885559082,-0.015650784899864045 2423,2010-06-04,11.895000457763672,12.3100004196167,11.829999923706055,12.149999618530273,5867775.0,-0.020181209112884346,-1.493507587279726,25.501764425374105,44.404983767218205,47.646151056026966,-0.046560513460793373,0.1595380210670374,0.7324678285895523,0.7709576256797099,20.139317457046616,0.48000049591064453,-0.1686476477989629,-0.12549958229064906,-0.7434580882518755,0.4924589236705774,-0.4344788352712623,0.18347967068996418,0.60495098794458,28.448390677025525,-18.909910092045106,0.30897925298061313,6,-0.16000032424926758,-0.02250051498413086,1.0824995040893555,0.6999998092651367,0.8999996185302734,4,0.02227821601095248,-1.3333412806268825,12.140000343322756,4.142823407598478,11.989999771118164,7.1999847412688895,12.079999923706055,0.02227821601095248 2424,2010-06-07,11.755000114440918,11.93000030517578,11.6850004196167,11.71500015258789,3650683.0,-0.011769679523751297,-3.9000257493538464,-0.1568631117560381,39.53901033011318,47.1136840952866,0.09916512106709341,0.3011981549527878,0.8464518206939058,0.8834817491169193,19.50002917823918,0.24499988555908025,-0.1269179765777384,-0.25674991607666087,-0.8849745074662554,0.37147467531293366,-0.570862211771459,0.05736237961813728,0.7181522993014102,11.199951171875,-34.6720752151087,0.3141122956947975,6,0.08249998092651367,0.11749982833862305,1.119999885559082,0.8400001525878906,1.194999694824217,0,0.034453401023250674,-1.493507587279726,11.895000457763672,-1.3333412806268825,12.140000343322756,4.142823407598478,11.989999771118164,0.034453401023250674 2425,2010-06-08,11.645000457763672,11.890000343322756,11.529999732971193,11.859999656677244,4690864.0,-0.009357690821466869,1.6181808093383256,-5.374985098824551,45.790558355435586,46.645968357001664,0.2889307535283425,0.3956476492064809,0.9328114531601166,0.9704355946913736,19.879904449743012,0.3600006103515625,-0.09604495720668993,-0.3439995765686028,-0.9914285045875388,0.30342935145033323,-0.6677140405780708,-0.020285112559134788,0.8018889046520528,14.743669686632483,-35.0721223792073,0.32371446400946796,6,0.27499961853027344,0.22749948501586914,1.2299995422363281,0.9499998092651367,1.4399995803833008,1,0.08029192178511435,-3.9000257493538464,11.755000114440918,-1.493507587279726,11.895000457763672,-1.3333412806268825,12.140000343322756,0.08029192178511435 2426,2010-06-09,11.93000030517578,11.93000030517578,11.630000114440918,11.6850004196167,3772034.0,0.02447400912054909,1.4489822927898506,-1.1395385973394616,55.445554651191266,46.13152237656375,0.06132993431834599,0.06764850399185285,0.6244168673471773,0.6614980021132233,20.70771193287519,0.3000001907348615,-0.08109864225204433,-0.029499721527100675,-0.6268878153106812,0.5678883722564798,-0.32819376841889003,0.2691943253646887,0.4911512669398732,51.28207949724257,-3.190453687671017,0.29869404689179013,6,-0.010000228881834161,-0.05750036239623846,0.8499999046325701,0.6649999618530291,0.9499998092651385,2,0.07041074024310467,1.6181808093383256,11.645000457763672,-3.9000257493538464,11.755000114440918,-1.493507587279726,11.895000457763672,0.07041074024310467 2427,2010-06-10,11.994999885559082,12.010000228881836,11.720000267028807,11.895000457763672,5150804.0,0.005448413974901811,3.4615339471078292,0.4081611204316089,53.416148332491545,46.244161061692296,-0.000597174755611718,-0.04784702591806678,0.5395192742027692,0.5714980921273813,21.786686690774268,0.2899999618530291,-0.01060548614436918,0.06599984169006312,-0.4492681367630187,0.5812678201431449,-0.19163414753647778,0.323633830916604,0.4009286520625004,59.61535169766097,3.0127939238150248,0.257633989226541,6,-0.07499980926513672,-0.12249994277954102,0.6425004005432129,0.6000003814697266,0.6900005340576172,3,0.07753233130876658,1.4489822927898506,11.93000030517578,1.6181808093383256,11.645000457763672,-3.9000257493538464,11.755000114440918,0.07753233130876658 2428,2010-06-11,12.135000228881836,12.199999809265135,11.970000267028807,12.095000267028807,4328129.0,0.011671558537595494,1.7058909327544505,0.4000019073595646,56.97211851700996,46.984010686675084,-0.14923681805751166,-0.21626210997098916,0.3848672205587462,0.41376389453900586,22.23365756760199,0.22999954223632812,0.02069628094790943,0.21700015068054235,-0.2685100409655625,0.7025103423266472,-0.025754945142510977,0.45975524650359567,0.23620973493555653,90.29857119676171,29.67474353036613,0.24275509582305246,6,-0.21500015258789062,-0.2625002861022949,0.43249988555908203,0.43249988555908203,0.4650001525878906,4,0.056860285732922344,3.4615339471078292,11.994999885559082,1.4489822927898506,11.93000030517578,1.6181808093383256,11.645000457763672,0.056860285732922344 2429,2010-06-14,12.3100004196167,12.46500015258789,12.300000190734865,12.369999885559082,5698969.0,0.014421111449042678,-3.12500298023522,-1.4999880790596096,71.97310040306625,50.29537656317714,-0.32905473657980444,-0.4041050733655158,0.19114394558972592,0.22665757718156598,22.265073805850708,0.3299999237060547,-0.01926656167155194,0.38700032234191895,-0.11301462094213655,0.8870152656259744,0.1369928506998921,0.6370077939839458,-1.1500005722045898,83.42249589206244,16.405202266722313,0.25000747164202763,6,-0.3125004768371582,-0.3625006675720215,-0.01875019073486328,-0.010000228881835938,0.1849994659423828,0,0.03939883348049045,1.7058909327544505,12.135000228881836,3.4615339471078292,11.994999885559082,1.4489822927898506,11.93000030517578,0.03939883348049045 2430,2010-06-15,12.5600004196167,12.630000114440918,12.220000267028807,12.270000457763672,5075529.0,0.02030869142795555,-1.1025614691462076,-4.833375719235782,71.65534007666584,53.91526071703077,-0.5630131452611735,-0.6716054939971698,-0.07747801491780848,-0.03164279640981604,22.148716999284115,0.40999984741211115,-0.022251764946124908,0.6262503147125251,0.08084944895160895,1.1716511804734413,0.35354988183206615,0.8989507475929841,-1.3739005661010744,93.00003051757812,22.8118832628181,0.27270043288045837,6,-0.48000049591064453,-0.6125006675720215,-0.3462502956390381,-0.26000022888183594,0.10499954223632812,1,0.03105090578176406,-3.12500298023522,12.3100004196167,1.7058909327544505,12.135000228881836,3.4615339471078292,11.994999885559082,0.03105090578176406 2431,2010-06-16,12.5600004196167,12.720000267028807,12.25,12.65999984741211,7401191.0,0.0,3.2727245141686017,-0.3448256584464314,65.94005520396934,56.12631884857346,-0.529319182243956,-0.648959260524494,-0.09309892220828431,-0.0385904064393241,21.453900540721406,0.4700002670288068,-0.018100910592746544,0.5907503128051754,-0.02018778097733609,1.201688406587687,0.28528126591391967,0.8962193596964312,-1.3161445556640619,84.00001525878923,16.4956257875305,0.30546904689125587,6,-0.4350004196166992,-0.6125006675720215,-0.5025002956390381,-0.26000022888183594,0.4099998474121076,2,0.04179933128905855,-1.1025614691462076,12.5600004196167,-3.12500298023522,12.3100004196167,1.7058909327544505,12.135000228881836,0.04179933128905855 2432,2010-06-17,12.524999618530273,12.585000038146973,12.404999732971193,12.4350004196167,4888708.0,-0.002786687891487616,-1.3999949137564147,-0.8999971389606798,62.39313963522385,58.12500283390742,-0.4849619711045996,-0.5749145267217877,-0.06977332747594112,-0.0072186622889329755,20.246501884964268,0.18000030517577947,0.018230030346712667,0.5122495174407966,-0.1276805224587374,1.1521795573403306,0.19228449749102872,0.8322145373905645,-1.1925750903930652,73.99991353352888,9.152332647157863,0.3199650199497673,6,-0.39999961853027344,-0.5774998664855957,-0.4712495803833008,-0.22499942779541016,0.6000003814697266,3,0.028343353830161844,3.2727245141686017,12.5600004196167,-1.1025614691462076,12.5600004196167,-3.12500298023522,12.3100004196167,0.028343353830161844 2433,2010-06-18,12.53499984741211,12.68000030517578,12.484999656677244,12.545000076293945,10023650.0,0.0007984214919289911,-2.545446663892242,-0.11111464326964851,61.95964229824857,60.61618416370025,-0.4410078332748668,-0.5579987312363741,-0.09463585701029942,-0.019708944628707314,18.968795523946664,0.19500064849853516,0.07552031001828041,0.4869997501373291,-0.18729061234003197,1.1612901126146902,0.14985456889864857,0.8241449313760096,-1.1193207749414054,62.99991607666051,1.6127714651937737,0.3371451812386802,6,-0.4099998474121094,-0.5949997901916504,-0.4487497806549072,-0.2349996566772461,0.7799997329711914,4,0.011966539611530713,-1.3999949137564147,12.524999618530273,3.2727245141686017,12.5600004196167,-1.1025614691462076,12.5600004196167,0.011966539611530713 2434,2010-06-21,12.729999542236328,12.869999885559082,12.699999809265135,12.760000228881836,4545626.0,0.015556417805978384,-2.7777730682828556,3.0,67.19574530353563,62.994538269044696,-0.5399398264103077,-0.7152422793077768,-0.29721911168835646,-0.21313612949913363,17.86626437057162,0.33500003814697266,0.1046820501614576,0.6347494602203376,-0.0923172465948987,1.361816167035574,0.27121610681271946,0.9982828136279558,-1.2360611980921377,78.4614730021979,19.371292362702135,0.3635333534076185,6,-0.4799995422363281,-0.7149996757507324,-0.643749475479126,-0.42999935150146484,0.8150005340576172,0,-0.010212031849277214,-2.545446663892242,12.53499984741211,-1.3999949137564147,12.524999618530273,3.2727245141686017,12.5600004196167,-0.010212031849277214 2435,2010-06-22,12.55500030517578,12.78499984741211,12.529999732971193,12.675000190734865,3987510.0,-0.01374699476460517,-1.999983170555245,3.999904634751215,64.30380822603084,63.97878866624909,-0.24840466756280222,-0.467745082753277,-0.12683523502524352,-0.03988127395341046,15.946756243065835,0.2550001144409162,0.15775599552133457,0.39850020408630193,-0.2603192581143343,1.0573196662869382,0.06909047298598381,0.7279099351866201,-0.9509770377183973,49.19360668925719,-8.888098567739469,0.3294097311003183,6,-0.26000022888183416,-0.5400004386901838,-0.4687502384185773,-0.2550001144409162,0.8350000381469762,1,-0.004779005827021954,-2.7777730682828556,12.729999542236328,-2.545446663892242,12.53499984741211,-1.3999949137564147,12.524999618530273,-0.004779005827021954 2436,2010-06-23,12.529999732971193,12.774999618530273,12.470000267028807,12.5,4916493.0,-0.001991284077809241,-5.777823695838536,-0.2499980131766201,60.54052187109831,64.77038572609429,-0.1445440895512089,-0.3898821148310585,-0.11425042862457424,-0.01950258617805467,14.680019778051786,0.3049993515014666,0.24379170890574642,0.3272496223449721,-0.29754886961452875,0.952048114304473,0.014850376365222573,0.6396488683247217,-0.8246983360656746,26.88171160898146,-26.910184323201893,0.31239924597975005,6,-0.10999965667724787,-0.5149998664855975,-0.44374966621399103,-0.2299995422363299,0.780000686645506,2,0.010774160555374834,-1.999983170555245,12.55500030517578,-2.7777730682828556,12.729999542236328,-2.545446663892242,12.53499984741211,0.010774160555374834 2437,2010-06-24,12.550000190734865,12.720000267028807,12.425000190734865,12.604999542236328,7549213.0,0.0015962057613652103,1.0701701550971248,-1.8333280350953594,70.15382610976822,66.23501990306742,-0.08665084457333627,-0.3842995466211807,-0.16280919187001963,-0.04940454439944908,13.844107742278938,0.29500007629394176,0.32252799889211126,0.31850008964538823,-0.31502869570278946,0.9520288749935659,0.0017356969713002712,0.6352644823194762,-0.7515229147370608,28.08990690417828,-27.71362175533785,0.31676439267408857,6,-0.005000114440919745,-0.5350003242492694,-0.4637501239776629,-0.2500000000000018,0.7749996185302699,3,0.033466141028747565,-5.777823695838536,12.529999732971193,-1.999983170555245,12.55500030517578,-2.7777730682828556,12.729999542236328,0.033466141028747565 2438,2010-06-25,12.420000076293945,12.630000114440918,12.34000015258789,12.545000076293945,3492265.0,-0.010358574698420608,-1.0350885411786752,2.272754070503446,70.58822487335034,66.0811448442101,0.09837292392455232,-0.24064715709824114,-0.05556848826830496,0.07335038025457763,13.464146361619514,0.28999996185302734,0.3534269298323629,0.17199997901916575,-0.4631989432590782,0.8071989012974097,-0.14559948211995533,0.4895994401582868,-0.5358009915312394,15.094332832504115,-44.436526143103876,0.3175994611391218,6,0.125,-0.4050002098083496,-0.21625018119812012,-0.11999988555908203,1.0799999237060547,4,0.05676327853263774,1.0701701550971248,12.550000190734865,-5.777823695838536,12.529999732971193,-1.999983170555245,12.55500030517578,0.05676327853263774 2439,2010-06-28,12.470000267028807,12.574999809265135,12.335000038146973,12.470000267028807,2771795.0,0.004025780227674636,1.2857220708446697,-0.0,76.52730358158075,66.62247412253399,0.0820879176257403,-0.2772990219609266,-0.1275715905711774,0.024465443308054446,13.1166613447182,0.2399997711181623,0.39202725598281774,0.2045001506805395,-0.4351204514071725,0.8441207527682515,-0.11531015036331738,0.5243104517243964,-0.5069371182023907,30.00006357831431,-33.74216013440924,0.31981030104385605,6,0.0899996757507342,-0.4550004005432111,-0.27250027656555,-0.17000007629394354,1.5299997329711932,0,0.06776257379790973,-1.0350885411786752,12.420000076293945,1.0701701550971248,12.550000190734865,-5.777823695838536,12.529999732971193,0.06776257379790973 2440,2010-06-29,12.0600004196167,12.454999923706055,11.960000038146973,12.350000381469727,5658877.0,-0.032878896442060546,-1.0204047076408662,-100.0,53.86904812588952,65.28125111385845,0.4623221715147956,0.13821188480310198,0.24489133393891116,0.4375986974816932,12.593494351374765,0.5100002288818342,0.4020770781269025,-0.2044997215270996,-0.8454026617606019,0.43640321870640264,-0.5249511916438507,0.11595174858965152,0.8099994659423828,12.26999177382344,-50.85698350105057,0.3204514701167509,6,0.3549995422363281,-0.045000553131103516,0.13749957084655762,0.23999977111816406,1.8699998855590803,1,0.12313429560597333,1.2857220708446697,12.470000267028807,-1.0350885411786752,12.420000076293945,1.0701701550971248,12.550000190734865,0.12313429560597333 2441,2010-06-30,12.010000228881836,12.149999618530273,11.96500015258789,12.0649995803833,3846395.0,-0.004145952652997664,-1.5517254987076023,0.18965296115914196,50.450460254736726,63.95428673824876,0.47617515739139904,0.20004362728847624,0.2582563097905144,0.48935566173470946,12.042054763628036,0.1849994659423828,0.3589709194871187,-0.25549993515014613,-0.8946594985541605,0.38365962825386823,-0.5750797168521533,0.06407984655186105,0.8417996597290038,6.578970483788811,-54.63791249890579,0.31957978170200735,6,0.4049997329711914,0.10749959945678711,0.11374974250793457,0.28999996185302734,1.8800001144409197,2,0.11490425380028513,-1.0204047076408662,12.0600004196167,1.2857220708446697,12.470000267028807,-1.0350885411786752,12.420000076293945,0.11490425380028513 2442,2010-07-01,11.949999809265135,12.164999961853027,11.829999923706055,11.850000381469727,5343327.0,-0.004995871646397698,-3.7857030946655676,-1.81819285256018,44.164031781082315,61.976996680785845,0.4984518820941748,0.25832426248774887,0.28564941468310145,0.5511809630953675,12.055594822844947,0.33500003814697266,0.29426255810904856,-0.30600032806396626,-0.9585223598427195,0.34652170371478697,-0.632261343953342,0.020260687825409462,0.8839640823364281,14.999982118610609,-40.78105113009381,0.32626101588937634,7,0.4000000953674334,0.2500000000000018,0.16250014305114924,0.35000038146972834,1.920000076293947,3,0.11380758427268933,-1.5517254987076023,12.010000228881836,-1.0204047076408662,12.0600004196167,1.2857220708446697,12.470000267028807,0.11380758427268933 2443,2010-07-02,12.15999984741211,12.354999542236328,12.005000114440918,12.114999771118164,4019673.0,0.017573225230025136,-1.641511199401163,0.4500033378792149,45.370357833513374,59.55195362856115,0.25665396896757464,0.07293464074571787,0.0391683460682124,0.34328745283342954,11.384288500989953,0.4049997329711932,0.2537798864700136,-0.10925025939941335,-0.7413499871217013,0.5228494683228746,-0.42530012326055733,0.20679960446173062,0.6338054854736335,44.29529857691299,-7.65924681555024,0.31604986386114403,7,0.14750003814697266,0.039999961853027344,-0.11374974250793457,0.1400003433227539,1.8500003814697266,4,0.09580591911775072,-3.7857030946655676,11.949999809265135,-1.5517254987076023,12.010000228881836,-1.0204047076408662,12.0600004196167,0.09580591911775072 2444,2010-07-05,12.15999984741211,12.244999885559082,12.104999542236328,12.239999771118164,2697066.0,0.0,2.1111134658585176,-1.7777730682829653,35.40145807562696,56.34058138962739,0.18695712792656494,0.11049715834976759,-0.004190035701434169,0.34932731621530166,10.425352899245874,0.1400003433227539,0.2223750562323552,-0.12950024604797328,-0.7165793921202734,0.4575789000243269,-0.42303981908412425,0.1640393269881777,0.5952532691064452,52.79998779296875,5.788020619902682,0.29353957303615036,7,0.1424999237060547,0.039999961853027344,-0.11999988555908203,0.1400003433227539,1.6750001907348633,0,0.11019738235219378,-1.641511199401163,12.15999984741211,-3.7857030946655676,11.949999809265135,-1.5517254987076023,12.010000228881836,0.11019738235219378 2445,2010-07-06,12.579999923706055,12.675000190734865,12.210000038146973,12.244999885559082,4400389.0,0.034539480391797106,-1.296298563836184,-4.187504470352621,50.55864478226146,55.23148393531218,-0.2560502409957959,-0.24860989150769797,-0.4517951782670906,-0.057259313623383434,8.954903364849335,0.5150003433227557,0.19957773244625976,0.24374985694885254,-0.2717863092685633,0.7592860231662684,-0.014018226159855374,0.5015179400575605,0.13824306509999928,88.7573684014503,44.50640719310865,0.25776808310870836,7,-0.30499982833862305,-0.38000011444091797,-0.5787498950958252,-0.2799997329711914,0.8950004577636719,1,0.11287759021508914,2.1111134658585176,12.15999984741211,-1.641511199401163,12.15999984741211,-3.7857030946655676,11.949999809265135,0.11287759021508914 2446,2010-07-07,12.770000457763672,12.835000038146973,12.414999961853027,12.489999771118164,5737199.0,0.015103381177258735,1.0487816224564799,0.8358228500340191,56.298216900173664,53.69197180091279,-0.45642438085587145,-0.3925808940197655,-0.6645383080492806,-0.2350803004472901,7.661351959898713,0.4200000762939453,0.1497543447445846,0.3917503833770759,-0.12129292634026534,0.9047936930944172,0.1352287285184044,0.6482720382357474,-0.9400005340576172,93.532380797841,50.853249976927785,0.2565216548586708,7,-0.4375004768371582,-0.5700006484985352,-0.7900004386901855,-0.4700002670288086,0.5499992370605487,2,0.0908378861260628,-1.296298563836184,12.579999923706055,2.1111134658585176,12.15999984741211,-1.641511199401163,12.15999984741211,0.0908378861260628 2447,2010-07-08,12.925000190734865,13.039999961853027,12.795000076293945,12.960000038146973,4605795.0,0.012137801676973314,1.5128232716459955,-0.12499914850715642,59.33014681557366,52.441074238937595,-0.6175816392331672,-0.4999686209449514,-0.8222504375850779,-0.3775940440407215,6.700764361647169,0.26999950408935547,0.11969314163980727,0.5002501010894793,-0.034652503508366905,1.0351527056873255,0.2327987987905562,0.7677014033884024,-1.0749002647399912,88.88890936499119,46.76516059303277,0.26745130229892294,7,-0.49000024795532404,-0.6400003433227557,-1.0225002765655535,-0.6250000000000018,0.4650001525878906,3,0.07466151940791765,1.0487816224564799,12.770000457763672,-1.296298563836184,12.579999923706055,2.1111134658585176,12.15999984741211,0.07466151940791765 2448,2010-07-09,12.824999809265135,13.015000343322756,12.789999961853027,12.984999656677244,3199466.0,-0.007736973307080786,1.0454466638923068,4.5714441416896054,52.38095693363623,49.75814683361043,-0.5074547875332236,-0.3643027285516123,-0.7181209093161964,-0.2699533701104926,6.221807434315782,0.22500038146972834,0.09888355001572258,0.3657497406005845,-0.17937480685298546,0.9108742880541545,0.09318746687379864,0.6383120143273704,-0.9273038818359343,77.00534159374698,37.84727217918824,0.27256227372678504,7,-0.3899998664855939,-0.5399999618530256,-1.0424997806549055,-0.5249996185302717,0.5650005340576207,4,0.08148148864212934,1.5128232716459955,12.925000190734865,1.0487816224564799,12.770000457763672,-1.296298563836184,12.579999923706055,0.08148148864212934 2449,2010-07-12,12.795000076293945,12.914999961853027,12.744999885559082,12.835000038146973,2753041.0,-0.002339160500378079,-1.4285665628980728,0.25,56.486472275433215,50.04897173911529,-0.47662822323899334,-0.3121069149414346,-0.6915090395469523,-0.2336875965840477,6.360502309213809,0.1700000762939453,0.05806323009753278,0.3115000247955315,-0.24861369385670784,0.8716137434477709,0.03144316546941184,0.5915568841216512,-0.8516119874877912,70.48193878559331,31.24690185071465,0.2800568593261197,7,-0.3600001335144043,-0.5100002288818359,-0.9912500381469727,-0.49499988555908203,0.8199996948242188,0,0.09495897970637723,1.0454466638923068,12.824999809265135,1.5128232716459955,12.925000190734865,1.0487816224564799,12.770000457763672,0.09495897970637723 2450,2010-07-13,12.949999809265135,13.039999961853027,12.755000114440918,12.779999732971193,3509135.0,0.012114086131063573,-1.590915790295033,-4.250005960470073,60.60605476783816,51.17737112945989,-0.5499367771941497,-0.4599738855867894,-0.8325299950159444,-0.38257405457076565,7.018579572244882,0.2849998474121094,0.029078170989906837,0.4469997882843,-0.15025177400741185,1.0442513505760118,0.14837400713844318,0.7456255694301568,-0.9627472455371056,85.59997558593722,42.951588202647926,0.2986257811458562,7,-0.5149998664855939,-0.6649999618530256,-1.0949997901916486,-0.6499996185302717,0.5200004577636719,1,0.06833978702058818,-1.4285665628980728,12.795000076293945,1.0454466638923068,12.824999809265135,1.5128232716459955,12.925000190734865,0.06833978702058818 2451,2010-07-14,13.085000038146973,13.229999542236328,13.0,13.050000190734865,4560319.0,0.01042472825252494,-2.407394848754574,0.20588136296827578,62.76848533846079,53.24453263583528,-0.5771003263612648,-0.5835444295360794,-0.9452469110154418,-0.5107736006898129,7.995271767555251,0.2799997329711932,-0.010616821493412587,0.5557500362396244,-0.0957362855779973,1.207236358057246,0.23000687533081354,0.8814931971484352,-1.0556375784939434,70.1031738696985,24.55518023334386,0.32574316090881084,7,-0.4675002098083496,-0.6550002098083496,-1.1887500286102295,-0.7849998474121094,0.10000038146972656,2,0.029805146517827952,-1.590915790295033,12.949999809265135,-1.4285665628980728,12.795000076293945,1.0454466638923068,12.824999809265135,0.029805146517827952 2452,2010-07-15,12.880000114440918,13.1850004196167,12.859999656677244,13.005000114440918,4598628.0,-0.01566678816266065,-2.9393813288943744,-3.5714441416895544,60.59907418923437,54.93661223091539,-0.2529020036880105,-0.3695311672668762,-0.7144059087648245,-0.29714210291571774,8.855964607848485,0.3250007629394549,0.020682188159030446,0.33300008773803746,-0.337077651471855,1.00307782694793,-0.0020387818669096447,0.6680389573429846,-0.7785994298328909,27.835118442501262,-20.674228151810354,0.3350388696049465,7,-0.21250057220458984,-0.4050002098083496,-0.9837501049041748,-0.5799999237060547,0.0950002670288086,3,0.034161457800763406,-2.407394848754574,13.085000038146973,-1.590915790295033,12.949999809265135,-1.4285665628980728,12.795000076293945,0.034161457800763406 2453,2010-07-16,12.6850004196167,13.0600004196167,12.649999618530273,12.9399995803833,5841963.0,-0.015139727724504226,-1.5230759299036352,2.0399932861328125,54.643630734094266,57.07463141518953,0.0272682198454266,-0.1715110777101252,-0.48143597665967874,-0.09327973238418608,9.288781624997936,0.4100008010864258,0.06342133580452902,0.13050036430358958,-0.5423638879533819,0.803364616560561,-0.20593176182489614,0.4669324904320753,-0.5158838035509739,6.034621670771852,-42.96472098929813,0.33643212612848533,7,0.03499937057495117,-0.1550006866455078,-0.788750410079956,-0.38500022888183594,0.27499961853027344,4,0.055577445832466044,-2.9393813288943744,12.880000114440918,-2.407394848754574,13.085000038146973,-1.590915790295033,12.949999809265135,0.055577445832466044 2454,2010-07-19,12.600000381469727,12.770000457763672,12.539999961853027,12.595000267028807,2704060.0,-0.006700830534898894,-2.999983414464246,-0.019608356458460287,63.56783329587323,58.52009680559084,0.20254586736321833,-0.10197807952686588,-0.38301017918160163,0.007124387196011384,9.169035606020582,0.23000049591064453,0.1273292153876504,0.05200028419494629,-0.6162212603805131,0.7202218287704056,-0.2821104880927834,0.38611105648267596,-0.36723078983376567,8.695718276142786,-43.09281697918874,0.33411077228773006,7,0.22249937057495117,-0.07000064849853516,-0.7037503719329834,-0.3000001907348633,0.19499969482421875,0,0.06269840777265756,-1.5230759299036352,12.6850004196167,-2.9393813288943744,12.880000114440918,-2.407394848754574,13.085000038146973,0.06269840777265756 2455,2010-07-20,12.494999885559082,12.699999809265135,12.420000076293945,12.699999809265135,3602459.0,-0.008333372439024989,1.7317057285609583,-40.99904634749605,61.85817634245328,59.13787007695524,0.3287977195981391,-0.0017951812629455333,-0.27100767784894586,0.12204513190816257,9.389168590308316,0.27999973297118963,0.17691230649489142,-0.05000019073486328,-0.7186280349885621,0.6186276535188355,-0.3843141128617127,0.2843137313919861,-0.20239649688709882,9.259241816644808,-46.254924246406055,0.3343139221268493,7,0.3299999237060547,0.034999847412109375,-0.5225000381469727,-0.19499969482421875,0.31000041961669744,1,0.08963584600376873,-2.999983414464246,12.600000381469727,-1.5230759299036352,12.6850004196167,-2.9393813288943744,12.880000114440918,0.08963584600376873 2456,2010-07-21,12.664999961853027,12.779999732971193,12.600000381469727,12.664999961853027,3452771.0,0.013605448407440157,-1.7692386695424074,-0.0,66.58932540065373,59.94444547529747,0.1590642968088236,-0.1698722473601748,-0.4454258961191737,-0.039101009840901924,9.855466934038136,0.28499984741211115,0.25206639112742124,0.11324987411498988,-0.5574628467508376,0.7839625949808173,-0.22210648631792473,0.4486062345479045,-0.31615280396718326,32.02611445831947,-27.430857179711495,0.3353563604329138,7,0.15999984741210938,-0.13500022888183594,-0.6512501239776611,-0.36499977111816406,0.3050003051757795,2,0.06356101915518675,1.7317057285609583,12.494999885559082,-2.999983414464246,12.600000381469727,-1.5230759299036352,12.6850004196167,0.06356101915518675 2457,2010-07-22,12.970000267028807,13.0649995803833,12.550000190734865,12.609999656677244,5332427.0,0.02408214023643418,-1.1458328366275108,100.0,68.00000169542024,61.67989489327347,-0.1552026827533073,-0.4656689633693283,-0.7541314993728623,-0.3396111251677887,10.72938100409414,0.5149993896484357,0.2821182401808944,0.39725017547607244,-0.29904438232427566,1.0935447332764205,0.0491028965758975,0.7453974543762474,-0.5682839660819337,85.27141296199613,22.909448098832797,0.34814727890017405,7,-0.1450004577636701,-0.4400005340576154,-0.933750391006468,-0.6700000762939435,0.024999618530275214,3,0.016576726920696228,-1.7692386695424074,12.664999961853027,1.7317057285609583,12.494999885559082,-2.999983414464246,12.600000381469727,0.016576726920696228 2458,2010-07-23,13.125,13.21500015258789,12.9399995803833,12.96500015258789,6046619.0,0.011950634524289017,-1.6190406989945596,0.44444326707074133,70.06236750671931,63.188327696749695,-0.29409990768122896,-0.5956848593582471,-0.9030523349275725,-0.49388407720150695,11.545034112132981,0.27500057220458984,0.29002500775213136,0.5169999122619622,-0.2170903127826218,1.2510901373065462,0.14995479973967107,0.8840450247842533,-0.6735867045757598,88.67922717599667,24.07056182503638,0.36704511252229166,7,-0.3000001907348633,-0.5950002670288086,-1.0887501239776611,-0.8249998092651367,-0.18999958038330078,4,-0.011428542364211314,-1.1458328366275108,12.970000267028807,-1.7692386695424074,12.664999961853027,1.7317057285609583,12.494999885559082,-0.011428542364211314 2459,2010-07-26,13.3149995803833,13.324999809265135,13.0649995803833,13.220000267028807,5002309.0,0.014476158505394299,3.5217521105270357,0.5937462747061599,66.89654234993222,63.88727076142682,-0.4498913949732106,-0.7579962140332341,-1.0799653899018082,-0.6824438325598265,12.480732413601464,0.26000022888183416,0.28276517235868326,0.6647495269775394,-0.13060849475792047,1.4601075487129993,0.2670705161098095,1.0624285378452694,-0.8168711101503359,98.89500200745887,35.798467602826165,0.39767901086773005,7,-0.44249963760375977,-0.7374997138977051,-1.2824995517730713,-1.0149993896484375,-0.4099998474121076,0,-0.026661626242883374,-1.6190406989945596,13.125,-1.1458328366275108,12.970000267028807,-1.7692386695424074,12.664999961853027,-0.026661626242883374 2460,2010-07-27,13.545000076293945,13.625,13.270000457763672,13.34000015258789,5929482.0,0.01727378919707201,-1.057972456725214,2.1579095307888045,67.49434684292918,64.41236648414554,-0.6555537115673591,-0.9181120840824235,-1.298289045468021,-0.9131652213767332,12.721965343558567,0.3549995422363281,0.3083764471927708,0.8205000400543216,-0.01889135504143269,1.659891435150076,0.40080434250644537,1.240195737602198,-0.9807218989384072,92.55814531160314,31.93547539431306,0.4196956975478767,7,-0.5225000381469727,-0.817500114440918,-1.4125001430511475,-1.244999885559082,-0.2950000762939453,1,-0.055370985291659625,3.5217521105270357,13.3149995803833,-1.6190406989945596,13.125,-1.1458328366275108,12.970000267028807,-0.055370985291659625 2461,2010-07-28,13.390000343322756,13.640000343322756,13.28499984741211,13.55500030517578,3922149.0,-0.0114433172460785,1.119405704395145,-0.8048781622456307,60.4966167168117,64.40098232054301,-0.5059454360120714,-0.689791228468982,-1.1172150641843164,-0.7565217515747733,12.986871083214913,0.3550004959106463,0.3263067072107102,0.5965003013610861,-0.2222157358433101,1.4152163385654823,0.187142282758888,1.0058583199632842,-0.7196499837027712,77.06422339424016,19.190159280820666,0.409358018602198,7,-0.3600001335144061,-0.6550002098083514,-1.2350003719329852,-1.0900001525878924,0.02999973297118963,2,-0.043689322117060336,-1.057972456725214,13.545000076293945,3.5217521105270357,13.3149995803833,-1.6190406989945596,13.125,-0.043689322117060336 2462,2010-07-29,13.3100004196167,13.529999732971193,13.260000228881836,13.380000114440918,3498697.0,-0.005974602065335288,-2.1764633284340884,0.4242406727740461,61.047851430120694,65.11256239787927,-0.4006702298908458,-0.5298447804089577,-1.005246488231835,-0.679877234100104,12.90906823334273,0.26999950408935725,0.3211564960796913,0.44850034713745046,-0.2979587573982805,1.1949594516731814,0.07527079486958499,0.8217298994053159,-0.5232920619523824,52.85720513784653,-2.489606562789753,0.3732295522678658,7,-0.2800002098083496,-0.5750002861022949,-1.0925004482269287,-1.010000228881836,0.18999958038330078,3,-0.025544713889474324,1.119405704395145,13.390000343322756,-1.057972456725214,13.545000076293945,3.5217521105270357,13.3149995803833,-0.025544713889474324 2463,2010-07-30,13.324999809265135,13.404999732971193,13.0649995803833,13.34000015258789,3885352.0,0.001126926309207965,3.689673316101276,0.21429155313354037,62.15596079434967,64.95568767548778,-0.35239686261542325,-0.47757579401135963,-0.9930854494002919,-0.6967418281862212,13.207406858246937,0.3400001525878924,0.2989219817602038,0.4052497386932359,-0.29084067735022323,1.101340154736695,0.057204530671507214,0.7532949467149646,-0.43589641332180484,45.21737111315991,-7.875597739939252,0.34804520802172956,7,-0.29499959945678533,-0.5899996757507306,-1.0449998378753644,-1.0249996185302717,0.1350002288818377,4,-0.024765473052885012,-2.1764633284340884,13.3100004196167,1.119405704395145,13.390000343322756,-1.057972456725214,13.545000076293945,-0.024765473052885012 2464,2010-08-02,13.5,13.600000381469727,13.114999771118164,13.289999961853027,4759144.0,0.013133222757210294,1.3658520132955896,-13.99968211583533,62.50000541860457,65.02700201728237,-0.4317048098099008,-0.5766019349801006,-1.1368809960417696,-0.8705328105495145,13.678814084848016,0.4850006103515625,0.30136097382895777,0.5132499217987068,-0.13095720871529615,1.1574570523127097,0.1911463565417062,0.8353534870557073,-0.5207889703711395,75.65214651071739,25.569339948079843,0.32210356525700123,8,-0.40499973297118963,-0.7649998664855957,-1.2200000286102295,-1.1999998092651367,-0.22000026702880682,0,-0.04185182076913341,3.689673316101276,13.324999809265135,-2.1764633284340884,13.3100004196167,1.119405704395145,13.390000343322756,-0.04185182076913341 2465,2010-08-03,14.0,14.100000381469727,13.75,13.850000381469727,9702299.0,0.03703703703703698,1.0,0.7142837680119527,67.83625948422755,65.16555024879057,-0.7775360502293189,-1.0169015835236372,-1.584554684459789,-1.370475475199303,15.080631308192494,0.6000003814697266,0.3498476323012305,0.9422499179840091,0.18390363778524588,1.7005961981827724,0.5630767778846284,1.32142305808339,-0.9414942527278729,90.33813487247956,41.0202514816702,0.37917314009938136,8,-0.6749997138977051,-1.0349998474121094,-1.7125000953674316,-1.6999998092651367,-0.5799999237060547,1,-0.07821430478777192,1.3658520132955896,13.5,3.689673316101276,13.324999809265135,-2.1764633284340884,13.3100004196167,-0.07821430478777192 2466,2010-08-04,13.93000030517578,14.100000381469727,13.81999969482422,14.0,3745058.0,-0.004999978201730038,1.0740756439056651,-0.4666658189540192,71.60494796194244,65.5660998339597,-0.5690692266402042,-0.9017762956918389,-1.4708286414358067,-1.297391968343888,16.15170065975689,0.28000068664550604,0.38975080350193103,0.8142502307891828,-0.02459782100928365,1.6530982825876492,0.39482620488995046,1.2336742566884151,-0.8150005340576154,83.5748845686399,30.236708545704843,0.41942402589923294,8,-0.4100003242492658,-0.9650001525878888,-1.715000391006468,-1.6300001144409162,-0.38500022888183416,2,-0.048815526940306,1.0,14.0,1.3658520132955896,13.5,3.689673316101276,13.324999809265135,-0.048815526940306 2467,2010-08-05,13.890000343322756,13.984999656677244,13.78499984741211,13.970000267028807,3659835.0,-0.0028714975575528934,2.636403044857986,1.1428610354222635,76.48351924745658,66.27956113848606,-0.43006964620533594,-0.8282383430712148,-1.3985936497195048,-1.2557868554972664,16.748668573904165,0.19999980926513494,0.44803442438340824,0.7260002613067638,-0.17533564227294463,1.6273361648864721,0.27533230951691046,1.176668213096617,-0.6371004867553722,79.71015694610702,19.546175683444815,0.4506679517898538,8,-0.307500362396242,-0.9250001907348651,-1.6237504482269305,-1.5900001525878924,-0.42000007629394887,3,-0.03383731140472945,1.0740756439056651,13.93000030517578,1.0,14.0,1.3658520132955896,13.5,-0.03383731140472945 2468,2010-08-06,13.869999885559082,14.175000190734865,13.800000190734865,14.010000228881836,4633008.0,-0.0014399177299724286,-1.6785739830586748,1.7500059604702396,78.73301995854754,67.59472531722109,-0.32774317641577433,-0.765165419322722,-1.3496333062209054,-1.2361174710647518,17.513606720885292,0.375,0.48719828070270665,0.6537497997283932,-0.28521309201567924,1.5927126914724656,0.18426835385635698,1.1232312456004294,-0.4985059555053706,71.22639769462809,4.363987756214627,0.46948144587203583,8,-0.25,-0.7799997329711914,-1.5950000286102295,-1.5699996948242188,-0.3299999237060547,4,-0.026676271709584642,2.636403044857986,13.890000343322756,1.0740756439056651,13.93000030517578,1.0,14.0,-0.026676271709584642 2469,2010-08-09,14.010000228881836,14.045000076293945,13.904999732971193,13.920000076293945,2615735.0,0.010093752305543768,-1.3333227370261858,-0.6428566562898073,83.74165747330242,69.39998205392924,-0.40095473669811454,-0.8532188490706574,-1.4594169865032125,-1.3753986561886276,18.466813848582383,0.17500019073486328,0.5075962819106632,0.7330001354217526,-0.24750673487957542,1.7135070057230806,0.2427467002710877,1.2232535705724175,-0.50994529711914,61.17649698751223,-12.436452895159228,0.490253435150664,8,-0.3900003433227539,-0.8700003623962402,-1.7562503814697266,-1.7100000381469727,-0.4600000381469709,0,-0.03925768606348978,-1.6785739830586748,13.869999885559082,2.636403044857986,13.890000343322756,1.0740756439056651,13.93000030517578,-0.03925768606348978 2470,2010-08-10,13.835000038146973,13.970000267028807,13.729999542236328,13.925000190734865,3555416.0,-0.012491091211697336,1.666670198787809,-1.0000000000000198,76.000001695421,71.12258038488582,-0.20170325260828648,-0.6414021736288973,-1.2543211324852344,-1.1993324155401979,18.922442915152548,0.2800006866455078,0.5071739537770288,0.5137499332427975,-0.4843423170041685,1.5118421834897635,0.014703808119314488,1.0127960583662805,-0.2269538649487295,23.595582672727218,-52.99435238807139,0.4990461251234832,8,-0.21500015258789062,-0.6424999237060547,-1.5837502479553223,-1.5349998474121094,-0.38000011444091797,1,-0.040115670664654046,-1.3333227370261858,14.010000228881836,-1.6785739830586748,13.869999885559082,2.636403044857986,13.890000343322756,-0.040115670664654046 2471,2010-08-11,13.475000381469727,13.75,13.449999809265135,13.75,4661731.0,-0.026020936442690767,1.1818225955236328,3.0555461365658703,60.954452419085605,71.11220271699304,0.19179045594294308,-0.26423399346501597,-0.8648871147887327,-0.8394710685888995,18.61463465119976,0.3850002288818377,0.5006166232806901,0.1342502593994137,-0.8596377683006402,1.1281382870994676,-0.36269375445061236,0.6311942732494398,0.6999998092651385,3.448352972437082,-69.06739359589422,0.4969440138500265,8,0.14499950408935547,-0.18000030517578125,-1.2375004291534424,-1.1750001907348633,-0.26000022888183594,2,-0.004081655185065203,1.666670198787809,13.835000038146973,-1.3333227370261858,14.010000228881836,-1.6785739830586748,13.869999885559082,-0.004081655185065203 2472,2010-08-12,13.31999969482422,13.585000038146973,13.265000343322756,13.460000038146973,4444879.0,-0.011502833562710424,-1.5600073242467118,0.5090928637318823,54.229927744182014,70.23153237808552,0.38929749352475085,-0.07860986032562067,-0.6864820224951682,-0.6867089503569499,18.57060083039674,0.319999694824217,0.47066719170064886,-0.04275040626525772,-1.0128913330100264,0.927390520479511,-0.5278208696376421,0.44232005710712663,0.8405004882812506,6.043885793813483,-61.765864325478695,0.48507046337238413,8,0.32500028610229315,-0.02249956130981623,-1.0537497997283953,-1.037499427795412,-0.2749996185302752,3,0.016891920917772474,1.1818225955236328,13.475000381469727,1.666670198787809,13.835000038146973,-1.3333227370261858,14.010000228881836,0.016891920917772474 2473,2010-08-13,13.390000343322756,13.460000038146973,13.21500015258789,13.345000267028807,4009255.0,0.005255304061736243,1.648655057581475,-0.3214283281449331,51.71626351947071,69.03333883373732,0.36820779409101867,-0.09811606081286328,-0.7238840165700697,-0.7598412139812094,19.14695721297316,0.24499988555908203,0.47312527293875917,-0.007999753952024236,-0.9241841107887758,0.9081846028847274,-0.46609193237040003,0.45009242446635156,0.7346798461914066,21.084362267585167,-41.02556494944346,0.458092178418376,8,0.30499982833862127,-0.09250020980835139,-1.0300004482269305,-1.2625002861022967,-0.32000064849853516,4,0.005974602065334844,-1.5600073242467118,13.31999969482422,1.1818225955236328,13.475000381469727,1.666670198787809,13.835000038146973,0.005974602065334844 2474,2010-08-16,13.390000343322756,13.489999771118164,13.30500030517578,13.4350004196167,2479481.0,0.0,1.3871086828116,-0.9999999999998815,46.03581423505847,66.6110671393852,0.3922083276328987,-0.03783655482548731,-0.6860999284878329,-0.7632441345949257,20.11592136703091,0.1849994659423846,0.48203541594153165,-0.0474997520446756,-0.8834267051975999,0.7884272011082487,-0.46546322862113776,0.37046372453178655,0.6800990439758294,23.178829696529803,-33.63050050547693,0.4179634765764621,8,0.30499982833862127,-0.09250020980835139,-1.0300004482269305,-1.365000247955324,-0.16499996185302912,0,0.011202361066784627,1.648655057581475,13.390000343322756,-1.5600073242467118,13.31999969482422,1.1818225955236328,13.475000381469727,0.011202361066784627 2475,2010-08-17,13.614999771118164,13.635000228881836,13.380000114440918,13.399999618530273,3248793.0,0.016803541600177052,-1.000007479823177,-4.777773068283154,55.55553985721729,64.82779957219351,0.1194107210884372,-0.1840632135002238,-0.8663755688934138,-0.9882969382687818,21.603470020990137,0.25500011444091797,0.49501396758977023,0.12149968147277868,-0.5892679375962544,0.8322673005418117,-0.23388412806173875,0.4768834910072961,0.40379366209777956,74.76630516160773,19.671460584614934,0.3553838095345169,8,0.08000040054321289,-0.31749963760375977,-1.2549998760223389,-1.5899996757507324,-0.4699993133544922,1,-0.0047741154224022475,1.3871086828116,13.390000343322756,1.648655057581475,13.390000343322756,-1.5600073242467118,13.31999969482422,-0.0047741154224022475 2476,2010-08-18,13.470000267028807,13.649999618530273,13.375,13.5649995803833,3496747.0,-0.010649982117293066,1.0754735993550988,-0.4418569578254549,53.827747266285876,62.310491574285656,0.21489579566672568,0.025652312012482525,-0.6866028793021695,-0.8454718876625318,22.972634722776064,0.27499961853027344,0.4920747151415199,-0.0637498378753687,-0.6587100567755808,0.5312103810248434,-0.36122994732547475,0.23373027157473736,0.5005655693494528,58.62078793326423,3.1089362856166503,0.29748010945010644,8,0.22499990463257014,-0.17250013351440252,-1.1100003719329816,-1.4450001716613752,-0.5799999237060511,2,-0.0011136112119811692,-1.000007479823177,13.614999771118164,1.3871086828116,13.390000343322756,1.648655057581475,13.390000343322756,-0.0011136112119811692 2477,2010-08-19,13.1850004196167,13.5649995803833,13.154999732971193,13.539999961853027,4611802.0,-0.02115811742852869,1.0246967071057105,3.7368642961831977,47.03391200336214,58.78836846815394,0.43513356882006526,0.34528841845234126,-0.371520073102225,-0.5627291236882304,23.391624543740484,0.4099998474121076,0.41961858658222795,-0.3594996929168701,-0.91823795286248,0.19923856702873977,-0.6388688228896751,-0.08013056294406518,0.740231475734138,6.060746178076708,-48.65672204757052,0.27936912997280516,8,0.41499948501586914,0.11249971389770508,-0.6612505912780762,-1.0650005340576172,-0.039999961853027344,3,0.002275292530636408,1.0754735993550988,13.470000267028807,-1.000007479823177,13.614999771118164,1.3871086828116,13.390000343322756,0.002275292530636408 2478,2010-08-20,12.975000381469727,13.175000190734865,12.925000190734865,13.154999732971193,4290575.0,-0.015927192374945554,1.272724514168512,0.5070410805815591,39.03967602953003,53.82148164106812,0.5641536265076397,0.5728447215853549,-0.13777036953769262,-0.3542343297227646,23.378112018227164,0.26000022888183416,0.33243366671100816,-0.5619997501373284,-1.147818063958912,0.023818563684255167,-0.8549089070481202,-0.2690905932265366,0.8886129408907397,6.896583475507423,-43.30674743496611,0.29290915691079145,8,0.4724998474121094,0.32249975204467773,-0.4037506580352783,-0.8550004959106445,0.3049993515014666,4,0.005394966687183311,1.0246967071057105,13.1850004196167,1.0754735993550988,13.470000267028807,-1.000007479823177,13.614999771118164,0.005394966687183311 2479,2010-08-23,12.960000038146973,13.100000381469727,12.890000343322756,12.984999656677244,3434590.0,-0.0011560957905000224,-1.545470308761174,0.13888726999145865,22.77488152723633,47.90757940015871,0.46326546384797673,0.5901426678019384,-0.10434664178586672,-0.34371581479774704,23.141299526414606,0.21000003814697088,0.23095583354030502,-0.5592501163482666,-1.1929465967752755,0.07444636407874228,-0.876098356561771,-0.24240187613476216,0.8097519710509342,9.210494944893673,-34.4323980780212,0.3168482402135043,8,0.3600001335144043,0.33750009536743164,-0.33500027656555176,-0.8400001525878906,0.41499996185302734,0,0.008487627805051634,1.272724514168512,12.975000381469727,1.0246967071057105,13.1850004196167,1.0754735993550988,13.470000267028807,0.008487627805051634 2480,2010-08-24,12.795000076293945,12.90999984741211,12.68000030517578,12.890000343322756,3747771.0,-0.012731478500567883,2.407418919587189,3.800068665598876,21.695769969120917,43.54550357238485,0.5199003981631911,0.7336902513297225,0.06947976052573601,-0.1854001968144825,22.451141468608206,0.2799997329711932,0.11471822969354051,-0.6867500782012943,-1.3980444441661497,0.0245442877635611,-1.042397261183723,-0.3311028952188657,0.8691817329989426,11.855654899431691,-25.631668636598853,0.3556471829824278,8,0.36999988555908203,0.502500057220459,-0.11875033378601074,-0.6750001907348633,0.6049995422363281,1,0.03360690133738009,-1.545470308761174,12.960000038146973,1.272724514168512,12.975000381469727,1.0246967071057105,13.1850004196167,0.03360690133738009 2481,2010-08-25,12.80500030517578,13.0,12.729999542236328,12.80500030517578,5190220.0,0.0007815731787577107,-2.599969482732398,-0.0,22.531663173082222,40.02347417559599,0.4524454611518234,0.7142353723401378,0.06860415771759953,-0.2004179209680199,21.590847456344243,0.2700004577636719,-0.037196525128999625,-0.6474998474121119,-1.4201473172367525,0.12514762241252875,-1.0338235823244322,-0.26117611249979156,0.7213960935407133,14.124305352757386,-17.27763879466993,0.38632373491232014,8,0.35999965667724787,0.5574998855590856,-0.1275005340576154,-0.6100006103515607,0.5,2,0.026552139358439808,2.407418919587189,12.795000076293945,-1.545470308761174,12.960000038146973,1.272724514168512,12.975000381469727,0.026552139358439808 2482,2010-08-26,12.970000267028807,13.010000228881836,12.835000038146973,12.850000381469727,3306330.0,0.012885588279629712,-1.3333269755288104,100.0,28.773602305371696,37.47428959625166,0.2599092243485899,0.550691673498994,-0.08403738100203384,-0.36721162132047347,20.76530003472362,0.20499992370605646,-0.16123326688281026,-0.4654998779296893,-1.2658148811042818,0.3348151252449032,-0.8656573795169855,-0.06534237634239304,0.4379006785919852,58.58586442408612,30.890411125492534,0.4001575015872958,8,0.19499969482422053,0.39249992370605824,-0.29250049591064275,-0.7750005722045881,0.15999984741211115,3,-0.0061680741757129676,-2.599969482732398,12.80500030517578,2.407418919587189,12.795000076293945,-1.545470308761174,12.960000038146973,-0.0061680741757129676 2483,2010-08-27,12.994999885559082,13.05500030517578,12.789999961853027,12.954999923706055,3452054.0,0.0019274956064438964,2.312487706603617,0.33333333333333826,24.688272184817734,35.102340479558244,0.19331560510316415,0.5267061744524355,-0.09645566132373418,-0.3953946853403849,20.64623496759248,0.26500034332275213,-0.22361227617341406,-0.42400026321411133,-1.2471878612378493,0.39918733480962665,-0.8355940622259794,-0.012406464202243228,0.31099497039940793,74.99988646736402,49.41051396165744,0.41159379901186893,8,0.1700000762939453,0.43250036239624023,-0.31750011444091797,-0.8000001907348633,-0.05999946594238281,4,0.011542945250140546,-1.3333269755288104,12.970000267028807,-2.599969482732398,12.80500030517578,2.407418919587189,12.795000076293945,0.011542945250140546 2484,2010-08-30,12.9350004196167,13.100000381469727,12.875,13.020000457763672,1587155.0,-0.004617119389824564,-1.1951162779878954,-2.125002980235081,26.190478593284467,31.83955589467682,0.2033727222963737,0.5715085213829081,-0.03059904104592448,-0.3363252988923371,20.01485769966721,0.22500038146972656,-0.2604429283558627,-0.4557497501373291,-1.305581087948548,0.3940815876738899,-0.8806654190429395,-0.030834081231718713,0.2833551992322114,60.71430193323389,33.432171983514664,0.42491566890560956,8,0.22999954223632812,0.49249982833862305,-0.25750064849853516,-0.7400007247924805,0.024999618530273438,0,0.026671766692120347,2.312487706603617,12.994999885559082,-1.3333269755288104,12.970000267028807,-2.599969482732398,12.80500030517578,0.026671766692120347 2485,2010-08-31,12.904999732971193,12.920000076293945,12.6899995803833,12.755000114440918,3830624.0,-0.0023193417605157363,1.5555567329292588,-1.7647006024975245,31.730753359714228,29.384334349502193,0.13641391698527094,0.5431141033191693,0.010672562766020022,-0.3048838452619833,18.58148949892644,0.24500083923339844,-0.2991165359243926,-0.431000423431394,-1.2563016494457475,0.3943008025829595,-0.8436510364385708,-0.01834981042421724,0.23798614196347856,52.43895914792899,21.227352832261815,0.4126506130071771,8,0.21750020980834783,0.5225005149841291,-0.17999982833862482,-0.6624999046325701,0.42000007629394176,1,0.03642001369655179,-1.1951162779878954,12.9350004196167,2.312487706603617,12.994999885559082,-1.3333269755288104,12.970000267028807,0.03642001369655179 2486,2010-09-01,13.25,13.28499984741211,12.755000114440918,12.904999732971193,4352493.0,0.026733845344247387,1.5542158153686354,2.3000076294138947,48.00000871930798,29.491678429051735,-0.2716411977740574,0.152369952085607,-0.3180095054808092,-0.6500950107571484,16.726593004242073,0.5299997329711914,-0.3182351677914088,-0.05200014114379847,-0.8288723949919117,0.7248721127043147,-0.44043626806785596,0.336435985780259,-0.5699996948242205,94.11767534376338,57.25544588097258,0.388436126924057,9,-0.2674999237060547,0.17750024795532227,-0.375,-0.8575000762939453,0.029999732971193183,2,0.011320725926813102,1.5555567329292588,12.904999732971193,-1.1951162779878954,12.9350004196167,2.312487706603617,12.994999885559082,0.011320725926813102 2487,2010-09-02,13.420000076293945,13.515000343322756,13.199999809265135,13.345000267028807,4441508.0,0.012830194437278841,1.3773594411835572,0.21739058323359547,50.81080384459739,30.799581519614776,-0.4523728194388603,-0.057599934130919905,-0.47002429452355443,-0.8273031588111959,15.127664595255574,0.31500053405762074,-0.37738238540669755,0.1414999485015862,-0.5874364942809311,0.8704363912841035,-0.22296827288967158,0.505968169892844,-0.7300004959106445,88.48482676666539,47.57677116640099,0.3644682213912585,9,-0.32249975204467773,0.007500171661376953,-0.5374999046325684,-1.0199999809265137,-0.14999961853027344,3,-0.008569282448910642,1.5542158153686354,13.25,1.5555567329292588,12.904999732971193,-1.1951162779878954,12.9350004196167,-0.008569282448910642 2488,2010-09-03,13.5,13.515000343322756,13.329999923706055,13.470000267028807,2996975.0,0.00596124614390825,5.166637526821597,0.39999745686203625,52.84973299580824,34.14123168278943,-0.5029617050927175,-0.17575145298844497,-0.5265475737810767,-0.9102071715547275,13.098705033910306,0.185000419616701,-0.42421958372082713,0.23999986648559535,-0.44306595262275117,0.9230656855939419,-0.10153304306857791,0.5815327760397686,-0.7770003890991202,98.1817782483849,52.75781704669245,0.3415329095541732,9,-0.4024996757507324,-0.07249975204467773,-0.617499828338623,-1.0999999046325684,-0.3100004196166992,4,-0.027407398930302418,1.3773594411835572,13.420000076293945,1.5542158153686354,13.25,1.5555567329292588,12.904999732971193,-0.027407398930302418 2489,2010-09-06,13.460000038146973,13.529999732971193,13.425000190734865,13.520000457763672,1804064.0,-0.0029629601372612724,1.6250223520294478,-2.000031789426718,45.55874661500246,36.792673532331825,-0.42977328675876336,-0.1887459174355275,-0.46466363518308285,-0.8730540443953032,10.975073212874234,0.10499954223632812,-0.434237588370884,0.2274999141693108,-0.36697015433906444,0.8219699826776861,-0.06973512008487681,0.5247349484234984,-0.7053203979492171,91.6667045108785,47.89078970910414,0.2972350342541874,9,-0.35000038146972656,-0.03249979019165039,-0.5774998664855957,-1.059999942779541,-0.444999694824217,0,-0.03900442920077063,5.166637526821597,13.5,1.3773594411835572,13.420000076293945,1.5542158153686354,13.25,-0.03900442920077063 2490,2010-09-07,13.279999732971193,13.449999809265135,13.210000038146973,13.449999809265135,2714795.0,-0.01337297954425265,1.8235254518731658,2.833314789795697,44.66290840551081,39.251700780379444,-0.19415869919513007,-0.05529156737837049,-0.25120222960958394,-0.7020856512530234,9.165701074570753,0.25,-0.408275690972129,0.0752496242523204,-0.44839618724462404,0.5988954357492648,-0.18657328149615182,0.3370725300007926,-0.47880088720703107,67.7419196058309,24.77620146553781,0.2618229057484719,9,-0.1700000762939471,0.14750051498412908,-0.36499953269958674,-0.8799996376037615,-0.13000011444091975,1,-0.02409636304658458,1.6250223520294478,13.460000038146973,5.166637526821597,13.5,1.3773594411835572,13.420000076293945,-0.02409636304658458 2491,2010-09-08,13.420000076293945,13.4350004196167,13.140000343322756,13.229999542236328,2699993.0,0.010542194739293853,1.681803995006226,-1.1176496987512716,57.18652864549767,42.408692595949,-0.26568693613043237,-0.21041157667785626,-0.3538128587052256,-0.8492778096596929,8.253957553538728,0.29500007629394354,-0.3428760327614704,0.21799998283386302,-0.30021954643668103,0.7362195121044071,-0.041109781801409895,0.4771097474691359,-0.5750731772973605,71.79491568527675,23.162902176820992,0.259109764635272,9,-0.3100004196166992,0.007500171661376953,-0.27499985694885254,-0.7899999618530273,-0.31999969482421875,2,-0.007079006444763447,1.8235254518731658,13.279999732971193,1.6250223520294478,13.460000038146973,5.166637526821597,13.5,-0.007079006444763447 2492,2010-09-09,13.545000076293945,13.579999923706055,13.289999961853027,13.420000076293945,2721565.0,0.009314455982813996,1.9743632379983567,0.6578928876173267,68.38707335411326,47.264114948092946,-0.3358655516280411,-0.334859236083755,-0.43726544985231897,-0.978101352067787,7.942148325290152,0.28999996185302734,-0.25071617932800905,0.3317499637603767,-0.206632282794585,0.8701322103153384,0.06255884048289673,0.6009410870378566,-0.6589688072588835,92.0454816385007,36.55893175370441,0.26919112327748085,9,-0.4100003242492676,-0.11749982833862305,-0.30250000953674316,-0.9149999618530273,-0.49499988555908025,3,-0.01956444014987846,1.681803995006226,13.420000076293945,1.8235254518731658,13.279999732971193,1.6250223520294478,13.460000038146973,-0.01956444014987846 2493,2010-09-10,13.470000267028807,13.55500030517578,13.359999656677244,13.53499984741211,3364601.0,-0.005537084447596374,2.7142805242460453,-0.5199966430664205,65.83851042051691,51.66945181778543,-0.20830684970306024,-0.2672613622109381,-0.3275030831635437,-0.9101942768724314,7.766623943044109,0.19500064849853516,-0.15728695303755202,0.25275015830993475,-0.2923086708734459,0.7978089874933154,-0.019779256281756474,0.525279572901626,-0.5284515056200654,75.00005418609189,13.095618421902856,0.27252941459169033,9,-0.3350005149841291,-0.04250001907348455,-0.19625020027160467,-0.7375001907348615,-0.3350000381469709,4,-0.014847795493715399,1.9743632379983567,13.545000076293945,1.681803995006226,13.420000076293945,1.8235254518731658,13.279999732971193,-0.014847795493715399 2494,2010-09-13,13.539999961853027,13.609999656677244,13.479999542236328,13.515000343322756,2585941.0,0.005196710722832121,-1.736809347895883,-0.38461199876751356,74.58744939704512,56.43130693304442,-0.20502265047520218,-0.3430348504296923,-0.3612100893654713,-0.9899854193502158,7.564747855712002,0.1399993896484375,-0.0796920708318396,0.3152498722076409,-0.24376678028899157,0.8742665247042734,0.03574154595932555,0.5947581984559562,-0.5473751074605016,85.10642615100569,16.17422614560715,0.27950832624831623,9,-0.3575000762939453,-0.17749977111816406,-0.18499994277954102,-0.6874999999999982,-0.38000011444091797,0,-0.025849363549172888,2.7142805242460453,13.470000267028807,1.9743632379983567,13.545000076293945,1.681803995006226,13.420000076293945,-0.025849363549172888 2495,2010-09-14,13.550000190734865,13.609999656677244,13.484999656677244,13.529999732971193,2754715.0,0.000738569343427864,-1.272714662227624,0.8000305180438503,74.58744939704518,59.38546700834855,-0.1272941643630503,-0.37750947161992876,-0.34759307879322954,-1.003990344123892,6.973702660556191,0.125,0.009261675747726628,0.32850008010864507,-0.22164913438677836,0.8786492946040685,0.053425472860933354,0.6035746873563568,-0.4956378561138681,87.23413753221257,10.899461356648004,0.2750746072477119,9,-0.17500019073486506,-0.2249999046325719,-0.1700003147125262,-0.6975002288818359,-0.14000034332275568,1,-0.03948338301706655,-1.736809347895883,13.539999961853027,2.7142805242460453,13.470000267028807,1.9743632379983567,13.545000076293945,-0.03948338301706655 2496,2010-09-15,13.454999923706055,13.619999885559082,13.295000076293945,13.619999885559082,4194298.0,-0.007011089718933716,2.9393925382192294,-8.249809269502194,66.78198750918204,61.16004297108018,-0.00017499078306570937,-0.2990216060390871,-0.23571776962280744,-0.9119911304056121,6.202355123270542,0.3249998092651367,0.09971012524324685,0.23424983024597168,-0.3145120941579087,0.7830117546498521,-0.04013113195596851,0.5086307924479119,-0.3450738568794325,50.0,-27.399180201396092,0.27438096220194064,9,-0.07499980926513672,-0.23999977111816406,-0.04874992370605469,-0.6024999618530256,0.125,2,-0.02266817591268866,-1.272714662227624,13.550000190734865,-1.736809347895883,13.539999961853027,2.7142805242460453,13.470000267028807,-0.02266817591268866 2497,2010-09-16,13.21500015258789,13.489999771118164,13.154999732971193,13.399999618530273,5918030.0,-0.017837218318768944,-1.1967193636341036,1.1212091437158629,56.62651086929671,61.579684957023346,0.232094709889358,-0.05972102141284985,0.013719282979163694,-0.6671575218039898,6.292164874155873,0.3350000381469709,0.17247474807234653,-0.007249927520751598,-0.5557643536419565,0.5412644986004533,-0.28150714058135407,0.26700728553985087,0.4049997329711914,12.903311812431475,-62.12256807022373,0.2742572130606022,9,0.16499996185302734,-0.05000019073486328,0.24249982833862305,-0.3625001907348615,0.34000015258788885,3,-0.008702214891434856,2.9393925382192294,13.454999923706055,-1.272714662227624,13.550000190734865,-1.736809347895883,13.539999961853027,-0.008702214891434856 2498,2010-09-17,13.045000076293945,13.420000076293945,13.029999732971193,13.335000038146973,7646217.0,-0.012864175129097877,-1.4374972060379543,1.567571886630994,53.107332456528376,62.4184167171929,0.36963689100480046,0.12204969431203949,0.19459960572580925,-0.48927128892348115,6.78226739070215,0.39000034332275213,0.1877556864532366,-0.18074998855590785,-0.7234844902689517,0.361984513157136,-0.45211723941243065,0.09061726230061495,0.5749998092651367,2.5424304141205485,-71.22476891468584,0.27136725085652236,9,0.2799997329711914,0.11999988555908203,0.42624998092651367,-0.1925001144409162,0.6599998474121094,4,0.00038329738686671,-1.1967193636341036,13.21500015258789,2.9393925382192294,13.454999923706055,-1.272714662227624,13.550000190734865,0.00038329738686671 2499,2010-09-20,13.06999969482422,13.204999923706055,12.94499969482422,13.149999618530273,3879976.0,0.0019164138278315868,1.736836821763772,0.2758618421701623,54.6742189733063,63.53078455805906,0.3168143379030983,0.11142640021003736,0.18196218753657156,-0.5097519320393147,7.287856162332998,0.26000022888183416,0.18469342678294431,-0.1612503528594953,-0.694797295845909,0.3722965901269184,-0.42802382435270125,0.10552311863371067,0.5264001846313455,18.51851328573916,-55.552852158593666,0.2667734714932066,9,0.21250009536742986,0.09500026702880682,0.4262504577636701,-0.2174997329711914,0.5650005340576154,0,0.004973262094516873,-1.4374972060379543,13.045000076293945,-1.1967193636341036,13.21500015258789,2.9393925382192294,13.454999923706055,0.004973262094516873 2500,2010-09-21,13.225000381469727,13.380000114440918,13.024999618530273,13.024999618530273,4264666.0,0.011859272399745047,-2.549991416963894,-2.5000119209403793,49.206361700942416,62.64409934199737,0.17119447263888787,-0.010232634382255412,0.036382835382470446,-0.6515423826596969,6.998645249738522,0.35500049591064453,0.17314895471984038,-0.027749681472778676,-0.5203632536143488,0.4648638906687914,-0.27405646754356283,0.21855710459800548,0.33231548690795876,41.48157148528713,-28.81256792213481,0.2463067860707848,9,0.05749940872192383,-0.06000041961669922,0.27124977111816406,-0.37250041961669744,0.2950000762939453,1,-0.004914974078087164,1.736836821763772,13.06999969482422,-1.4374972060379543,13.045000076293945,-1.1967193636341036,13.21500015258789,-0.004914974078087164 2501,2010-09-22,13.145000457763672,13.329999923706055,13.050000190734865,13.329999923706055,4349986.0,-0.006049143394970868,2.0270328786613274,-0.9249938011405902,40.74075739049129,59.57228645715048,0.23253718553121594,0.1017627013773783,0.12071660825795227,-0.5554698637304618,6.987096651695832,0.27999973297118963,0.17780279193018167,-0.12474961280822683,-0.5738478323019205,0.32434860668546683,-0.34929872255507455,0.09979949693862089,0.37557644020080616,36.697382558086424,-30.002961788781043,0.22454910974684697,9,0.13749933242797852,0.01999950408935547,0.35124969482421875,-0.29250049591064275,0.46499919891357244,2,0.02015970942716283,-2.549991416963894,13.225000381469727,1.736836821763772,13.06999969482422,-1.4374972060379543,13.045000076293945,0.02015970942716283 2502,2010-09-23,12.890000343322756,13.3100004196167,12.770000457763672,13.3100004196167,5401392.0,-0.01939901906129704,1.571427922670651,2.2702772365015935,31.626525231854842,55.77095476952136,0.43008244709618104,0.36940153076351834,0.3837855742066836,-0.28300237862972466,7.309146685610762,0.5399999618530273,0.19149260682490343,-0.37574973106384135,-0.8373404958866164,0.0858410337589337,-0.606545113475228,-0.1449543486524547,0.5960419224533062,18.46153168988281,-42.42842754946495,0.23079538241138745,9,0.30499982833862127,0.25999975204467596,0.6062498092651349,-0.03750038146972656,0.5099992752075178,3,0.05352983413539869,2.0270328786613274,13.145000457763672,-2.549991416963894,13.225000381469727,1.736836821763772,13.06999969482422,0.05352983413539869 2503,2010-09-24,13.145000457763672,13.1899995803833,12.864999771118164,12.920000076293945,5469171.0,0.01978278569814096,1.0634998486224645,-0.5357150966616886,41.600015462231724,52.105684332319875,0.1387209406408001,0.13303610338964944,0.1462701818973855,-0.5120091133924891,7.514994445603435,0.3249998092651367,0.17368358119379046,-0.1282496452331543,-0.5759839317745126,0.319484641308204,-0.35211678850383343,0.09561749803752484,0.28375846337139876,61.475444435932594,4.293532764917167,0.22386714327067947,9,0.04999971389770508,0.004999637603759766,0.30374956130981445,-0.24250030517578125,0.08999919891357244,4,0.031190554061179432,1.571427922670651,12.890000343322756,2.0270328786613274,13.145000457763672,-2.549991416963894,13.225000381469727,0.031190554061179432 2504,2010-09-27,13.279999732971193,13.28499984741211,13.154999732971193,13.204999923706055,2786934.0,0.01027000916746168,2.0588248493755823,0.33333192048489746,50.0,49.37374551042596,-0.04139055850174955,0.02657084214409977,0.033425053811090066,-0.6320213039106992,7.754572978803742,0.1399993896484375,0.12639498417445516,-0.010500335693357954,-0.4289926023073427,0.4079919309206268,-0.21974646900035033,0.19874579761363442,0.09605851109416541,83.60648561436233,26.613592754595672,0.209246133306992,9,-0.08499956130981623,-0.12999963760376154,0.09250044822692693,-0.33249950408935725,0.14500045776367188,0,0.0320030270542615,1.0634998486224645,13.145000457763672,1.571427922670651,12.890000343322756,2.0270328786613274,13.145000457763672,0.0320030270542615 2505,2010-09-28,13.375,13.420000076293945,13.149999618530273,13.175000190734865,4189280.0,0.007153634709264667,-1.1599954223807434,2.6666709052298763,48.73949355348164,47.369023959792585,-0.18307773304013963,-0.03311037993200472,-0.034475386469226876,-0.7140443289891234,7.263011787039214,0.2700004577636719,0.08763850135741436,0.0609999179840095,-0.3171895802698881,0.4391894162379071,-0.12809483114294018,0.2500946671109592,-0.6049995422363281,93.07690727639259,36.38843223146809,0.18909474912694899,9,-0.24499988555908203,-0.22499990463256836,-0.06624984741210938,-0.372499942779541,-0.15499973297119318,1,0.01943926944910923,2.0588248493755823,13.279999732971193,1.0634998486224645,13.145000457763672,1.571427922670651,12.890000343322756,0.01943926944910923 2506,2010-09-29,13.399999618530273,13.545000076293945,13.260000228881836,13.43000030517578,3207391.0,0.0018691303574036588,1.1923045886366137,-0.15000357628208957,45.69731442963467,46.154668799830134,-0.24216594345221587,-0.04879812178071674,-0.03700638982387794,-0.7324957901650784,7.567662897852566,0.2849998474121094,0.026368752626549252,0.07849955558776855,-0.3002948128205869,0.457293923996124,-0.11089762861641006,0.26789673979194717,-0.6169991683959957,81.29025430507257,27.873177477042773,0.1893971842041781,9,-0.24249935150146484,-0.24499988555908203,-0.16874957084655762,-0.39749956130981445,-0.009999275207517755,2,0.008955286764893211,-1.1599954223807434,13.375,2.0588248493755823,13.279999732971193,1.0634998486224645,13.145000457763672,0.008955286764893211 2507,2010-09-30,13.30500030517578,13.449999809265135,13.1850004196167,13.350000381469727,4282380.0,-0.007089501198427217,1.1632697547684092,1.4999682115838469,45.16128851825771,45.27177502891117,-0.14869433659100473,0.03915125930683594,0.06998831678343898,-0.6327914506652377,7.332691354948823,0.2649993896484357,-0.04237525225142136,-0.010749769210816496,-0.38672942048359893,0.36522988206196594,-0.1987395948472077,0.17724005642557472,-0.49151986999511443,64.70593185158565,13.439847872818461,0.18798982563639124,9,-0.14750003814697088,-0.15000057220458807,-0.04125022888183416,-0.3025002479553205,0.009999275207521308,3,0.022923663623128032,1.1923045886366137,13.399999618530273,-1.1599954223807434,13.375,2.0588248493755823,13.279999732971193,0.022923663623128032 2508,2010-10-01,13.130000114440918,13.390000343322756,13.074999809265135,13.229999542236328,3482569.0,-0.013152964052679073,-2.000004541305427,2.222205738990291,38.674034022473,43.4939767010408,0.04428849950792291,0.19500893265128383,0.25020083312688257,-0.45006429782162094,7.216663479207369,0.31500053405762074,-0.09662362511928535,-0.16724996566772532,-0.5414644645510283,0.20696453321557762,-0.3543572151093759,0.01985728377392526,-0.28725889361572143,11.702185942037259,-33.825804691343876,0.18710724944165127,10,0.027500152587890625,0.024999618530273438,0.13374996185302734,-0.12750005722045898,0.11999988555908203,4,0.020563556872509103,1.1632697547684092,13.30500030517578,1.1923045886366137,13.399999618530273,-1.1599954223807434,13.375,0.020563556872509103 2509,2010-10-04,12.9350004196167,13.1899995803833,12.904999732971193,13.154999732971193,3072908.0,-0.014851461776435926,-1.0357082036226042,2.200005722078658,34.58646364945298,41.86954358420864,0.2437585189272049,0.36750235293741085,0.44212921545036643,-0.24607788030923672,7.240841684183163,0.2849998474121076,-0.12428675228594166,-0.335999679565429,-0.734979792719999,0.06298043358914107,-0.5354897361427149,-0.13650962298814306,-0.06416884457275351,4.687604773733175,-34.09569196387634,0.19949005657728544,10,0.22249984741210938,0.2199993133544922,0.3612496852874756,0.06749963760375977,0.8599996566772461,0,0.023192827779547454,-2.000004541305427,13.130000114440918,1.1632697547684092,13.30500030517578,1.1923045886366137,13.399999618530273,0.023192827779547454 2510,2010-10-05,12.960000038146973,13.03499984741211,12.835000038146973,12.899999618530273,4864510.0,0.0019327110722284768,-1.1052657996576805,-0.2727300312979526,37.14284865001705,41.46977594637818,0.19804167911659043,0.334447244036987,0.40687072052049267,-0.2640097383376201,8.060981015650055,0.19999980926513672,-0.13283821406064789,-0.2950000762939453,-0.717436474524396,0.12743632193650534,-0.5062182754091715,-0.0837818771787191,0.5850000381469727,17.605632856899163,-18.94260961976883,0.21121819911522535,10,0.19750022888183594,0.19499969482421875,0.33625006675720215,0.04250001907348633,0.7250003814697266,1,0.03587964129777732,-1.0357082036226042,12.9350004196167,-2.000004541305427,13.130000114440918,1.1632697547684092,13.30500030517578,0.03587964129777732 2511,2010-10-06,13.324999809265135,13.44499969482422,13.0,13.010000228881836,5674459.0,0.028163562503380257,-1.6567142934412942,5.2499562902328245,52.68292070214677,43.80937544307727,-0.15504466091590707,-0.04009006752935562,0.04063875558687435,-0.6118438030002071,8.380926134363603,0.48499965667724787,-0.1374714901570897,0.0747497081756574,-0.3419726258447682,0.491472042196083,-0.13361145883455627,0.2831108751858711,0.20580026626587156,79.6747891836234,38.47766085549942,0.2083611670102132,10,-0.13499975204467596,-0.13749980926513494,-0.0499997138977033,-0.32249975204467596,0.23000049591064453,2,-0.007879890712142457,-1.1052657996576805,12.960000038146973,-1.0357082036226042,12.9350004196167,-2.000004541305427,13.130000114440918,-0.007879890712142457 2512,2010-10-07,13.279999732971193,13.414999961853027,13.199999809265135,13.34000015258789,4050231.0,-0.0033771164681483112,1.0476201288822653,-0.19047777633128113,56.10389262955251,45.42091735055737,-0.054652702915205964,-0.016823642704162367,0.08643735930836449,-0.5466518195012284,8.526021692067975,0.2150001525878924,-0.1427854983463437,0.042999649047853694,-0.3504652229360694,0.4364645210317768,-0.15373278694410786,0.23973208503981525,0.23688434181213225,72.95081070179533,25.754393843337397,0.1967324359919614,10,-0.0899996757507342,-0.08499956130981623,-0.0749995708465594,-0.2774996757507342,0.625,3,0.008283178656883328,-1.6567142934412942,13.324999809265135,-1.1052657996576805,12.960000038146973,-1.0357082036226042,12.9350004196167,0.008283178656883328 2513,2010-10-08,13.270000457763672,13.289999961853027,13.015000343322756,13.220000267028807,4221787.0,-0.0007529574855860144,5.111157029172058,-0.8333306842565908,55.235627713106474,46.002653763124755,-0.02800223459563078,-0.023796142126435882,0.09665188425760185,-0.5191080442281315,8.855026724943373,0.27499961853027166,-0.12649261625035813,0.04300036430358922,-0.33540885980129787,0.4214095884084763,-0.1462042477488552,0.23220497635603365,0.23324593628692725,71.31158433534314,19.64128369363707,0.1892046120524436,10,-0.08000040054321289,-0.07500028610229492,-0.007500171661376953,-0.2675004005432129,0.6099996566772461,4,0.003391041527304628,1.0476201288822653,13.279999732971193,-1.6567142934412942,13.324999809265135,-1.1052657996576805,12.960000038146973,0.003391041527304628 2514,2010-10-11,13.1899995803833,13.385000228881836,13.074999809265135,13.350000381469727,3799350.0,-0.006028701930719693,1.6956500105733383,-3.2000038146826,49.04629872644071,46.036743226786875,0.04234229603495976,0.030186839281512334,0.17030118983707965,-0.42113122984085294,8.90671083740531,0.310000419616701,-0.06953476645109191,-0.0195004940032959,-0.368165444385502,0.32916445637891023,-0.19383296919439985,0.15483198118780805,0.2998818865492261,58.19667902274889,5.021213941869689,0.1743324751911034,10,4.76837158203125e-07,0.005000591278076172,0.07250070571899414,-0.1874995231628418,0.375,0,0.0045489326402963215,5.111157029172058,13.270000457763672,1.0476201288822653,13.279999732971193,-1.6567142934412942,13.324999809265135,0.0045489326402963215 2515,2010-10-12,13.015000343322756,13.149999618530273,12.93000030517578,13.125,4053660.0,-0.013267569569964999,1.7500104308849784,0.6874944120925187,46.63211692754391,46.14061017099901,0.17981475943584435,0.17186159282289815,0.3206654324717171,-0.22172612108636613,9.122511184397192,0.2599992752075213,-0.05154568262872772,-0.16774973869323517,-0.48729645730472804,0.1517969799182577,-0.3275230979989825,-0.007976379387487853,0.46178349503406046,16.504881336849856,-37.15402333859519,0.15977335930574674,10,0.127499580383299,0.17999982833862127,0.2537496089935285,-0.012500286102296698,0.7349996566772443,1,0.05993082692244123,1.6956500105733383,13.1899995803833,5.111157029172058,13.270000457763672,1.0476201288822653,13.279999732971193,0.05993082692244123 2516,2010-10-13,13.149999618530273,13.260000228881836,13.050000190734865,13.079999923706055,4267776.0,0.010372590983201757,-2.2307906744722357,-0.6363628482005946,57.182313892215625,47.476279656994336,0.0062845134952738135,0.013534813154532088,0.16434859063066298,-0.3356776969783546,9.526622501540228,0.24499988555908025,-0.059974832435367276,-0.01750044822692942,-0.310335719967636,0.27533482351377714,-0.1639180840972827,0.12891718764342386,0.31394854382234527,45.360715275907225,-12.223713652818688,0.14641763587035345,10,-0.009999752044677734,0.045000553131103516,0.11875033378601074,-0.14749956130981445,0.6200008392333984,2,0.04068447274572784,1.7500104308849784,13.015000343322756,1.6956500105733383,13.1899995803833,5.111157029172058,13.270000457763672,0.04068447274572784 2517,2010-10-14,13.100000381469727,13.229999542236328,13.010000228881836,13.229999542236328,3929589.0,-0.0038022234609110805,2.3846266707748285,-1.8571389645776566,48.598124732613954,48.578956402565545,0.026984109214497565,0.057420807166781884,0.19329925912444423,-0.27061568175355966,9.531073429504996,0.2199993133544922,-0.07543932607270953,-0.06174969673156738,-0.35517342833576393,0.23167403487262916,-0.20846156253366566,0.08496216907053089,0.35136881839877887,37.36266039547124,-18.91457259068065,0.14671186580209788,10,0.03999948501586914,0.09499979019165039,0.16874957084655762,-0.09750032424926758,0.6700000762939453,3,0.03473281759210178,-2.2307906744722357,13.149999618530273,1.7500104308849784,13.015000343322756,1.6956500105733383,13.1899995803833,0.03473281759210178 2518,2010-10-15,13.050000190734865,13.145000457763672,12.960000038146973,13.145000457763672,5351062.0,-0.0038168083418980148,2.894734728705516,0.7307760024648836,42.43420887521389,49.45092809431676,0.0720161902476022,0.1136412464381138,0.22188067200009876,-0.20752675967391987,9.201248294096748,0.18500041961669922,-0.09007162373166011,-0.11199989318847514,-0.40501301814031265,0.18101323176336237,-0.2585064556643939,0.034506669287443614,0.38904162589921043,26.373605644076786,-25.354176412172382,0.14650656247591878,10,0.08999967575073065,0.1449999809265119,0.23124980926513494,-0.04750013351440607,0.6049995422363281,4,0.0655172053440547,2.3846266707748285,13.100000381469727,-2.2307906744722357,13.149999618530273,1.7500104308849784,13.015000343322756,0.0655172053440547 2519,2010-10-18,13.135000228881836,13.175000190734865,12.975000381469727,13.079999923706055,3429094.0,0.00651341278962736,1.9629551138048904,-0.5789489534708736,42.052968839407114,49.99649700424899,0.020528384735689187,0.03558503188967421,0.11149463504109036,-0.2792899262132025,8.555407593905203,0.1999998092651385,-0.09625170777577807,-0.030249881744385476,-0.32039429269509334,0.2598945292063224,-0.1753220872197403,0.11482232373096934,0.2919607521824972,62.12120336387039,14.978404184609332,0.14507220547535393,10,0.05249977111816406,0.059999942779541016,0.14624977111816406,-0.13250017166137695,-0.07999992370605646,0,0.05671868082049536,2.894734728705516,13.050000190734865,2.3846266707748285,13.100000381469727,-2.2307906744722357,13.149999618530273,0.05671868082049536 2520,2010-10-19,13.15999984741211,13.329999923706055,13.119999885559082,13.1899995803833,4180531.0,0.0019032826870686304,-2.8181944287906506,-0.5454466638923567,42.052968839407114,48.81539124172236,0.030041393322621346,0.005761445137542509,0.06651775348895228,-0.2901342328988932,8.436357527528349,0.21000003814697266,-0.07379735646524388,-0.002000236511230824,-0.2907795797565669,0.2867791067341052,-0.14638990813389796,0.1423894351114363,0.255121914793877,54.05401922298717,10.766717165085957,0.14438967162266797,10,0.012500286102294922,0.03500032424926758,0.11250019073486328,-0.06999969482421875,-0.15999984741210938,1,0.03077505605373032,1.9629551138048904,13.135000228881836,2.894734728705516,13.050000190734865,2.3846266707748285,13.100000381469727,0.03077505605373032 2521,2010-10-20,13.40999984741211,13.4399995803833,13.050000190734865,13.135000228881836,4742881.0,0.018996960706588517,1.3283609282834847,-9.166735543758145,53.15314489688851,48.48753038253747,-0.23091673141324343,-0.23543859458176897,-0.18936073505034834,-0.5229444299073194,8.447023108499899,0.3899993896484357,-0.015340650197922301,0.23474979400634766,-0.07434832692647753,0.5438479149391728,0.08020073353993595,0.38929885447275936,-0.5749998092651367,93.75004967058467,50.97557727263603,0.15454906046641229,10,-0.22499990463256836,-0.21499967575073242,-0.059999704360961914,-0.26999998092651367,-0.5550003051757812,2,0.025354224940838055,-2.8181944287906506,13.15999984741211,1.9629551138048904,13.135000228881836,2.894734728705516,13.050000190734865,0.025354224940838055 2522,2010-10-21,13.579999923706055,13.739999771118164,13.40999984741211,13.425000190734865,7931642.0,0.012677112470419027,-2.567558650837427,0.5636361744775527,63.55423572918596,49.41182016210186,-0.39547497053121283,-0.3700687888625005,-0.35838818593720845,-0.6769867282291173,7.9228947537806,0.3299999237060547,0.04254420144368076,0.3702498912811283,0.041785227127238755,0.6987145554350178,0.20601755920418263,0.5344822233580739,-0.7328998947143557,79.48719202727999,31.428082014675027,0.16423233207694504,10,-0.24499988555908203,-0.3249998092651367,-0.2824997901916504,-0.3874998092651367,-0.6700000762939453,3,0.013991202881079579,1.3283609282834847,13.40999984741211,-2.8181944287906506,13.15999984741211,1.9629551138048904,13.135000228881836,0.013991202881079579 2523,2010-10-22,13.55500030517578,13.630000114440918,13.479999542236328,13.630000114440918,3500317.0,-0.0018409144823804402,3.0000254313797794,-0.48387057079046053,70.80540843267468,51.82949901835008,-0.36408398212840964,-0.32968101375752035,-0.3349430617056157,-0.6321007471654347,7.370441851494674,0.15000057220458984,0.037382375873415086,0.3247502803802469,-0.036263837658619735,0.6857643984191135,0.14424322136081358,0.5052573393996802,-0.6721842864990215,75.8170439812504,21.351708043928497,0.18050705901943329,10,-0.22000026702880682,-0.3000001907348615,-0.2825002670288068,-0.26000022888183416,-0.8950004577636701,4,0.015861316691066163,-2.567558650837427,13.579999923706055,1.3283609282834847,13.40999984741211,-2.8181944287906506,13.15999984741211,0.015861316691066163 2524,2010-10-25,13.704999923706055,13.8100004196167,13.600000381469727,13.65999984741211,3680620.0,0.011065998904699503,-1.5454703087611408,-0.6000025431379638,73.0650560661185,54.76649225596947,-0.4842750184247926,-0.47032179339602465,-0.48478621616689743,-0.758904466115002,7.362018818702944,0.25500011444091975,0.03164319125794535,0.45349988937377894,0.03474123668533835,0.8722585420622195,0.24412056302955776,0.6628792157180001,-0.7878965549316401,86.184149435701,25.93864074118696,0.20937932634422068,10,-0.31999969482421875,-0.41499948501586914,-0.46000003814697266,-0.4074997901916504,-1.3599996566772479,0,-0.003648317476337537,3.0000254313797794,13.55500030517578,-2.567558650837427,13.579999923706055,1.3283609282834847,13.40999984741211,-0.003648317476337537 2525,2010-10-26,13.635000228881836,13.774999618530273,13.609999656677244,13.744999885559082,3203126.0,-0.005107602715351933,-1.0624891967122008,-2.444432670707413,61.74246830289648,55.27317607937846,-0.3543424350139581,-0.4003720921014775,-0.4226937476937973,-0.6641240462891389,7.8897917267693085,0.16499996185302912,0.02766055414631552,0.3705001831054684,-0.07938740412998158,0.8203877703409184,0.1455563894877443,0.5954439767231925,-0.6643230370568851,76.9736660484516,18.393283791903897,0.22494379361772485,10,-0.25,-0.3449997901916504,-0.41125035285949707,-0.33750009536743164,-1.1950006484985352,1,-0.042537580782543216,-1.5454703087611408,13.704999923706055,3.0000254313797794,13.55500030517578,-2.567558650837427,13.579999923706055,-0.042537580782543216 2526,2010-10-27,13.520000457763672,13.739999771118164,13.515000343322756,13.630000114440918,4594566.0,-0.008434159823083154,-2.7499940395299194,1.0,58.63314115718713,56.38817790433104,-0.2026493296781613,-0.2908323302430915,-0.3124260576205149,-0.5293113243631389,8.764625036303618,0.22499942779540838,0.04255121013218677,0.2495003700256344,-0.21107017127559224,0.7100709113268611,0.019215099375021083,0.47978564067624774,-0.49896387227121686,27.500113248663073,-28.05370249962736,0.2302852706506135,10,-0.13500022888183594,-0.23000001907348633,-0.296250581741333,-0.22250032424926758,-1.0450000762939453,2,-0.03846157101755632,-1.0624891967122008,13.635000228881836,-1.5454703087611408,13.704999923706055,3.0000254313797794,13.55500030517578,-0.03846157101755632 2527,2010-10-28,13.609999656677244,13.670000076293945,13.515000343322756,13.56999969482422,3455160.0,0.006656745256387264,-1.066681501732549,-0.3636371517993834,61.564626512339714,58.51377986401169,-0.23769324291957084,-0.37609262747006866,-0.39702130169050953,-0.5998109444948074,9.42171748582308,0.15499973297118963,0.0815550452881375,0.3242496013641336,-0.16068409432713437,0.8091832970554016,0.08178275351849962,0.5667164492097676,-0.5416252411373339,39.39386933540583,-13.58148312060225,0.24246684784563358,10,-0.21749925613403143,-0.31999921798705877,-0.38624978065490545,-0.31249952316284,-1.0599994659423793,3,-0.0554739260460233,-2.7499940395299194,13.520000457763672,-1.0624891967122008,13.635000228881836,-1.5454703087611408,13.704999923706055,-0.0554739260460233 2528,2010-10-29,13.399999618530273,13.604999542236328,13.34000015258789,13.604999542236328,4893487.0,-0.015429834198705694,1.5853608611914887,-5.125002980235537,56.562519185297674,60.1259521246662,0.030368917933888184,-0.15265443963171244,-0.1771761449877225,-0.37356991027102104,9.46914745224673,0.2699995040893537,0.08414445823658134,0.10074958801269496,-0.3809498609305262,0.5824490369559161,-0.14010013645891561,0.34159931248430553,-0.2871276427457552,12.765836564664154,-37.91532260432317,0.24084972447161068,10,0.030000686645507812,-0.0774993896484375,-0.22749948501586914,-0.10249948501586914,-0.9149999618530291,4,-0.03656714813936002,-1.066681501732549,13.609999656677244,-2.7499940395299194,13.520000457763672,-1.0624891967122008,13.635000228881836,-0.03656714813936002 2529,2010-11-01,13.234999656677244,13.420000076293945,13.125,13.380000114440918,5313158.0,-0.012313430339569442,1.6222184546263723,0.7073195694042643,56.91823333525258,61.77764817976014,0.23584740623767253,0.037917115993545636,-0.0035618136495827457,-0.19591779134201026,8.737331437585327,0.2950000762939453,0.10737034253230426,-0.07925033569336115,-0.5309403924843608,0.37243972109763845,-0.30509536408886007,0.14659469270213776,0.5750007629394549,16.923034035922456,-36.508099569367516,0.22584502839549958,11,0.19500064849853693,0.08750057220459162,-0.06249952316284002,0.06250047683715998,-0.8899993896484375,0,-0.04344539661359492,1.5853608611914887,13.399999618530273,-1.066681501732549,13.609999656677244,-2.7499940395299194,13.520000457763672,-0.04344539661359492 2530,2010-11-02,13.425000190734865,13.470000267028807,13.199999809265135,13.25,3847239.0,0.014355915299307354,1.037736663871652,-1.2068940569835023,58.35869221783233,62.35604232653167,0.09766031743736114,-0.12170022317996576,-0.17724329002686368,-0.37602466447019367,7.767431483002365,0.2700004577636719,0.15377293403803094,0.0875001907348647,-0.3342941915599056,0.509294573029635,-0.12339700041252044,0.29839738188224985,0.3713002204895002,48.78053697311442,-5.4371685134521925,0.21089719114738523,11,0.04250001907348455,-0.10249996185302912,-0.25250005722046076,-0.12750005722046076,-0.8950004577636719,1,-0.08044692054838176,1.6222184546263723,13.234999656677244,1.5853608611914887,13.399999618530273,-1.066681501732549,13.609999656677244,-0.08044692054838176 2531,2010-11-03,13.220000267028807,13.550000190734865,13.170000076293945,13.510000228881836,3721488.0,-0.015270012722050974,1.054055307972452,-1.6571408330199768,53.33333333333327,61.22038650477026,0.30494245436503853,0.079084786440065,0.04170765136361787,-0.16222270199048872,8.276949102594527,0.38000011444091975,0.19326672613808604,-0.11224975585937713,-0.5373004814339968,0.3128009697152425,-0.32477511864668607,0.1002756069279318,0.5628741359710716,17.431239216481963,-37.31083236166943,0.21252536278730974,11,0.2474999427795428,0.10249996185302912,-0.08000016212463201,0.07749986648559748,-0.5550003051757795,2,-0.059001563607442464,1.037736663871652,13.425000190734865,1.6222184546263723,13.234999656677244,1.5853608611914887,13.399999618530273,-0.059001563607442464 2532,2010-11-04,13.390000343322756,13.479999542236328,13.21500015258789,13.279999732971193,5010123.0,0.012859309596077395,-1.2083303530982197,-0.37931249938339784,58.85417908431279,59.89247213273005,0.1175145442130745,-0.08669676817954475,-0.11739760749519412,-0.32178397432800665,8.814001687471867,0.2649993896484375,0.2384915759732511,0.05225028991699432,-0.3728004356576271,0.47730101549161574,-0.1602750728703164,0.26477565270430503,0.37971657161712535,55.20845750979541,-2.9930662065626947,0.2125253627873105,11,0.07749986648559393,-0.06750011444091975,-0.23375034332275568,-0.09250020980835139,-0.6350002288818377,3,-0.06833457344228644,1.054055307972452,13.220000267028807,1.037736663871652,13.425000190734865,1.6222184546263723,13.234999656677244,-0.06833457344228644 2533,2010-11-05,13.3149995803833,13.6899995803833,13.255000114440918,13.68000030517578,6730443.0,-0.005601251756267245,1.2597417395547694,-3.318169995838519,54.71202763759752,57.853246751783274,0.1730936608742475,-0.008592471270375768,-0.03295485073399895,-0.2368342315520806,9.134817905292802,0.4349994659423828,0.24394955814875985,-0.025000429153442028,-0.44901629206200333,0.3990154337551193,-0.23700836060772268,0.18700750230083862,0.4418229962577822,33.62826929082024,-23.082827047357853,0.2120079314542806,11,0.13500022888183594,0.007500648498535156,-0.15874958038330078,0.047500610351564276,-0.4799995422363281,4,-0.05745395522020835,-1.2083303530982197,13.390000343322756,1.054055307972452,13.220000267028807,1.037736663871652,13.425000190734865,-0.05745395522020835 2534,2010-11-08,13.25,13.3100004196167,13.085000038146973,13.3100004196167,5616874.0,-0.004881680993746529,6.499960263848049,0.16438438485516016,52.30769757453579,56.80493889307653,0.1863620372471413,0.06443635216413313,0.04286035417575995,-0.1652762258410867,9.562838314680624,0.22999954223632812,0.21275162902138867,-0.09300003051757777,-0.5133807520555234,0.3273806910203678,-0.30319039128655056,0.11719033025139503,0.49418612510826065,27.2727416029307,-28.544505009758588,0.2101903607689727,11,0.16249990463256836,0.07250022888183594,-0.09375,0.11250019073486506,-0.4700002670288068,0,-0.05773587496775512,1.2597417395547694,13.3149995803833,-1.2083303530982197,13.390000343322756,1.054055307972452,13.220000267028807,-0.05773587496775512 2535,2010-11-09,13.795000076293945,13.94499969482422,13.369999885559082,13.399999618530273,11762980.0,0.041132081229731776,-1.52747211288153,-6.583294921719781,58.57461942217074,56.79843647807471,-0.3727543815318928,-0.44178233375324893,-0.4838009945718369,-0.6976879066773343,10.170953995364341,0.6949996948242205,0.1843652367500237,0.4130000591278069,-0.023666749863322067,0.8496668681189359,0.1946666546322433,0.6313334636233705,-0.7100000381469727,82.55817692883463,30.23632401246634,0.21833340449556432,11,-0.2800002098083496,-0.4050002098083496,-0.6387500762939453,-0.36749982833862305,-1.1549997329711896,1,-0.10511053289205086,6.499960263848049,13.25,1.2597417395547694,13.3149995803833,-1.2083303530982197,13.390000343322756,-0.10511053289205086 2536,2010-11-10,13.6850004196167,13.949999809265135,13.53499984741211,13.920000076293945,5773757.0,-0.00797387865667909,1.813567431440333,-0.5949351502216385,52.40275897949357,55.78045119664736,-0.26472697660492095,-0.3052995519991626,-0.3674848025216626,-0.5752125094482174,11.208380493226455,0.41499996185302557,0.13229582396975204,0.27625036239624023,-0.16608644686107432,0.7185871716535548,0.05508195776758207,0.4974187670248984,-0.6000003814697266,69.36422430425871,19.632654076906277,0.22116840462865767,11,-0.16750049591064453,-0.245000362396242,-0.5287504196166992,-0.25750017166137695,-0.9100008010864258,2,-0.08439902456925585,-1.52747211288153,13.795000076293945,6.499960263848049,13.25,1.2597417395547694,13.3149995803833,-0.08439902456925585 2537,2010-11-11,13.55500030517578,13.765000343322756,13.5,13.75,4515058.0,-0.009499460025925277,1.3555546136565717,0.8297871476979968,50.0,55.051282398280954,-0.16019520576424817,-0.1470010338744654,-0.23802898116594307,-0.4336852928804671,12.120215233873276,0.2650003433227557,0.10661524901061448,0.12350025177001811,-0.29830172899345264,0.5453022325334889,-0.08740073861171638,0.3344012421517526,-0.4354002761840796,54.33530536328928,7.576891980343198,0.2109009903817352,11,-0.037500381469724786,-0.11500024795532227,-0.36625027656555,-0.1275000572204572,-0.9600000381469727,3,-0.06565845247402302,1.813567431440333,13.6850004196167,-1.52747211288153,13.795000076293945,6.499960263848049,13.25,-0.06565845247402302 2538,2010-11-12,13.904999732971193,13.94499969482422,13.479999542236328,13.5,8263830.0,0.025820687562933653,-1.0898852806477342,-2.0769249579404416,54.016062334327735,54.72881895373375,-0.4816809694200579,-0.4528812264113977,-0.587095931489122,-0.7679296323721587,13.062945021885747,0.4650001525878924,0.10145818425907649,0.43074970245361577,-0.00143298737860853,0.8629323922858401,0.21465835753750362,0.6468410473697279,-0.7521837127685558,94.79767766461124,50.83589072206582,0.21609134491611176,11,-0.3874998092651385,-0.464999675750736,-0.7124996185302752,-0.4774994850158709,-1.2849998474121112,4,-0.08270403744082244,1.3555546136565717,13.55500030517578,1.813567431440333,13.6850004196167,-1.52747211288153,13.795000076293945,-0.08270403744082244 2539,2010-11-15,13.880000114440918,13.93000030517578,13.739999771118164,13.854999542236328,4474858.0,-0.0017978870198031016,2.039985351674316,0.0617298486129325,55.01022518817034,54.356767061549085,-0.3973521144239047,-0.38915872161677,-0.5601455919584666,-0.7279587088137518,14.173986458441314,0.1900005340576154,0.08251411526977925,0.3685000896453854,-0.06895796941501153,0.8059581487057823,0.14977106011518693,0.5872291191755838,-0.6952967426757812,87.93108551171238,46.15625569650506,0.21872902953019804,11,-0.3625001907348633,-0.44000005722046076,-0.6875,-0.4524998664855957,-1.2300004959106445,0,-0.07528818931396941,-1.0898852806477342,13.904999732971193,1.3555546136565717,13.55500030517578,1.813567431440333,13.6850004196167,-0.07528818931396941 2540,2010-11-16,13.5649995803833,13.90999984741211,13.545000076293945,13.850000381469727,4256487.0,-0.02269456278533366,-1.2461537558651006,-11.399771123402632,50.85064519955593,54.08091282446271,-0.06750288729351972,-0.04454474917304019,-0.24101161535024573,-0.39312006228115237,15.414665628313529,0.36499977111816406,0.07959431983387333,0.033249568939208274,-0.3720090144985555,0.43850815237697205,-0.1693797227796736,0.23587886065809016,-0.34968435111816376,18.085104224369072,-24.442193333609982,0.202629291718882,11,-0.047499656677246094,-0.12499952316284357,-0.3724994659423828,-0.13749933242797852,-0.8699998855590803,1,-0.057869507681173604,2.039985351674316,13.880000114440918,-1.0898852806477342,13.904999732971193,1.3555546136565717,13.55500030517578,-0.057869507681173604 2541,2010-11-17,13.75,14.015000343322756,13.5,13.579999923706055,7602999.0,0.013638070426793991,-2.121214923561552,-0.5964898191370108,52.55475011477156,53.38097627229146,-0.18932630039934395,-0.21372497389582357,-0.42415696876770426,-0.5562068400902689,16.427514334954864,0.5150003433227557,0.09462263733521858,0.20124998092651403,-0.21096966345389845,0.6134696253069265,-0.004859841263691322,0.4073598031167194,-0.5052973875348634,50.46729971532402,7.232024385374189,0.2061098221902061,11,-0.19999980926513672,-0.2624998092651367,-0.5812499523162842,-0.32249975204467773,-0.994999885559082,2,-0.08072724775834506,-1.2461537558651006,13.5649995803833,2.039985351674316,13.880000114440918,-1.0898852806477342,13.904999732971193,-0.08072724775834506 2542,2010-11-18,13.770000457763672,13.869999885559082,13.71500015258789,13.800000190734865,3989260.0,0.0014545787464488313,-1.2142764695063386,-0.17646893828048033,57.25491516042285,53.66351933038316,-0.16735420384484634,-0.23058335657089302,-0.44606144595642405,-0.5529968471170239,16.556929861179196,0.1549997329711914,0.09459794273528921,0.21175041198730504,-0.21209516743898682,0.6355959914135969,-0.00017237772584088873,0.423673201700451,-0.47907998144707875,54.2056974379175,6.822278364587056,0.21192278971314626,11,-0.2200002670288086,-0.2825002670288086,-0.6025004386901855,-0.3425002098083496,-1.070000648498537,3,-0.07225859158722148,-2.121214923561552,13.75,-1.2461537558651006,13.5649995803833,2.039985351674316,13.880000114440918,-0.07225859158722148 2543,2010-11-19,13.770000457763672,13.824999809265135,13.69499969482422,13.75,4846029.0,0.0,1.0000146720072773,-0.6666878596178516,61.21594414710164,54.6533245051127,-0.10730964695924783,-0.225196137362353,-0.44558688420386616,-0.532903861140813,16.662397670518533,0.13000011444091442,0.12213128589454314,0.20100040435790945,-0.23327589141374006,0.635276700129559,-0.016137743527915305,0.4181385522437342,-0.43563518942670854,52.42723840175384,1.1415953596297612,0.21713814788582478,11,-0.0775003433227539,-0.2825002670288086,-0.6025004386901855,-0.3425002098083496,-1.0400009155273438,4,-0.08533043948247565,-1.2142764695063386,13.770000457763672,-2.121214923561552,13.75,-1.2461537558651006,13.5649995803833,-0.08533043948247565 2544,2010-11-22,13.654999732971193,13.885000228881836,13.614999771118164,13.850000381469727,3283175.0,-0.008351541101630056,1.0377366638716248,-9.749809269502105,54.97834211043456,54.25373813714201,0.07954706377863019,-0.1203012737179705,-0.3336947763318232,-0.3982748860144518,16.140935515162123,0.2700004577636719,0.12336059048328707,0.08849968910217498,-0.3430472246830618,0.5200466028874118,-0.12727376779044342,0.3042731459947934,-0.2797963601350819,30.097015464328216,-20.61713635146004,0.2157734568926183,11,0.09250020980834783,-0.15999937057495295,-0.48749971389770685,-0.22749948501587092,-0.9149999618530291,0,-0.0757964018785744,1.0000146720072773,13.770000457763672,-1.2142764695063386,13.770000457763672,-2.121214923561552,13.75,-0.0757964018785744 2545,2010-11-23,13.05500030517578,13.654999732971193,13.0,13.609999656677244,9088938.0,-0.043939907691588065,1.031008485490076,2.8461410552982804,46.95009411581376,53.64788648562204,0.6297651742024097,0.4574729645500728,0.2558375092342775,0.21135689090516152,15.289063651200996,0.6549997329711932,0.1269837895207182,-0.4824997425079367,-0.9691045688949504,0.004105083879077043,-0.7258021557014445,-0.23919732931442894,0.9600000381469762,5.418747445515903,-47.460449115852626,0.24330241319350712,11,0.4524998664855975,0.4524998664855975,0.136249780654909,0.3724999427795428,-0.35500049591064453,1,-0.031022648577414436,1.0377366638716248,13.654999732971193,1.0000146720072773,13.770000457763672,-1.2142764695063386,13.770000457763672,-0.031022648577414436 2546,2010-11-24,13.0,13.244999885559082,12.625,13.125,11003800.0,-0.004212968509389792,2.397261777231991,0.22522548839351225,42.4710390590221,52.81133526995782,0.6452328608172948,0.49700014178870333,0.30257836514402214,0.27273374383981164,15.148702453452678,0.619999885559082,0.14113300147574925,-0.5115000247955326,-1.054358979600897,0.03135893000983181,-0.7829295021982148,-0.2400705473928504,0.994700336456301,29.761899355588756,-21.87988076225594,0.27142947740268253,11,0.32000017166137695,0.32000017166137695,0.18375015258789062,0.3625001907348633,-0.10499954223632812,2,-0.02346156193659843,1.031008485490076,13.05500030517578,1.0377366638716248,13.654999732971193,1.0000146720072773,13.770000457763672,-0.02346156193659843 2547,2010-11-25,12.854999542236328,13.0600004196167,12.699999809265135,13.0600004196167,6216949.0,-0.011153881366436247,2.51218604478065,1.6400070190429688,41.353385345615436,51.40437116010091,0.7604672634361975,0.6140188010016168,0.44520125738730876,0.4208574109581562,15.000755962166368,0.3600006103515643,0.09114620105530946,-0.6187504768371586,-1.2330699052057987,-0.004431048468518384,-0.9259101910214795,-0.3115907626528376,1.0849127807617212,18.253928607650888,-34.193095657451494,0.30715971418432036,11,0.46500062942504883,0.46500062942504883,0.33500051498413086,0.470000743865965,0.08500003814697266,3,-0.007779030054948843,2.397261777231991,13.0,1.031008485490076,13.05500030517578,1.0377366638716248,13.654999732971193,-0.007779030054948843 2548,2010-11-26,12.90999984741211,12.979999542236328,12.739999771118164,12.869999885559082,4461858.0,0.004278514751795415,1.6666737309463133,-0.19512093003782116,43.58490647519298,50.13489130310342,0.6140581723472707,0.5485512357203319,0.39389392383843,0.37092856762994764,15.61266822407848,0.23999977111816406,0.06389268561696326,-0.5392501831054695,-1.2030454679749756,0.12454510176403666,-0.8711478255402234,-0.2073525406707155,0.9773159826660187,22.619031400099608,-31.648663349915175,0.33189764243475345,11,0.4100003242492676,0.4100003242492676,0.38500022888183594,0.30500030517578125,0.0,4,-0.016266463255541375,2.51218604478065,12.854999542236328,2.397261777231991,13.0,1.031008485490076,13.05500030517578,-0.016266463255541375 2549,2010-11-29,12.65999984741211,12.970000267028807,12.550000190734865,12.96500015258789,6840371.0,-0.019364833691312144,1.666662629956835,-7.625014901175405,25.902345429938876,47.36285799536819,0.7518689311600522,0.7939723472585829,0.6439520789683328,0.6250767883538657,17.102933459796496,0.42000007629394176,0.043682001952067395,-0.7605001926422119,-1.5079092254214128,-0.013091159863011015,-1.1342047090318115,-0.38679567625261235,1.176823349462893,9.954724185190521,-39.051718175641625,0.37370451638960017,11,0.622500419616701,0.622500419616701,0.6350002288818359,0.5500001907348633,0.38000011444091797,0,0.005529201869503009,1.6666737309463133,12.90999984741211,2.51218604478065,12.854999542236328,2.397261777231991,13.0,0.005529201869503009 2550,2010-11-30,12.345000267028807,12.734999656677244,12.300000190734865,12.699999809265135,9172252.0,-0.02488148374248944,1.0470599851001978,1.1639317607624384,23.82813605944969,44.17101198922131,0.9785135196244337,1.0792459918578121,0.950353790962664,0.9399600920359443,18.8243452868503,0.43499946594237926,-0.02849266675586648,-1.021499776840212,-1.910236996245386,-0.13276255743503818,-1.4658683865427982,-0.577131167137626,1.414613549477787,4.761914373137697,-39.948085328332716,0.4443686097025865,11,0.7474999427795428,0.8125000000000036,0.9925000667572039,0.9000000953674334,0.6799993515014666,1,0.03199671895871292,1.666662629956835,12.65999984741211,1.6666737309463133,12.90999984741211,2.51218604478065,12.854999542236328,0.03199671895871292 2551,2010-12-01,12.4399995803833,12.5,12.335000038146973,12.40999984741211,6642156.0,0.007695367460478719,1.199991099073668,-0.08450639902859415,27.920782730378505,40.91166394143861,0.7578442412450386,0.972684861684165,0.85026227134788,0.8432401691567719,20.34651352191486,0.16499996185302734,-0.10807959344529117,-0.8875004291534427,-1.867116533892844,0.09211567558595846,-1.3773084815231424,-0.39769237678374303,1.202845146061554,18.420966774498567,-24.03581883636896,0.4898080523697004,12,0.6525006294250488,0.7175006866455096,0.89750075340271,0.8050007820129395,0.43000030517578125,2,0.020900340647264093,1.0470599851001978,12.345000267028807,1.666662629956835,12.65999984741211,1.6666737309463133,12.90999984741211,0.020900340647264093 2552,2010-12-02,12.475000381469727,12.630000114440918,12.380000114440918,12.600000381469727,5644647.0,0.0028135693140711737,1.7027105048817957,-4.1667037543313095,17.647101976175463,36.07068147800237,0.5809195151554647,0.912398981831414,0.818691659675375,0.8099780827986702,21.770153186545482,0.25,-0.15834760461626018,-0.806749629974366,-1.8569941842297037,0.24349492428097186,-1.3318719071020357,-0.28162735284669616,1.0604167821183292,25.735346710030647,-9.68341989058078,0.525122277127669,12,0.617499828338623,0.6824998855590838,0.8624999523162842,0.7699999809265137,0.4749994277954084,3,0.033667339755581116,1.199991099073668,12.4399995803833,1.0470599851001978,12.345000267028807,1.666662629956835,12.65999984741211,0.033667339755581116 2553,2010-12-03,12.550000190734865,12.614999771118164,12.43000030517578,12.484999656677244,5221204.0,0.006012008574888927,-1.114288828337852,-0.5200042724609659,20.575250740151958,32.248115770193195,0.3516423656444463,0.8191468662122627,0.739843593665892,0.7402843493973421,22.528049348264645,0.1849994659423846,-0.23382806061075456,-0.6934998512268056,-1.7932037133493512,0.4062040108957401,-1.2433517822880784,-0.14364792016553274,0.8865836150249358,37.313428586882765,8.184457658424176,0.5498519310612724,12,0.42749977111816406,0.6075000762939453,0.7912502288818342,0.6950001716613752,0.6849994659423793,4,0.031075648105276965,1.7027105048817957,12.475000381469727,1.199991099073668,12.4399995803833,1.0470599851001978,12.345000267028807,0.031075648105276965 2554,2010-12-06,12.484999656677244,12.649999618530273,12.44499969482422,12.649999618530273,2307340.0,-0.005179325344202623,1.484848134554786,-2.538440095073101,23.134358808904835,29.60192295831443,0.2606333946885986,0.8684213470606981,0.7958091203941073,0.8116240609648795,23.977081754994735,0.2049999237060529,-0.33610733380835,-0.7202503681182879,-1.8710327184304365,0.4305319821938607,-1.2956415432743622,-0.1448591929622136,0.8606574598805619,42.52866507355312,11.506899328994074,0.5753911751560743,12,0.28750038146972834,0.672500610351566,0.8912506103515643,0.7600007057189959,0.8299999237060565,0,0.03404086523202787,-1.114288828337852,12.550000190734865,1.7027105048817957,12.475000381469727,1.199991099073668,12.4399995803833,0.03404086523202787 2555,2010-12-07,12.345000267028807,12.595000267028807,12.289999961853027,12.574999809265135,6999325.0,-0.011213407568943179,1.259257689427642,1.3939369418836367,14.249390789307128,26.466184261679427,0.3233294584152162,0.9425453617694632,0.921897804182068,0.9588894536184185,23.866161402379543,0.3050003051757795,-0.46339859748502477,-0.7877497673034686,-1.9645003901408753,0.38900085553393815,-1.376125078722172,-0.1993744558847652,0.9170042954631636,15.277877118946648,-12.735404437150038,0.5883753114187037,12,0.32999992370605646,0.8074998855590838,1.0312500000000018,0.9000000953674334,1.0050001144409197,1,0.05629807045694735,1.484848134554786,12.484999656677244,-1.114288828337852,12.550000190734865,1.7027105048817957,12.475000381469727,0.05629807045694735 2556,2010-12-08,12.529999732971193,12.6899995803833,12.28499984741211,12.329999923706055,6378073.0,0.014985780635135892,-1.7931019741060947,-0.8695661187865998,20.8920033293532,24.192697370983623,0.07224678554137931,0.7026022748326461,0.7240445979865147,0.7795911029471352,23.597060600812316,0.4049997329711914,-0.5704539567106597,-0.5450002670288061,-1.7210015866745483,0.6310010526169361,-1.1330009268516772,0.04300039279406498,0.6348043694568837,60.4938387889039,34.315119966467805,0.5880006598228714,12,0.10249996185302557,0.6200003623962385,0.8650004863738996,0.715000629425047,0.7849998474121076,2,0.03950517925842778,1.259257689427642,12.345000267028807,1.484848134554786,12.484999656677244,-1.114288828337852,12.550000190734865,0.03950517925842778 2557,2010-12-09,12.664999961853027,12.744999885559082,12.484999656677244,12.600000381469727,5099045.0,0.010774160555374834,1.3111190230959473,0.32499821185894856,25.607056767823607,22.195158514609247,-0.10341430602490931,0.524392617729923,0.5805569073950174,0.6462649026966041,23.375726624661095,0.2600002288818377,-0.612531952110368,-0.36550002098083567,-1.53234420855385,0.8013441665921786,-0.9489221147673419,0.21792207280567055,0.394227629973134,82.60871368004229,57.28203460873174,0.5834220937865071,12,-0.03749990463256836,0.4850001335144043,0.7300002574920654,0.5800004005432129,0.9750003814697283,3,0.016186334332689567,-1.7931019741060947,12.529999732971193,1.259257689427642,12.345000267028807,1.484848134554786,12.484999656677244,0.016186334332689567 2558,2010-12-10,12.755000114440918,12.885000228881836,12.59000015258789,12.729999542236328,5835553.0,0.007106210253373213,1.0701701550971239,0.3846266707748287,29.91072074795329,22.640533549944184,-0.24329883860622203,0.3624003947042347,0.48858175200067855,0.5560042165177492,22.517680026950877,0.2950000762939453,-0.6382320237337229,-0.21799988746642995,-1.3146234959944305,0.8786237210615706,-0.7663116917304311,0.3303119167975712,0.21132014805555777,78.33332803514605,51.395487973246226,0.5483118042640005,12,-0.1700000762939453,0.39499998092651367,0.6400001049041748,0.49499988555908203,0.6849994659423828,4,0.015288098241837078,1.3111190230959473,12.664999961853027,-1.7931019741060947,12.529999732971193,1.259257689427642,12.345000267028807,0.015288098241837078 2559,2010-12-13,12.835000038146973,12.895000457763672,12.779999732971193,12.800000190734865,3355643.0,0.006272044138633914,-2.0666547988404416,1.3999618539003675,43.60464439319994,24.83792336480532,-0.33063414707631367,0.21091109774282302,0.4137820960877683,0.47317255832870764,21.599197485192605,0.1400003433227539,-0.6493175776467162,-0.08574995994567836,-1.0966447576475957,0.925144837756239,-0.5911973587966379,0.4196974389052812,-0.5500001907348633,90.16387547840009,58.004656479668085,0.5054473988509591,12,-0.24499988555908203,0.315000057220459,0.5512499809265137,0.41499996185302734,0.5900001525878924,0,0.031164753980633453,1.0701701550971239,12.755000114440918,1.3111190230959473,12.664999961853027,-1.7931019741060947,12.529999732971193,0.031164753980633453 2560,2010-12-14,12.779999732971193,12.864999771118164,12.729999542236328,12.850000381469727,3443517.0,-0.004285181535824911,1.7000200272752415,-2.000027247956454,43.60464439319994,26.580574660674372,-0.23181826608996836,0.21511485004915265,0.47264484323224387,0.5213201044778568,21.507912276652863,0.13500022888183594,-0.6756036075703129,-0.10150027275085272,-1.0670114558120378,0.8640109103103324,-0.5842558642814453,0.38125531877973984,-0.482799873352052,81.14744102859173,46.67385102865963,0.4827555915305929,12,-0.18999958038330256,0.37000036239623846,0.587500333786009,0.4700002670288068,0.7849998474121076,1,0.04186227375512841,-2.0666547988404416,12.835000038146973,1.0701701550971239,12.755000114440918,1.3111190230959473,12.664999961853027,0.04186227375512841 2561,2010-12-15,12.640000343322756,12.779999732971193,12.579999923706055,12.765000343322756,3971158.0,-0.010954569058968966,1.5806630242173885,1.7856977425376128,43.73179885303241,29.478874313658476,-0.06757109587023535,0.28215847091237656,0.6031926710738595,0.656057978703787,21.299053647199994,0.1999998092651385,-0.638392968114994,-0.18599967956542862,-1.065045950656275,0.6930465915254178,-0.6255228151108518,0.2535234559799946,-0.33084447174072373,37.8049716573206,1.226840340335535,0.4395231355454229,12,-0.05000019073486506,0.509999752044676,0.81249952316284,0.6774992942810041,0.9049997329711896,2,0.05617088756821409,1.7000200272752415,12.779999732971193,-2.0666547988404416,12.835000038146973,1.0701701550971239,12.755000114440918,0.05617088756821409 2562,2010-12-16,12.774999618530273,12.78499984741211,12.59000015258789,12.670000076293945,4671941.0,0.010680322115563357,2.1199951171875,-0.839996337890625,46.239544106021086,32.33046246542171,-0.17381921245556953,0.07251190083861303,0.46156637561139746,0.5178061570091135,21.070965481451754,0.19499969482421875,-0.5586342597191365,-0.001250362396239879,-0.759696701421607,0.7571959766291272,-0.3804735319089243,0.37797280711644454,-0.45412685522460805,61.90456006926994,22.58742842455353,0.37922316951268376,12,-0.1849994659423828,0.3750004768371582,0.7037503719329834,0.5450000762939453,0.6200008392333984,3,0.042270056984561544,1.5806630242173885,12.640000343322756,1.7000200272752415,12.779999732971193,-2.0666547988404416,12.835000038146973,0.042270056984561544 2563,2010-12-17,12.595000267028807,12.859999656677244,12.595000267028807,12.829999923706055,6912780.0,-0.014089969227112586,-1.2553172493557274,-2.2381017257039226,48.115951483615255,35.106194984833984,0.01479001264410762,0.16861467351128923,0.6330328197105306,0.6932337565959568,20.798423094077652,0.2649993896484375,-0.5000009377167736,-0.12249970436096369,-0.7222670644830576,0.47726765576113017,-0.4223833844220106,0.17738397570008324,-0.262644949833982,4.76200567965018,-36.688408841269144,0.2998836800610473,12,-0.005000114440916192,0.5549998283386248,0.88374972343445,0.7574996948242205,0.8499994277954137,4,0.08296943661283995,2.1199951171875,12.774999618530273,1.5806630242173885,12.640000343322756,1.7000200272752415,12.779999732971193,0.08296943661283995 2564,2010-12-20,12.619999885559082,12.734999656677244,12.59000015258789,12.619999885559082,2961242.0,0.0019848843191945242,-3.833359824522305,-0.0,59.58188454340522,40.14313873528933,0.012241338976393124,0.06545571404929795,0.6021939234362286,0.6609670903129281,20.87411952944589,0.1449995040893537,-0.42017618786035804,-0.0457500934600823,-0.45246050105969005,0.36096031413952545,-0.24910529725988617,0.15760511033972158,-0.27639166555288064,14.035081848723749,-30.73197341747865,0.20335520379980365,12,-0.029999732971191406,0.5300002098083496,0.8587501049041748,0.7400002479553223,0.8500003814697248,0,0.06497620461649412,-1.2553172493557274,12.595000267028807,2.1199951171875,12.774999618530273,1.5806630242173885,12.640000343322756,0.06497620461649412 2565,2010-12-21,12.649999618530273,12.744999885559082,12.614999771118164,12.699999809265135,2391217.0,0.0023771579432041445,-1.1666706403134413,-100.0,57.66424627944644,44.228943507521905,0.03358766900958088,0.0037509481934723254,0.5722247305783057,0.6158174057074248,21.80272187782296,0.13000011444091797,-0.34767344302260383,0.004499673843383789,-0.35859939020041587,0.36759873788718345,-0.17704985817851515,0.18604920586528273,-0.2953635537689223,24.999914850426418,-22.1455168491098,0.18154953202189958,12,0.04000043869018555,0.5000004768371582,0.8287503719329834,0.7100005149841309,0.7250003814697266,1,0.06126486921543761,-3.833359824522305,12.619999885559082,-1.2553172493557274,12.595000267028807,2.1199951171875,12.774999618530273,0.06126486921543761 2566,2010-12-22,12.69499969482422,12.755000114440918,12.614999771118164,12.6899995803833,3108065.0,0.00355731839137996,1.2399884034087876,-0.10000190734139597,57.97100547880076,47.824937808741595,0.016152856061639298,-0.06879787214845123,0.5234266329041937,0.5568929412641026,21.813014736442355,0.1400003433227539,-0.2810594016083421,0.06474976539612065,-0.2591648093426109,0.3886643401348522,-0.09720752197324423,0.22670705276548553,-0.3295563422028227,38.888790774067985,-10.511925105127617,0.1619572873693656,12,0.042500495910642755,0.4550004005432111,0.7837502956390363,0.6650004386901838,0.6950006484985352,2,0.06853091031690073,-1.1666706403134413,12.649999618530273,-3.833359824522305,12.619999885559082,-1.2553172493557274,12.595000267028807,0.06853091031690073 2567,2010-12-23,12.755000114440918,12.835000038146973,12.670000076293945,12.739999771118164,2187243.0,0.004726303352426298,-1.1290354336764516,2.999999999998934,57.50916646638301,50.891431777456006,-0.03323330956496484,-0.14406016057640514,0.46185896651151204,0.48381435521217675,21.680843472672052,0.16499996185302734,-0.17720105215662052,0.12975015640258825,-0.182431747936306,0.4419320607414825,-0.02634079576685977,0.28584110857203626,-0.3789656197166753,61.11120922593333,9.760944178764653,0.15609095216944752,12,-0.017499923706054688,0.3299999237060547,0.7637500762939453,0.6375002861022949,0.694999694824217,3,0.06193649194550832,1.2399884034087876,12.69499969482422,-1.1666706403134413,12.649999618530273,-3.833359824522305,12.619999885559082,0.06193649194550832 2568,2010-12-27,12.699999809265135,12.854999542236328,12.630000114440918,12.824999809265135,1468987.0,-0.004312058383559969,1.4324332683801457,-8.333142602835526,57.933598814204196,52.48353782423426,0.014689497365333537,-0.11130590664072137,0.5162325055302457,0.5256032480162318,21.599063148591043,0.22499942779541016,-0.09317353919761473,0.08524985313415279,-0.19953015858055245,0.370029864848858,-0.05714015272319983,0.2276398589915054,-0.31358599528010345,41.509400011515424,-10.504126554580232,0.14239000585735273,12,0.022500038146974433,0.3850002288818377,0.8187503814697283,0.692500591278078,0.6700000762939471,0,0.05472446133357467,-1.1290354336764516,12.755000114440918,1.2399884034087876,12.69499969482422,-1.1666706403134413,12.649999618530273,0.05472446133357467 2569,2010-12-28,12.729999542236328,12.789999961853027,12.6850004196167,12.789999961853027,1153684.0,0.0023621837339955487,2.499960263848049,0.48000335693359375,65.46184339033685,54.9121154905828,-0.03550457789135919,-0.14313094968845164,0.48320145883656807,0.48019701848626895,21.054561556387018,0.10499954223632812,-0.023025490308578256,0.11174960136413503,-0.17706404394909825,0.4005632466773683,-0.03265722129248161,0.25615642402075167,-0.33341399537572336,47.916616996081984,-8.382528019917473,0.14440682265661672,12,-0.009999752044677734,0.35500049591064453,0.8600006103515625,0.6625008583068848,0.6600008010864276,1,0.05616654974853885,1.4324332683801457,12.699999809265135,-1.1290354336764516,12.755000114440918,1.2399884034087876,12.69499969482422,0.05616654974853885 2570,2010-12-29,12.739999771118164,12.800000190734865,12.699999809265135,12.720000267028807,1655382.0,0.00078556396240681,-2.3333227370260676,-0.333322737026176,59.81309743978243,56.698926444666135,-0.05786010575823575,-0.12861570740843575,0.46941768491356584,0.4574862881647217,19.920740344899997,0.10000038146973012,0.03049705207946829,0.10199985504150355,-0.16100692280339857,0.36500663288640567,-0.02950353388094662,0.23350324396395372,-0.33344592603949863,52.083383003918016,-3.5329312421798917,0.13150338892245086,12,-0.014999866485595703,0.23000001907348633,0.8812503814697266,0.6525006294250488,0.6649999618530291,2,0.057299882969038096,2.499960263848049,12.729999542236328,1.4324332683801457,12.699999809265135,-1.1290354336764516,12.755000114440918,0.057299882969038096 2571,2010-12-30,12.699999809265135,12.795000076293945,12.5600004196167,12.774999618530273,1360788.0,-0.0031397144875708882,3.086924792888122,-3.750083448571593,51.794866778825366,57.31618451942216,-0.00944771021725721,-0.07182074044431097,0.49703180989660645,0.49016227928838063,18.936776065995502,0.2349996566772461,0.03560763831109348,0.048999881744382634,-0.19801579324661667,0.29601555673538194,-0.0745079557511179,0.17250771923988317,-0.28367703193277016,47.45756136669958,-4.548409785596547,0.12350783749550007,12,0.010000228881837714,0.06500005722046076,0.807500362396242,0.692500591278078,1.0349998474121094,3,0.053149622115933104,-2.3333227370260676,12.739999771118164,2.499960263848049,12.729999542236328,1.4324332683801457,12.699999809265135,0.053149622115933104 2572,2011-01-03,12.895000457763672,13.020000457763672,12.824999809265135,12.899999618530273,3248155.0,0.015354382002138012,-1.6896556260029578,0.06665564640209397,56.481503557296854,58.24569030538678,-0.2074519229537959,-0.24637445637298327,0.2861754309290845,0.2913721439369219,17.99761707559639,0.32000064849853693,0.049398544182080784,0.22300052642822266,-0.03228876164680905,0.47828981450325436,0.09535588239070591,0.3506451704657394,-0.4691041268226801,72.82608921000528,23.152725526682367,0.127644644037516,1,-0.10500001907348633,-0.22250032424926758,0.4249997138977051,0.4249997138977051,0.8449993133544922,0,0.03838696145691567,3.086924792888122,12.699999809265135,-2.3333227370260676,12.739999771118164,2.499960263848049,12.729999542236328,0.03838696145691567 2573,2011-01-04,12.9399995803833,13.039999961853027,12.875,12.90999984741211,3926458.0,0.003489656535261121,-2.300018119915695,-6.000953834414346,55.02391034533105,57.73924872782299,-0.2216782279533458,-0.27474398325787064,0.22632249649205782,0.24168901978294244,16.97359619374669,0.16499996185302734,0.07569580683645327,0.2484996795654304,-0.026380139863732666,0.5233794989945935,0.11105976985084887,0.38593958928001193,-0.49033908436940266,79.16656732549731,33.18507190748144,0.13743990971458186,1,-0.1399993896484375,-0.2774996757507324,0.38000059127807617,0.38000059127807617,0.7650003433227539,1,0.03941269284544502,-1.6896556260029578,12.895000457763672,3.086924792888122,12.699999809265135,-2.3333227370260676,12.739999771118164,0.03941269284544502 2574,2011-01-05,12.90999984741211,12.960000038146973,12.699999809265135,12.949999809265135,3818533.0,-0.002318372020403303,7.666613685130791,-1.3333439298088863,56.37256964410085,57.595729101673484,-0.1633991120357443,-0.22268915738154682,0.23597788883830262,0.26678275132736573,16.304250086522217,0.2600002288818377,0.08748351508754659,0.19724993705749583,-0.07612024365569958,0.47062011777069124,0.06056484670089901,0.33393502741409264,-0.4249189834478635,72.91661699608198,30.086962253545487,0.13668509035659737,1,-0.1099996566772461,-0.24749994277954102,0.4100003242492676,0.4100003242492676,0.7750005722045898,2,0.0356312969468533,-2.300018119915695,12.9399995803833,-1.6896556260029578,12.895000457763672,3.086924792888122,12.699999809265135,0.0356312969468533 2575,2011-01-06,13.039999961853027,13.149999618530273,12.920000076293945,12.93000030517578,3326199.0,0.010069722383999613,-2.538451380992554,-2.7499940395300047,69.80199422129031,58.91028340639454,-0.2595548444554101,-0.31405366240902666,0.08898123486658704,0.1289901737616983,14.893576255126915,0.23999977111816406,0.11316332209837654,0.29250006675720286,0.04006976086154346,0.5449303726528623,0.16628491380937227,0.41871521970503345,-0.5216239520154549,81.35596507930863,36.32549509035479,0.12621515294783012,1,-0.18499994277954102,-0.32250022888183594,0.24250030517578303,0.24250030517578303,0.5600004196166992,3,0.026840520129878254,7.666613685130791,12.90999984741211,-2.300018119915695,12.9399995803833,-1.6896556260029578,12.895000457763672,0.026840520129878254 2576,2011-01-07,13.024999618530273,13.125,12.949999809265135,13.03499984741211,3453252.0,-0.001150333080263466,-1.187504470352595,-0.0909114553982455,64.04495345208892,59.63648196036186,-0.21548144071806696,-0.2741221334697528,0.09016765508025415,0.1383469457168225,13.810152023782196,0.17500019073486506,0.11782218271943634,0.25274972915649485,-0.006854651426952074,0.5123541097399418,0.12294753886477139,0.3825519194482183,-0.4560937199972841,72.22221044846034,28.114764324302683,0.12980219029172335,1,-0.1699995994567871,-0.30749988555908203,0.10000061988830566,0.13250064849853693,0.5850000381469709,4,0.02917467374818994,-2.538451380992554,13.039999961853027,7.666613685130791,12.90999984741211,-2.300018119915695,12.9399995803833,0.02917467374818994 2577,2011-01-10,12.869999885559082,13.029999732971193,12.774999618530273,13.020000457763672,3878134.0,-0.011900171785853897,2.000016829633577,14.99971390425329,65.89593591306891,60.521186082457945,-0.04744258525094658,-0.10854186138223199,0.22636615425966689,0.29129513173300836,13.157729379463154,0.25500011444091975,0.12208518139552638,0.08750000000000036,-0.17045749541801847,0.3454574954180192,-0.041478747709009056,0.21647874770900977,-0.25460648942631003,37.77781074431157,-10.839506280561253,0.12897874770900983,1,-0.014999866485595703,-0.15250015258789062,0.25500035285949707,0.28750038146972834,0.8350000381469727,0,0.06721055002407139,-1.187504470352595,13.024999618530273,-2.538451380992554,13.039999961853027,7.666613685130791,12.90999984741211,0.06721055002407139 2578,2011-01-11,12.949999809265135,13.029999732971193,12.789999961853027,12.869999885559082,5008708.0,0.006216000343233663,-1.0000000000000149,-0.5333307902115123,67.93477697498659,60.795956480752366,-0.09862178922296927,-0.1825429244339709,0.1348769268131651,0.21304113085649412,13.04096528520183,0.23999977111816584,0.12559335411786066,0.15774993896484268,-0.11037162530739941,0.4258715032370848,0.023689156828721636,0.29181072110096373,-0.29183791534056347,55.5555791030793,2.457932243236222,0.1340607821361208,1,-0.09499979019164861,-0.23250007629394354,0.17500042915344416,0.20750045776367543,0.8500003814697301,1,0.06100385895664795,2.000016829633577,12.869999885559082,-1.187504470352595,13.024999618530273,-2.538451380992554,13.039999961853027,0.06100385895664795 2579,2011-01-12,13.234999656677244,13.350000381469727,12.96500015258789,12.970000267028807,5706177.0,0.02200771054901529,-1.8000055486583013,3.3124955296474523,74.89361460363254,62.47156949895793,-0.3402332317690355,-0.45960340954070666,-0.15321813001490092,-0.06829829585072922,12.862870903763998,0.4000005722045916,0.1339630403070906,0.4227498054504384,0.08944944002143984,0.7560501708794369,0.25609962273594,0.5893999881649368,-0.5374907447842165,79.99990048629002,22.383594415818408,0.16665018271449905,1,-0.2799992561340314,-0.41749954223632635,-0.16749954223632457,-0.07749938964843395,0.5799999237060565,2,0.03551192136160641,-1.0000000000000149,12.949999809265135,2.000016829633577,12.869999885559082,-1.187504470352595,13.024999618530273,0.03551192136160641 2580,2011-01-13,13.3149995803833,13.375,13.170000076293945,13.239999771118164,4719412.0,0.006044573160657096,1.1025563277303116,0.2830188000230322,75.61982917407848,65.11878754287495,-0.3688840151549293,-0.5243511738348765,-0.24157269577274576,-0.14150086295422604,12.550115975354057,0.2049999237060547,0.15013603748325366,0.475999736785889,0.07466528831110608,0.877334185260672,0.27533251254849844,0.6766669610232796,-0.5522415215326024,89.99993642175266,28.77484826194025,0.2006672242373913,1,-0.2774996757507324,-0.4849996566772461,-0.34999942779541016,-0.1574993133544904,0.5100002288818342,3,0.027788272691988025,-1.8000055486583013,13.234999656677244,-1.0000000000000149,12.949999809265135,2.000016829633577,12.869999885559082,0.027788272691988025 2581,2011-01-14,13.350000381469727,13.43000030517578,13.220000267028807,13.350000381469727,3682260.0,0.0026286745917734056,1.6250029802351393,0.0,75.10548760907884,67.18811910418405,-0.33747500724773083,-0.5306394217924648,-0.27808490979930056,-0.16959144652232183,11.836851264370205,0.21000003814697266,0.15714494913257226,0.4755005359649651,0.02561280525230636,0.9253882666776239,0.25055667060863485,0.7004444013212954,-0.5137732896811116,87.78628399372201,25.450170365554328,0.2249438653563298,1,-0.28500032424926935,-0.49250030517578125,-0.4362502098083496,-0.19750022888183594,0.21999931335449396,4,0.018726591225196376,1.1025563277303116,13.3149995803833,-1.8000055486583013,13.234999656677244,-1.0000000000000149,12.949999809265135,0.018726591225196376 2582,2011-01-17,13.3149995803833,13.40999984741211,13.239999771118164,13.345000267028807,2375963.0,-0.002621782777999626,1.125002980235081,-100.0,76.39481921951024,69.5626645346484,-0.2644408037925583,-0.4775954692688469,-0.2505138451267097,-0.13044838090543465,11.107797705133711,0.1700000762939453,0.17627525982472747,0.413499736785889,-0.07445082843833539,0.9014503020101134,0.16952445417377682,0.6574750193980012,-0.3956442387204824,82.03114639041938,16.35583803622363,0.24397528261211246,1,-0.24999952316284357,-0.3574995994567889,-0.4237496852874756,-0.16499948501586914,0.2150001525878924,0,0.022155470190818427,1.6250029802351393,13.350000381469727,1.1025563277303116,13.3149995803833,-1.8000055486583013,13.234999656677244,0.022155470190818427 2583,2011-01-18,13.640000343322756,13.649999618530273,13.260000228881836,13.30500030517578,8137253.0,0.02440861984091014,1.1971883957522371,-11.166412359337038,81.16436946861464,72.31730895959438,-0.536078651898908,-0.7592188842797274,-0.5769031236116309,-0.4497741352722606,10.996638317019562,0.3899993896484375,0.22139727074968008,0.686250495910647,0.11911650604809587,1.2533844857731982,0.40268350097937144,0.9698174908419226,-0.6491547067681225,98.54025065643499,29.35376502294379,0.283566994931276,1,-0.42750072479248225,-0.5350003242492694,-0.7512502670288104,-0.49000024795532404,-0.310000419616701,1,0.004765365010794831,1.125002980235081,13.3149995803833,1.6250029802351393,13.350000381469727,1.1025563277303116,13.3149995803833,0.004765365010794831 2584,2011-01-19,13.4399995803833,13.69499969482422,13.369999885559082,13.69499969482422,4473935.0,-0.014662812163150907,1.549016967915397,-0.7611942847870432,71.21208355561609,72.47398555229725,-0.28272248950149503,-0.5213667168581964,-0.37854807939567436,-0.24424572423595414,10.915339313638874,0.3249998092651385,0.24489980943446987,0.44524974822997976,-0.13860754552285925,1.0291070419828188,0.15332110135356025,0.7371783951063993,-0.3436893067125659,51.42851433782239,-19.098466319961716,0.29192864687641934,1,-0.2049999237060547,-0.3124995231628418,-0.5724995136260986,-0.28999948501586914,-0.34499931335449396,2,0.026785760535068315,1.1971883957522371,13.640000343322756,1.125002980235081,13.3149995803833,1.6250029802351393,13.350000381469727,0.026785760535068315 2585,2011-01-20,13.425000190734865,13.59000015258789,13.380000114440918,13.550000190734865,4630123.0,-0.0011160260503525476,1.0487816224565154,0.49019585843739255,72.3076778615185,73.39206604223386,-0.23173725628516806,-0.46939540076715325,-0.38297230330248055,-0.22327076400907409,10.87871692424048,0.21000003814697266,0.2698793809046318,0.3915003299713149,-0.19885295041441786,0.9818536103570477,0.0963236897784494,0.6866769701641804,-0.22092582125650218,43.1579306647825,-29.036044367771012,0.29517664019286627,1,-0.19000053405761896,-0.2975001335144061,-0.5550000667572039,-0.2750000953674334,-0.19500064849853693,3,0.02905023345307578,1.549016967915397,13.4399995803833,1.1971883957522371,13.640000343322756,1.125002980235081,13.3149995803833,0.02905023345307578 2586,2011-01-21,13.5649995803833,13.619999885559082,13.380000114440918,13.46500015258789,6201742.0,0.01042825978841,1.2857116906826036,-0.7999954223632812,71.3375428621759,73.9966890365791,-0.32081988450160814,-0.5701042313545521,-0.5376228139486496,-0.36192849885819456,10.928682664562201,0.23999977111816406,0.30245569300245734,0.4879997253417976,-0.12510631493555913,1.1011057656191543,0.18144670520311834,0.7945527454804768,-0.27255865234268306,71.42854148588744,-0.6571590746297744,0.30655302013867847,1,-0.32249975204467773,-0.4374995231628418,-0.6949994564056396,-0.41499948501586914,-0.27499961853027344,4,0.019166991295586078,1.0487816224565154,13.425000190734865,1.549016967915397,13.4399995803833,1.1971883957522371,13.640000343322756,0.019166991295586078 2587,2011-01-24,13.545000076293945,13.609999656677244,13.414999961853027,13.56999969482422,3885145.0,-0.0014743460897910232,2.714296094459674,-0.24999761580058424,69.57929102231967,74.1794128196161,-0.21791883725900973,-0.5142512504503198,-0.52861796778636,-0.34340443186664515,11.391127859608682,0.19499969482421697,0.31131484439126567,0.42850022315979075,-0.1988846089850842,1.0558850553046657,0.11480780708735416,0.7421926392322273,-0.18009857023227838,65.51728673842958,-5.438397098949039,0.3136924160724374,1,-0.21500015258789062,-0.41750001907348633,-0.6749999523162842,-0.39499998092651367,-0.44499969482421875,0,0.0018456713465826446,1.2857116906826036,13.5649995803833,1.0487816224565154,13.425000190734865,1.549016967915397,13.4399995803833,0.0018456713465826446 2588,2011-01-25,13.395000457763672,13.595000267028807,13.354999542236328,13.515000343322756,3975399.0,-0.011074168895192416,-1.399986648674148,4.800068665598265,64.5645748848718,73.0317417397538,0.0020588991219359087,-0.32624078764433406,-0.4028659558228487,-0.19704484050674687,11.58400887415699,0.2400007247924787,0.3294837384505218,0.24375057220458984,-0.3631561164164232,0.8506572608256029,-0.05970277210591668,0.5472039165150964,0.29999923706054865,11.764969875124757,-56.507808245605524,0.30345334431050625,1,0.037499427795410156,-0.2675004005432129,-0.5250003337860107,-0.24500036239624023,-0.46000003814697266,1,0.010078333004406526,2.714296094459674,13.545000076293945,1.2857116906826036,13.5649995803833,1.0487816224565154,13.425000190734865,0.010078333004406526 2589,2011-01-26,13.44499969482422,13.550000190734865,13.369999885559082,13.40999984741211,5446647.0,0.0037326790109639685,-2.13044632046841,-0.2916656732549835,62.77601650548472,71.60465144324337,-0.016784213573320272,-0.3372167899235272,-0.47622580133798387,-0.24979163054830167,11.787313418403855,0.18000030517578303,0.362616983113373,0.2579998016357443,-0.3283125902322137,0.8443121935037023,-0.03515639429823558,0.5511559975697242,0.2431999969482419,33.96227773119442,-31.30659751424912,0.29315619593397946,1,0.012500286102293146,-0.31749963760376154,-0.5749995708465594,-0.2949995994567889,-0.4749994277954137,2,-0.008553348733985944,-1.399986648674148,13.395000457763672,2.714296094459674,13.545000076293945,1.2857116906826036,13.5649995803833,-0.008553348733985944 2590,2011-01-27,13.470000267028807,13.56999969482422,13.43000030517578,13.479999542236328,4084679.0,0.0018594698975122892,-2.111125239745217,-0.28569482288831965,63.94986125386324,70.36513740377498,-0.019540634879316343,-0.32119107224842125,-0.5146231559417007,-0.27454818068385656,12.088557545503747,0.13999938964844105,0.39147831299094804,0.24650034904479767,-0.3129176973187242,0.8059183954083196,-0.03320867413696327,0.5262093722265586,0.2115354217529326,43.39644369909928,-20.125687130801992,0.2797090231817606,1,-0.002500534057615411,-0.34250020980834783,-0.6000001430511457,-0.3200001716613752,-0.6599998474121076,3,-0.02783964310066911,-2.13044632046841,13.44499969482422,-1.399986648674148,13.395000457763672,2.714296094459674,13.545000076293945,-0.02783964310066911 2591,2011-01-28,13.375,13.595000267028807,13.329999923706055,13.44499969482422,3793368.0,-0.007052729409467329,-2.31250745058768,7.000476871720441,66.44950654369352,69.26010266201756,0.08870727548788082,-0.18237931963341758,-0.4403638242779042,-0.18208924244706992,11.574782904934455,0.26500034332275213,0.383517829272531,0.1177500724792484,-0.38751156135836595,0.6230117063168628,-0.1348807444395579,0.3703808893980547,0.3000049658508317,16.071471146215544,-48.612483260445345,0.2526308169188071,1,0.10249996185302734,-0.24749994277954102,-0.4549999237060547,-0.22499990463256836,-0.5550003051757795,4,-0.010841155720648366,-2.111125239745217,13.470000267028807,-2.13044632046841,13.44499969482422,-1.399986648674148,13.395000457763672,-0.010841155720648366 2592,2011-01-31,13.390000343322756,13.4399995803833,13.255000114440918,13.369999885559082,3237186.0,0.001121520996093972,2.0833518771656547,-0.2857220708447048,64.96599213186917,67.46028295793474,0.09550832926422714,-0.16695390662353127,-0.47700320400178065,-0.20156538195932328,12.07757627680387,0.1849994659423828,0.3682540864099195,0.10800042152404998,-0.3703236293266112,0.5863244723747112,-0.1311616039012815,0.3471624469493815,0.2712044208422846,39.705931851586634,-25.053185732045087,0.23916202542533072,1,0.08499956130981268,-0.2625002861022967,-0.4462502002716082,-0.24000024795532404,-0.5750007629394549,0,-0.007468288193106409,-2.31250745058768,13.375,-2.111125239745217,13.470000267028807,-2.13044632046841,13.44499969482422,-0.007468288193106409 2593,2011-02-01,13.449999809265135,13.520000457763672,13.274999618530273,13.43000030517578,5053890.0,0.004480915937563834,2.0624951571467913,0.9999523173754595,58.634538460242176,66.06277794733762,0.006395528334012468,-0.19688056326038428,-0.5583906573635229,-0.2645396561819968,12.843220424522528,0.24500083923339844,0.35348267794490695,0.14249987602233638,-0.312883301137969,0.5978830531826418,-0.08519171255781721,0.37019146460249,0.1868326759164578,57.352825679632666,-5.252126853280032,0.2276915885801527,2,-0.012499809265134942,-0.32249975204467596,-0.538749694824217,-0.2999997138977033,-0.5149993896484357,1,-0.026022262658643935,2.0833518771656547,13.390000343322756,-2.31250745058768,13.375,-2.111125239745217,13.470000267028807,-0.026022262658643935 2594,2011-02-02,13.369999885559082,13.515000343322756,13.295000076293945,13.505000114440918,4651512.0,-0.005947949802270203,1.8387005475911717,-6.750178818368223,52.208846108475214,63.82957441922171,0.08428527805393138,-0.08501012710628686,-0.4974419168560562,-0.18912763278884626,12.891290930450317,0.22000026702881037,0.33834049116091514,0.039499950408934836,-0.37607717644816674,0.4550770772660364,-0.16828861301961595,0.24728851383748562,0.24392265737806973,33.82344691402367,-24.27043728347403,0.20778856342855062,2,0.06750011444091797,-0.24249982833862305,-0.466249942779541,-0.2199997901916504,-0.39499950408935547,2,-0.03253548763393965,2.0624951571467913,13.449999809265135,2.0833518771656547,13.390000343322756,-2.31250745058768,13.375,-0.03253548763393965 2595,2011-02-03,13.390000343322756,13.484999656677244,13.3149995803833,13.399999618530273,3632536.0,0.0014959205635654005,-1.1249903142936961,0.07406857966344635,51.62601405389739,61.6394045516352,0.06570786897829883,-0.08163021765653689,-0.5173112106664863,-0.21380594159116484,13.847409900846758,0.17000007629394354,0.27930443429438156,0.042000389099122515,-0.3509294172686346,0.4349301954668796,-0.15446451408475603,0.23846529228300106,0.2023868539046223,39.705931851586634,-14.027628016504785,0.19646490318387885,2,0.04249954223632635,-0.2625002861022967,-0.48750042915344416,-0.24000024795532404,-0.44500064849853516,3,-0.03136669645444723,1.8387005475911717,13.369999885559082,2.0624951571467913,13.449999809265135,2.0833518771656547,13.390000343322756,-0.03136669645444723 2596,2011-02-04,13.404999732971193,13.489999771118164,13.34000015258789,13.489999771118164,3639195.0,0.0011201933729536595,2.529401204995007,8.50061993323929,53.71901738368327,59.87715192512005,0.028637226718924325,-0.07030589484256033,-0.5302293423282212,-0.23192656863450622,14.86470023869168,0.14999961853027344,0.246033843753116,0.03799977302551483,-0.32475879799977747,0.4007583440508071,-0.14337951248713132,0.21937905853816098,0.1671442392889979,56.60355630090073,6.183030654861362,0.1813792855126459,2,0.0200004577636701,-0.2774996757507342,-0.5574998855590838,-0.25499963760376154,-0.5349998474121112,4,-0.04438637263759304,-1.1249903142936961,13.390000343322756,1.8387005475911717,13.369999885559082,2.0624951571467913,13.449999809265135,-0.04438637263759304 2597,2011-02-07,13.734999656677244,13.800000190734865,13.404999732971193,13.460000038146973,6104658.0,0.024617674769092046,-1.0519492100609054,-3.235288177809738,53.909442409761766,58.69324831677449,-0.30349242402785137,-0.35013091596505497,-0.8495959557544683,-0.5593283716575872,15.693101426749445,0.3950004577636719,0.2195018317601818,0.3247497081756574,0.008164662912252041,0.6413347534390628,0.16645718554395472,0.4830422308073601,-0.47999954223632635,87.61895938804993,41.4971860833524,0.15829252263170265,2,-0.2074995040893537,-0.4849996566772443,-0.9974997043609601,-0.5849995613098127,-1.3949995040893537,0,-0.06661812775570031,2.529401204995007,13.404999732971193,-1.1249903142936961,13.390000343322756,1.8387005475911717,13.369999885559082,-0.06661812775570031 2598,2011-02-08,13.739999771118164,13.78499984741211,13.649999618530273,13.765000343322756,4051007.0,0.00036404183224636455,3.153880012324486,-0.09091129776181701,64.70592635186006,58.90768274414954,-0.28430566490465914,-0.3087409327401076,-0.8454585178242553,-0.5589604968586617,16.566270444374375,0.13500022888183594,0.18518561019989654,0.2902498245239258,0.022010461831726502,0.5584891872161251,0.15613014317782614,0.4243695058700254,-0.47409965515136676,88.11873148125386,40.90564485633922,0.1341196813460995,2,-0.21249961853027344,-0.48999977111816406,-1.0087494850158691,-0.5899996757507324,-1.6399993896484375,1,-0.06732170350389943,-1.0519492100609054,13.734999656677244,2.529401204995007,13.404999732971193,-1.1249903142936961,13.390000343322756,-0.06732170350389943 2599,2011-02-09,13.704999923706055,13.890000343322756,13.699999809265135,13.795000076293945,4453158.0,-0.0025472960695152036,-2.799996185317222,3.5999237078006217,63.46155080571879,58.85342602768904,-0.23305441440528618,-0.24951733762423878,-0.7934799425156012,-0.519140858352074,17.89911580697173,0.19000053405762074,0.1542056425690106,0.23174996376037527,-0.0396066828212156,0.5031066103419661,0.09607164046957983,0.3674282870511707,-0.42841780624389614,67.82605666974032,19.269708992163842,0.13567832329079507,2,-0.13249969482421875,-0.4099998474121094,-0.9737498760223389,-0.554999828338623,-1.5100002288818342,2,-0.056183838626475135,3.153880012324486,13.739999771118164,-1.0519492100609054,13.734999656677244,2.529401204995007,13.404999732971193,-0.056183838626475135 2600,2011-02-10,13.6850004196167,13.78499984741211,13.604999542236328,13.704999923706055,3983734.0,-0.0014592852390142852,1.0000105964194699,0.2222163353537066,56.52179772112854,57.75034726962626,-0.2004269237890668,-0.21120565543334102,-0.7462291103072154,-0.4968638468534685,18.967049305810107,0.18000030517578125,0.14103953282561754,0.19325041770935059,-0.0830840799357393,0.46958491535444047,0.055083168886804756,0.3314176665318964,-0.3838815731201173,62.72729952472336,16.359228908685203,0.13816724882254505,2,-0.11250019073486328,-0.35250043869018555,-0.9537503719329834,-0.5350003242492676,-1.4750003814697266,3,-0.05188162341078384,-2.799996185317222,13.704999923706055,3.153880012324486,13.739999771118164,-1.0519492100609054,13.734999656677244,-0.05188162341078384 2601,2011-02-11,13.600000381469727,13.670000076293945,13.399999618530273,13.614999771118164,4048527.0,-0.006211182721275632,3.32000732421875,0.7499880787754518,52.79189733997132,56.3976700705265,-0.08957379868632032,-0.11227218421131013,-0.6374661689271655,-0.4087800799877854,19.42820079469133,0.2850008010864258,0.12728875846931764,0.09575037956237864,-0.17616825148581405,0.36766901061057133,-0.040208935961718595,0.23170969508647588,-0.2753262751000971,40.81642185818285,-3.0001293481430054,0.13595931552409635,2,-0.01750040054321289,-0.2675004005432129,-0.8137505054473877,-0.4500002861022949,-1.2850008010864258,4,-0.04816181384362006,1.0000105964194699,13.6850004196167,-2.799996185317222,13.704999923706055,3.153880012324486,13.739999771118164,-0.04816181384362006 2602,2011-02-14,13.609999656677244,13.725000381469727,13.59000015258789,13.614999771118164,2211436.0,0.000735240803459325,-5.000127159054784,0.3333545269584094,62.72187078534389,56.851818106648906,-0.07273300176322728,-0.10438973976856403,-0.6242247619260954,-0.41153454980454995,20.000421419039487,0.13500022888183594,0.10930651656417822,0.09099965095519913,-0.16945735196733835,0.3514566538777366,-0.039228850506068724,0.22122815241646698,-0.2627125008294904,42.857087249392734,-4.806659626813044,0.1302285014612685,2,-0.017499446868894708,-0.27749967575073065,-0.8237497806549055,-0.4599995613098127,-1.3599996566772443,0,-0.05437177000626214,3.32000732421875,13.600000381469727,1.0000105964194699,13.6850004196167,-2.799996185317222,13.704999923706055,-0.05437177000626214 2603,2011-02-15,13.704999923706055,13.720000267028807,13.484999656677244,13.579999923706055,5362740.0,0.006980181441973876,2.032252507229504,-24.9994278084977,64.60676444871163,58.229364588897404,-0.14277150868965371,-0.20476935258118623,-0.6968191007553415,-0.5027356635806246,19.5039602401485,0.2350006103515625,0.09736433237078934,0.18274993896484304,-0.08556779483211052,0.4510676727617966,0.04859107206636715,0.31690880586331893,-0.3360042403593013,62.24486816931759,12.317240892679507,0.1341588668984767,2,-0.10249996185302734,-0.36499977111816406,-0.9187500476837158,-0.554999828338623,-1.375,1,-0.0995986704645706,-5.000127159054784,13.609999656677244,3.32000732421875,13.600000381469727,1.0000105964194699,13.6850004196167,-0.0995986704645706 2604,2011-02-16,13.800000190734865,13.80500030517578,13.68000030517578,13.765000343322756,3873162.0,0.006931796246455013,4.555546136566808,0.279998779296875,67.18751241764642,59.9584199626473,-0.19038249101785176,-0.2860841039810751,-0.7657520843910905,-0.595501339188905,18.966809783494494,0.125,0.0918134440995022,0.2597501754760767,-0.03256308681268116,0.5520634377648346,0.11359354433169777,0.40590680662045564,-0.41016432098907174,98.76540593490624,46.02831703863571,0.14615663114437866,2,-0.1849999427795428,-0.3724999427795428,-1.0137503147125262,-0.6500000953674334,-1.3800001144409197,2,-0.12318839027310269,2.032252507229504,13.704999923706055,-5.000127159054784,13.609999656677244,3.32000732421875,13.600000381469727,-0.12318839027310269 2605,2011-02-17,13.8149995803833,13.854999542236328,13.675000190734865,13.850000381469727,4147026.0,0.0010869122783423446,7.000127159054705,-1.0000272479564032,75.00002709307566,62.32297659702423,-0.15506230568031576,-0.2849786337472082,-0.7494591562360764,-0.6096731140766103,18.478907859311875,0.17999935150146307,0.09761638022382968,0.2552495956420895,-0.0561050949767008,0.5666042862608798,0.09957225033269346,0.4109269409514855,-0.4051571316944287,91.2087981186413,32.436117642191334,0.15567734530939542,2,-0.1699995994567871,-0.28499937057495117,-0.9287493228912354,-0.6649994850158691,-1.3049993515014648,3,-0.11726383892616321,4.555546136566808,13.800000190734865,2.032252507229504,13.704999923706055,-5.000127159054784,13.609999656677244,-0.11726383892616321 2606,2011-02-18,13.824999809265135,13.93000030517578,13.739999771118164,13.899999618530273,3492635.0,0.0007238674763359043,1.814798070062707,2.142802648429249,74.85716652388768,64.65050149859377,-0.11088047343805307,-0.2893359767897241,-0.7333696821620652,-0.6191783478731825,17.97164364508467,0.1900005340576154,0.1219739170340155,0.25224981307983185,-0.08097152515575168,0.5854711513154154,0.0856391439620392,0.4188604821976245,-0.39595104479090715,76.40441732727268,14.591202128703145,0.16661066911779177,2,-0.1599998474121076,-0.2499995231628418,-0.8912498950958234,-0.6749997138977033,-1.2449998855590803,4,-0.11681734491134199,7.000127159054705,13.8149995803833,4.555546136566808,13.800000190734865,2.032252507229504,13.704999923706055,-0.11681734491134199 2607,2011-02-21,13.56999969482422,13.81999969482422,13.53499984741211,13.795000076293945,5236466.0,-0.018444854825243495,1.072729038209434,3.000012715689795,55.60747788497982,63.639562780051534,0.1321500081787672,-0.034116072537768716,-0.45905720194368627,-0.3636441581197918,17.03647714242106,0.28999996185302557,0.14242391174970237,-0.004000282287595525,-0.3369707862036275,0.3289702216284365,-0.17048553424561064,0.1624849696704196,-0.1108938379079003,19.10110433181897,-41.488619998336475,0.1664852519580158,2,0.09500026702880682,0.01500034332275213,-0.6087496280670184,-0.4199995994567889,-0.9799995422363299,0,-0.09248342982053226,1.814798070062707,13.824999809265135,7.000127159054705,13.8149995803833,4.555546136566808,13.800000190734865,-0.09248342982053226 2608,2011-02-22,13.529999732971193,13.59000015258789,13.359999656677244,13.5,4732131.0,-0.0029476759581862355,2.066661580423072,-0.13333192048489853,57.76699208912341,63.00683403376315,0.1555908459588622,0.017408822222355624,-0.40271291603619197,-0.3205430426711331,16.455371641245065,0.2300004959106463,0.16005785255917004,-0.05075020790099849,-0.37376671281194795,0.272266297009951,-0.21225846035647322,0.11075804455447624,0.4000005722045863,29.824540856533034,-32.740197549955894,0.16150825245547448,2,0.11500024795531871,0.06250047683715643,-0.5187497138977086,-0.37999963760376154,-0.7100000381469727,1,-0.09460456454052746,1.072729038209434,13.56999969482422,1.814798070062707,13.824999809265135,7.000127159054705,13.8149995803833,-0.09460456454052746 2609,2011-02-23,13.329999923706055,13.625,13.28499984741211,13.595000267028807,4249165.0,-0.014781952196034398,1.0923098592375884,-8.833423403375456,47.52063998738932,62.006705396681014,0.33168287082206227,0.21961096201445152,-0.190934844646641,-0.11545999629253956,15.955434459185803,0.3400001525878906,0.14815408016564824,-0.24500002861022985,-0.5819834238132291,0.0919833665927694,-0.41349172621172947,-0.07650833100873022,0.5886003684997547,6.976751063087379,-56.063745946132144,0.1684916976014996,2,0.2775001525878906,0.2625002861022949,-0.1712501049041748,-0.17999982833862305,-0.6099996566772479,2,-0.07501875511804024,2.066661580423072,13.529999732971193,1.072729038209434,13.56999969482422,1.814798070062707,13.824999809265135,-0.07501875511804024 2610,2011-02-24,13.095000267028807,13.34000015258789,13.06999969482422,13.199999809265135,5804590.0,-0.01762938169709405,-2.4838614409648816,0.3962241743530344,39.160845689987326,60.49214410223835,0.5299160621680645,0.4480477292383078,0.05512829536149866,0.12290881935891207,15.631217799968628,0.2700004577636701,0.11510587893846136,-0.461249685287477,-0.8590708842192409,-0.06342848635571308,-0.6601602847533581,-0.26233908582159593,0.7982560073852554,2.9070412164435937,-58.42999948215823,0.1989105994658817,2,0.4049997329711932,0.4049997329711932,0.08624958992004572,0.05499982833862482,-0.18500041961669744,3,-0.05154640526693288,1.0923098592375884,13.329999923706055,2.066661580423072,13.529999732971193,1.072729038209434,13.56999969482422,-0.05154640526693288 2611,2011-02-25,13.229999542236328,13.239999771118164,13.100000381469727,13.21500015258789,3498242.0,0.010309222791497596,7.0,-0.1428519527702089,29.554613977416125,56.80689334580193,0.3765063788058107,0.3179287734327545,-0.062497398805255955,-0.013730083936644988,15.938078472226724,0.14499950408935725,0.08624395034925136,-0.3190003871917728,-0.7355727750991967,0.09757200071565109,-0.5272865811454839,-0.11071419323806175,0.6138613374023443,21.333312988281016,-35.16406011114923,0.2082861939537119,2,0.2700004577636719,0.2700004577636719,-0.048749685287475586,-0.07999944686889648,-0.33499908447265625,4,-0.05442171868985468,-2.4838614409648816,13.095000267028807,1.0923098592375884,13.329999923706055,2.066661580423072,13.529999732971193,-0.05442171868985468 2612,2011-02-28,13.289999961853027,13.375,13.140000343322756,13.199999809265135,3763663.0,0.004535179266269118,-1.2381017257039264,6.00025432349961,32.558120622979445,53.24593292072058,0.2976405130060673,0.26356559430612414,-0.1084209176404336,-0.07431935504585852,16.47049272567901,0.23499965667724432,0.06786968971916707,-0.2539999485015869,-0.6808808623159663,0.1728809653127925,-0.4674404054087766,-0.0405594915943972,0.5074292466967787,39.63966595642293,-12.326674776600342,0.21344045690718985,2,0.21000003814697266,0.21000003814697266,-0.10500001907348633,-0.1399998664855957,-0.41499996185302734,0,-0.0534236298107541,7.0,13.229999542236328,-2.4838614409648816,13.095000267028807,1.0923098592375884,13.329999923706055,-0.0534236298107541 2613,2011-03-01,13.100000381469727,13.454999923706055,13.100000381469727,13.375,4067175.0,-0.014296431973564117,-1.581818434029921,-3.0555461365658703,29.065727730515647,49.010179066594944,0.438956883055992,0.449021209790164,0.0995407918915614,0.1141402173316628,16.499538379489614,0.3549995422363281,0.05333155914201981,-0.4264995574951165,-0.8961588577325141,0.04315974274228118,-0.6613292076138144,-0.19166990737641854,0.653783056256545,5.4055261529999035,-42.71415983497594,0.23482965011869877,3,0.39999961853027344,0.39999961853027344,0.12874960899353027,0.04999971389770508,-0.16000080108642578,1,-0.038931314048146426,-1.2381017257039264,13.289999961853027,7.0,13.229999542236328,-2.4838614409648816,13.095000267028807,-0.038931314048146426 2614,2011-03-02,12.9350004196167,13.010000228881836,12.779999732971193,13.0,6776567.0,-0.012595416568569218,4.411773945629327,0.2363624383578746,26.41506831074703,43.61185031300286,0.5233934803023992,0.6110921729390526,0.28014997338318537,0.277902455891736,16.94361045133763,0.3200006484985334,0.02164116225420898,-0.5697495460510247,-1.1055563680399878,-0.03394272406206156,-0.8376529570455062,-0.3018461350565431,0.7777559935354486,22.963058199547966,-22.345997834519594,0.2679034109944813,3,0.4199995994567871,0.4199995994567871,0.3449995517730713,0.21499967575073242,-0.025000572204589844,2,-0.008890662625574697,-1.581818434029921,13.100000381469727,-1.2381017257039264,13.289999961853027,7.0,13.229999542236328,-0.008890662625574697 2615,2011-03-03,12.970000267028807,13.109999656677244,12.904999732971193,13.03499984741211,3687897.0,0.002705824992400352,-1.1025563277303134,1.0000000000000273,29.54542498939493,38.57721236472589,0.39775327899867285,0.5723587786676116,0.2605207461651542,0.24465008082506223,17.245408700702203,0.20499992370605113,-0.022935531075754412,-0.5137496948242202,-1.0991226800115417,0.07162329036310133,-0.8064361874178818,-0.22106320223055853,0.6681356117088644,28.14821931394763,-16.99675287404047,0.2926864925936612,3,0.32999944686890004,0.3849997520446795,0.3224997520446795,0.17999982833862482,-0.10000038146972479,3,-0.01927525018141507,4.411773945629327,12.9350004196167,-1.581818434029921,13.100000381469727,-1.2381017257039264,13.289999961853027,-0.01927525018141507 2616,2011-03-04,12.8100004196167,13.09000015258789,12.734999656677244,13.045000076293945,4980456.0,-0.01233614835142638,1.1846197184751874,3.615402673239627,26.331364285827192,35.32431085370894,0.44548142384086553,0.72254234859418,0.43289820154783065,0.403329196455088,17.73044558408688,0.3550004959106463,-0.08838136849861833,-0.6439995765686035,-1.302175351196576,0.014176198059368872,-0.9730874638825888,-0.3149116892546182,0.7594845674596531,10.416768767177942,-33.57106431769016,0.32908788731398597,3,0.36999940872192383,0.5224995613098127,0.487499475479126,0.3399996757507324,0.014999389648435724,4,0.007806356324725483,-1.1025563277303134,12.970000267028807,4.411773945629327,12.9350004196167,-1.581818434029921,13.100000381469727,0.007806356324725483 2617,2011-03-07,12.81999969482422,13.020000457763672,12.725000381469727,12.845000267028807,4513701.0,0.0007805835191236898,-1.7441969810550781,0.10638556906030994,22.429858784690353,31.397962708771928,0.35526667108009313,0.6750910959131016,0.43371363743201563,0.3928522716872589,16.830652740498365,0.2950000762939453,-0.16870000459180545,-0.5882503032684312,-1.289949330124129,0.11344872358726654,-0.939099816696281,-0.23740078984058144,0.6660367592122203,13.013612729600746,-27.4807137182693,0.3508495134278493,3,0.35500049591064275,0.5075006484985334,0.48250031471252264,0.3300004005432111,-0.0749998092651385,0,0.005850293660282224,1.1846197184751874,12.8100004196167,-1.1025563277303134,12.970000267028807,4.411773945629327,12.9350004196167,0.005850293660282224 2618,2011-03-08,12.8149995803833,12.949999809265135,12.720000267028807,12.859999656677244,4383842.0,-0.000390024536657263,1.0444369092527768,1.7999618539006235,17.491675007396395,28.06141104432827,0.2773437120664273,0.6400553252189312,0.45146643261178987,0.3981391724352612,15.887993308922072,0.22999954223632812,-0.25772726708174787,-0.5470004081726074,-1.2779578364016704,0.18395702005645553,-0.912479122287138,-0.18152169405807683,0.579712544945135,24.358836417700676,-8.402534184000114,0.36547871411453126,3,0.27250051498413086,0.5100007057189924,0.4862504005432129,0.33500051498413086,-0.009999275207521308,1,0.004682046163196674,-1.7441969810550781,12.81999969482422,1.1846197184751874,12.8100004196167,-1.1025563277303134,12.970000267028807,0.004682046163196674 2619,2011-03-09,12.9350004196167,12.975000381469727,12.845000267028807,12.875,4609543.0,0.009364092326393125,-1.1666706403134066,-1.3333403975756046,22.839514167371135,26.247929764037583,0.1066334689668551,0.48423739410937827,0.3449084979800734,0.27776862179567985,14.448404860586983,0.16000080108642578,-0.31232211911683905,-0.38849959373474086,-1.1244849816748932,0.3474857942054115,-0.7564922877048179,-0.0205068997646638,0.36525204554978785,55.128330529363886,28.530804649407013,0.36799269397007656,3,0.15249967575073242,0.3899998664855939,0.3474996089935303,0.14999961853027344,-0.2000007629394549,2,0.0003864832318845046,1.0444369092527768,12.8149995803833,-1.7441969810550781,12.81999969482422,1.1846197184751874,12.8100004196167,0.0003864832318845046 2620,2011-03-10,12.975000381469727,13.220000267028807,12.744999885559082,13.0,7764388.0,0.0030923819524864005,1.043011723012059,-0.41665739489787806,24.242420739485524,25.657686070934183,0.05344136540752409,0.40930394620151134,0.3187710207624832,0.23722862035298675,13.200268125848435,0.4750003814697248,-0.37100394332459885,-0.3129996299743656,-1.0440433367064799,0.4180440767577487,-0.6785214833404236,0.052522223391692435,-0.25500011444091975,51.00002288818395,29.434435542084486,0.3655218533660574,3,0.11249971389770508,0.3499999046325666,0.30749964714050293,0.1099996566772461,-0.2350006103515625,3,-0.0050096749245917005,-1.1666706403134066,12.9350004196167,1.0444369092527768,12.8149995803833,-1.7441969810550781,12.81999969482422,-0.0050096749245917005 2621,2011-03-11,12.94499969482422,13.0,12.885000228881836,12.920000076293945,5048802.0,-0.002312191581000045,-1.4210653121047243,-1.000000000000071,28.070163697447555,25.159024190319528,0.04331879607271816,0.40867034146772063,0.3638609114609501,0.26251754511037007,13.17047066460132,0.11499977111816406,-0.40643000537211016,-0.3102502822875959,-1.0411289131228028,0.420628348547611,-0.6756895977051993,0.05518903313000756,-0.21499942779541392,44.99988555908274,22.167388679702967,0.3654393154176033,3,0.14250040054321111,0.3800005912780726,0.33500027656555,0.14000034332275213,-0.3350000381469762,4,-0.005793728160157885,1.043011723012059,12.975000381469727,-1.1666706403134066,12.9350004196167,1.0444369092527768,12.8149995803833,-0.005793728160157885 2622,2011-03-14,12.869999885559082,13.140000343322756,12.779999732971193,12.96500015258789,7226148.0,-0.005793728160157885,-1.6181808093383934,-3.800068665598265,27.397251326000074,24.97363792315113,0.05864324118198461,0.44837723097601767,0.4471031116224431,0.32960722101701023,12.763977456459022,0.3600006103515625,-0.41296683399616185,-0.34825010299682546,-1.0784357011237198,0.38193549513006886,-0.7133429020602726,0.0168426960666217,-0.13019961853027517,29.999923706055043,7.719258782443738,0.3650927990634467,3,0.10000038146972479,0.4550004005432111,0.4062502384185791,0.11999988555908203,-0.3000001907348615,0,-0.0034965094556402843,-1.4210653121047243,12.94499969482422,1.043011723012059,12.975000381469727,-1.1666706403134066,12.9350004196167,-0.0034965094556402843 2623,2011-03-15,12.34000015258789,12.760000228881836,12.1850004196167,12.720000267028807,10506520.0,-0.04118102079906649,1.499998963397568,3.9999899613511833,22.3463597858228,24.52155919815955,0.5246748682966178,0.9179342614569013,0.9779058543677426,0.8489337654289741,13.548345604785622,0.6849994659423828,-0.43291741725154154,-0.8099998474121097,-1.601241156386827,-0.018758538437392502,-1.2056205018994692,-0.41437919292475023,0.8800001144409162,14.975821818597323,-8.858962106333928,0.3956206544873587,3,0.3625001907348633,0.7175002098083496,1.0487499237060547,0.7024998664855957,0.5699996948242188,1,0.03282007519961461,-1.6181808093383934,12.869999885559082,-1.4210653121047243,12.94499969482422,1.043011723012059,12.975000381469727,0.03282007519961461 2624,2011-03-16,12.100000381469727,12.475000381469727,12.029999732971193,12.364999771118164,9330649.0,-0.0194489277269444,-1.19753034092034,0.6973666048451692,22.28411220315884,23.71474666635554,0.708254350932366,1.0793848004727042,1.2169035022975692,1.0743613384913857,14.119423708142682,0.4450006484985334,-0.47163356150231195,-0.9649996280670159,-1.8245340585051988,-0.105465197628833,-1.3947668432861082,-0.5352324128479236,1.0992998886108385,5.882404796899386,-19.74864969565043,0.42976721521909156,3,0.5249996185302734,0.8799996376037598,1.2887496948242188,0.9424996376037598,0.75,2,0.058264454667762644,1.499998963397568,12.34000015258789,-1.6181808093383934,12.869999885559082,-1.4210653121047243,12.94499969482422,0.058264454667762644 2625,2011-03-17,12.19499969482422,12.359999656677244,12.050000190734865,12.19499969482422,6852830.0,0.007851182674339263,-1.1379346632202487,-0.0,20.51281075940777,23.068240718975602,0.549551399665603,0.9030986669015117,1.117794371034437,0.9663119991588509,14.497086339102704,0.30999946594237926,-0.48935206255094243,-0.7890003204345692,-1.656237741473106,0.07823710060396749,-1.2226190309538385,-0.3553816099153,0.9575285537719704,14.864853254519211,-10.842638949265996,0.43361871051926876,3,0.4300003051757795,0.7850003242492658,1.23875045776367,0.8925004005432111,0.8200006484985352,3,0.04428044078444793,-1.19753034092034,12.100000381469727,1.499998963397568,12.34000015258789,-1.6181808093383934,12.869999885559082,0.04428044078444793 2626,2011-03-18,12.210000038146973,12.295000076293945,12.154999732971193,12.25,9280131.0,0.0012300404836516066,1.1538495396691213,-100.0,18.421037955142708,22.622816182359198,0.49225658455786103,0.8020231097281645,1.0992573594452253,0.9400525881299924,14.56764566381252,0.14000034332275213,-0.48865522228433456,-0.6932499885559089,-1.5310243124139635,0.1445243353021457,-1.112137150484937,-0.2743628266268807,0.8976270698242192,16.2162347927691,-7.409656958295983,0.4188871619290276,3,0.41499996185302734,0.7699999809265137,1.2425000667572021,0.877500057220459,0.9350004196166992,4,0.043407021401748125,-1.1379346632202487,12.19499969482422,-1.19753034092034,12.100000381469727,1.499998963397568,12.34000015258789,0.043407021401748125 2627,2011-03-21,12.3149995803833,12.449999809265135,12.220000267028807,12.350000381469727,6685835.0,0.008599471081759624,-1.044445574727958,0.8750208616455666,25.846115021993214,23.55108729509218,0.3442958669462559,0.6305077955890539,0.9968652035205636,0.8228532105303081,15.541278379007938,0.2399997711181623,-0.4982526000629157,-0.5255004405975345,-1.340697522024442,0.28969664082937285,-0.9330989813109873,-0.11790189988408173,0.7495224325878915,39.04104846621825,12.568825781718811,0.4075985407134536,3,0.3100004196166992,0.6650004386901855,1.142500400543213,0.7725005149841309,0.9800004959106445,0,0.023954534011016326,1.1538495396691213,12.210000038146973,-1.1379346632202487,12.19499969482422,-1.19753034092034,12.100000381469727,0.023954534011016326 2628,2011-03-22,12.25,12.350000381469727,12.164999961853027,12.279999732971193,5643417.0,-0.00527808222477244,1.1764623385074526,0.8571156099289355,27.54095018563835,24.07346907489965,0.35841286362009583,0.6268343247180201,1.0611915968415975,0.8785042328639179,16.530512939405146,0.18500041961669922,-0.489263981273524,-0.5265000343322761,-1.3142957991511555,0.26129573048660326,-0.9203979167417167,-0.13260215192283553,0.773141121771193,49.43819020738616,21.59171784826304,0.39389788240943996,3,0.375,0.7300000190734863,1.2125000953674316,0.8375000953674316,1.1099996566772443,1,0.026122424067283267,-1.044445574727958,12.3149995803833,1.1538495396691213,12.210000038146973,-1.1379346632202487,12.19499969482422,0.026122424067283267 2629,2011-03-23,12.329999923706055,12.329999923706055,12.125,12.234999656677244,4345090.0,0.006530606016820872,3.3157757365858553,-3.166703754331181,29.617807118303773,24.670734228101672,0.20514138227397893,0.49337104571347723,0.9722464099232333,0.7921606172841713,17.292748407671326,0.2049999237060547,-0.4753827227962333,-0.3965001106262207,-1.1630309854558405,0.3700307642033991,-0.7797655480410306,-0.013234673211410808,0.6534155425131392,70.00000000000017,40.44880113633274,0.38326543741481034,3,0.25500011444091975,0.6500000953674316,1.1412501335144043,0.757500171661377,1.0299997329711896,2,0.047039734573795844,1.1764623385074526,12.25,-1.044445574727958,12.3149995803833,1.1538495396691213,12.210000038146973,0.047039734573795844 2630,2011-03-24,12.420000076293945,12.484999656677244,12.25,12.3149995803833,4529748.0,0.007299282493494097,1.000000000000015,1.105265271294463,36.9999802907183,25.662936071798423,0.031441695064053476,0.36913443965235615,0.8715833405813953,0.6932419501218519,17.01844768129569,0.23499965667724432,-0.45407011894761773,-0.2727499485015876,-1.0303533796509345,0.4848534826477593,-0.651551664076262,0.10605176707308672,0.5252787605953291,81.94454378561421,47.90863643322336,0.37880171557467346,3,0.16499996185302912,0.559999942779541,1.101250171661377,0.6675000190734863,0.9600000381469727,3,0.034621602458483336,3.3157757365858553,12.329999923706055,1.1764623385074526,12.25,-1.044445574727958,12.3149995803833,0.034621602458483336 2631,2011-03-25,12.510000228881836,12.5600004196167,12.399999618530273,12.475000381469727,3511365.0,0.007246389052740332,1.3703782195283911,0.3333303058101198,40.18988984457517,27.0843403516401,-0.14164800114345866,0.23444833239805263,0.770617881567329,0.5980293512047243,16.61607282139144,0.16000080108642578,-0.447918642928375,-0.14674983024597132,-0.8642256025240371,0.5707259420320945,-0.5054877163850051,0.21198805589306247,0.39866744385071584,88.50571436714453,49.67038452410379,0.35873788613903296,3,-0.11500024795532227,0.4699997901916504,1.0774998664855957,0.5774998664855957,0.744999885559082,4,0.04036771424472296,1.000000000000015,12.420000076293945,3.3157757365858553,12.329999923706055,1.1764623385074526,12.25,0.04036771424472296 2632,2011-03-28,12.579999923706055,12.645000457763672,12.475000381469727,12.5,2766229.0,0.005595499084213529,-1.615402673239726,2.285722070844687,42.857151139162866,29.363317168677888,-0.28732559727371765,0.11439501739108948,0.6913685550857398,0.5204569205761622,16.77377761122264,0.1700000762939453,-0.44781402445870633,-0.04125013351440465,-0.6941537194258007,0.6116534523969914,-0.3677019264701027,0.2852016594412934,0.29352103143604324,87.49990830062723,44.898759979952004,0.32645179295569793,3,-0.24249982833862305,0.34499979019165217,1.0400002002716064,0.5275001525878906,0.6900005340576172,0,0.04491260234373429,1.3703782195283911,12.510000228881836,1.000000000000015,12.420000076293945,3.3157757365858553,12.329999923706055,0.04491260234373429 2633,2011-03-29,12.59000015258789,12.604999542236328,12.449999809265135,12.600000381469727,3217515.0,0.0007949307585439769,14.501096804959644,-0.12500298023508094,38.76219818671279,31.194215611294993,-0.2884696356534775,0.06769876103101247,0.6615668417595053,0.504062775159678,17.365073669964694,0.15499973297119318,-0.4626626094617059,-0.005749893188475852,-0.6185286136609704,0.6070288272840187,-0.31213925342472315,0.30063946704777145,0.24977995366737105,89.42302754649158,46.4068616228147,0.30638936023624735,3,-0.24249982833862305,0.23749971389770508,1.0349998474121094,0.5174999237060547,0.8999996185302734,1,0.05599681613674501,-1.615402673239726,12.579999923706055,1.3703782195283911,12.510000228881836,1.000000000000015,12.420000076293945,0.05599681613674501 2634,2011-03-30,12.81999969482422,12.850000381469727,12.649999618530273,12.71500015258789,6008387.0,0.018268430456615414,1.4242382207425903,-10.499713904253468,45.507222499878424,33.97137247134729,-0.45326209639082826,-0.1806184983333221,0.42047777495593586,0.26997969816984657,16.750496457354007,0.26000022888183594,-0.467438134089992,0.22999968528747772,-0.37142847323726436,0.8314278438122198,-0.07071439397489243,0.5307137645498479,-0.7899999618530273,94.99988873806745,50.80451495739574,0.300714079262371,3,-0.33249950408935725,0.007500171661375177,0.7987504005432111,0.38750028610229137,0.6649999618530238,2,0.04212168289450391,14.501096804959644,12.59000015258789,-1.615402673239726,12.579999923706055,1.3703782195283911,12.510000228881836,0.04212168289450391 2635,2011-03-31,12.720000267028807,12.850000381469727,12.6899995803833,12.829999923706055,4023423.0,-0.007800267564420205,1.1333358764551424,-1.0476203451407804,43.73259674496364,36.783767892438505,-0.30280261430511857,-0.1057295667416529,0.508480583262612,0.356570545294268,16.57910621292948,0.16000080108642578,-0.4142925033830096,0.1425002574920633,-0.4356137474948696,0.7206142624789962,-0.14655674500140314,0.43155725998552974,-0.6736005210876428,71.11113465858477,25.901460068755327,0.2890570024934663,3,-0.23250007629394354,0.02249956130981623,0.8799998760223406,0.5250000953674334,0.9399995803833026,3,0.05031441636894951,1.4242382207425903,12.81999969482422,14.501096804959644,12.59000015258789,-1.615402673239726,12.579999923706055,0.05031441636894951 2636,2011-04-01,12.90999984741211,12.9399995803833,12.75,12.75,4205935.0,0.01493707361593355,-1.374997019764919,-1.4545486071976392,51.047121072390986,39.583879675816036,-0.42808247792370935,-0.3034092686256358,0.3039315615313889,0.15588747684926219,15.96055254823105,0.21999931335449396,-0.33352362276146863,0.3274998664855957,-0.2607222130122189,0.9157219459834103,0.033388826736688415,0.621610906234503,-0.8475280887603738,93.87760265627617,44.8130505779886,0.29411103974890707,4,-0.377500057220459,-0.16750001907348633,0.5900001525878906,0.33500051498413086,0.8299999237060547,4,0.0364059080235406,1.1333358764551424,12.720000267028807,1.4242382207425903,12.81999969482422,14.501096804959644,12.59000015258789,0.0364059080235406 2637,2011-04-04,12.895000457763672,12.94499969482422,12.864999771118164,12.904999732971193,2499894.0,-0.0011618427440527324,-1.2856909306413227,-0.062495529647389685,69.8925319259481,44.28961098029489,-0.36001753869852493,-0.2977697214409005,0.30455198008598394,0.16208342799726694,15.283597575073681,0.07999992370605646,-0.25149158894255486,0.30875043869018626,-0.28675800369839877,0.9042588810787713,0.010996217495893745,0.6065046598844788,-0.797427586242673,89.89914169291652,35.01388379228795,0.29775422119429207,4,-0.3600006103515625,-0.15250062942504883,0.6049995422363281,0.34999990463256836,0.7949991226196289,0,0.02791776998041917,-1.374997019764919,12.90999984741211,1.1333358764551424,12.720000267028807,1.4242382207425903,12.81999969482422,0.02791776998041917 2638,2011-04-05,12.875,12.949999809265135,12.789999961853027,12.895000457763672,3026492.0,-0.001551024199586637,1.4615520049298343,2.0001907486882473,82.97878211860632,50.218608202550726,-0.2704814598806884,-0.2877993270564225,0.3144802723210205,0.16748627841155894,14.432927293319898,0.1599998474121076,-0.16199476498278642,0.2857499599456794,-0.3151903796291169,0.8866902995204757,-0.014720209841719623,0.5862201297330785,-0.726581519080808,75.00007947280962,13.341422624380542,0.3004701697873985,4,-0.27500009536743164,-0.13250017166137695,0.625,0.37000036239624023,0.8500003814697266,1,0.030679647204945315,-1.2856909306413227,12.895000457763672,-1.374997019764919,12.90999984741211,1.1333358764551424,12.720000267028807,0.030679647204945315 2639,2011-04-06,12.9399995803833,12.989999771118164,12.795000076293945,12.949999809265135,3557830.0,0.005048511097732078,3.333319204848896,0.4999999999999112,82.53281437794044,55.277811990019856,-0.2680402667636077,-0.3714495936226232,0.23834428951855813,0.08851803490200538,13.727512564804446,0.19499969482421875,-0.09109511833369233,0.3504995822906487,-0.25105013586323643,0.9520493004445338,0.04972472321370702,0.6512744413675904,-0.727454593196434,83.33328035146054,15.104677691497855,0.3007748590769424,4,-0.24499988555908203,-0.3149995803833008,0.5600004196166992,0.30500078201293945,0.8700008392333984,2,0.04250388010588879,1.4615520049298343,12.875,-1.2856909306413227,12.895000457763672,-1.374997019764919,12.90999984741211,0.04250388010588879 2640,2011-04-07,12.90999984741211,13.0,12.885000228881836,12.975000381469727,3163632.0,-0.002318372020403303,1.0,6.4999046347522516,80.17248395808737,59.72032244707677,-0.1801714921230868,-0.365298252516979,0.25582344558482006,0.1092625055111931,14.196334338538557,0.11499977111816406,-0.016416706020363492,0.3237498760223385,-0.26967783971251613,0.9171775917571932,0.02703601815491119,0.6204637338897658,-0.6197093818321129,63.99993896484375,-10.361416117104525,0.2967138578674275,4,-0.18499994277954102,-0.2849998474121094,0.44500017166137695,0.33500051498413086,0.6850004196166974,3,0.044539102715821954,3.333319204848896,12.9399995803833,1.4615520049298343,12.875,-1.2856909306413227,12.895000457763672,0.044539102715821954 2641,2011-04-08,12.869999885559082,12.890000343322756,12.704999923706055,12.850000381469727,7113220.0,-0.0030983704357707698,5.166637526821597,-0.30768215029783735,75.34253972345977,63.3298100675542,-0.09357580974354285,-0.34910392110715804,0.28564249142145925,0.13672671671021064,14.54205917787581,0.2049999237060547,0.054471548594744235,0.28749990463256836,-0.29726717571349326,0.87226698497863,-0.00488363554046245,0.5798834448055992,-0.49454427584868554,55.93217599327579,-21.95111051974591,0.29238354017303053,4,-0.14499998092651367,-0.24499988555908203,0.45749998092651367,0.3750004768371582,0.7049999237060529,4,0.06138305896486096,1.0,12.90999984741211,3.333319204848896,12.9399995803833,1.4615520049298343,12.875,0.06138305896486096 2642,2011-04-11,12.824999809265135,12.885000228881836,12.710000038146973,12.81999969482422,3670146.0,-0.0034965094556402843,1.7999816895928222,0.25001192122437055,76.74422937198398,67.55003575480656,-0.011362636646332192,-0.32427367425935216,0.3192452585627237,0.16848275340162822,15.273944126550761,0.17500019073486328,0.10714460232246026,0.24474983215331925,-0.3356897975930284,0.8251894618996669,-0.045469982719854585,0.5349696470264931,-0.3745988727199858,40.67791678789582,-39.117933305813445,0.29021981487317394,4,1.7763568394002505e-15,-0.19999980926513494,0.4312500953674334,0.4200005531311053,0.8450002670288104,0,0.0713450273263947,5.166637526821597,12.869999885559082,1.0,12.90999984741211,3.333319204848896,12.9399995803833,0.0713450273263947 2643,2011-04-12,12.744999885559082,12.859999656677244,12.675000190734865,12.739999771118164,3719907.0,-0.006237810908056196,-1.7407475433924338,1.0000000000007105,69.30236147964399,70.19394008589163,0.10385797005198327,-0.22385356857559202,0.38474902113899034,0.2346389857456952,14.33293680500335,0.18499946594237926,0.15015718016018553,0.1444999217987064,-0.42886403773166926,0.7178638813290821,-0.14218205796648142,0.43118190156389424,-0.2286470613993501,21.53838027859001,-57.03883666566807,0.28668197976518783,4,0.09250020980834961,-0.11999988555908203,0.5062503814697266,0.5000004768371582,0.8649997711181623,1,0.07414670092660924,1.7999816895928222,12.824999809265135,5.166637526821597,12.869999885559082,1.0,12.90999984741211,0.07414670092660924 2644,2011-04-13,12.80500030517578,12.925000190734865,12.739999771118164,12.795000076293945,3558361.0,0.004707761487285911,-2.083318763410981,1.9999999999996447,68.4210958604072,72.93710665427423,0.046383897165293675,-0.24066826585849022,0.3132298022991069,0.16283946406703365,12.832611652625403,0.185000419616701,0.18798009491488799,0.1692503452301004,-0.35950467834973665,0.6980053688099375,-0.09512716655981812,0.43362785702001894,-0.230609819915216,40.00005868768381,-36.575226758831086,0.2643775117899182,4,0.03249979019165217,-0.18000030517577947,0.4012498855590838,0.44000005722046076,0.6549997329711932,2,0.07184693903693873,-1.7407475433924338,12.744999885559082,1.7999816895928222,12.824999809265135,5.166637526821597,12.869999885559082,0.07184693903693873 2645,2011-04-14,12.734999656677244,12.829999923706055,12.65999984741211,12.795000076293945,3218046.0,-0.005466665117551117,1.6153834867769505,-5.99990463475234,60.97559614026553,74.04027055070473,0.13268970084063092,-0.1350626290956356,0.37001597205652637,0.23009445342994006,11.384325047921195,0.1700000762939453,0.23332048364887292,0.07224969863891495,-0.41528407654108257,0.5597834738189125,-0.1715171889510838,0.3160165862289137,-0.1095360296479484,28.301778150449163,-44.832599633361184,0.2437668875899984,4,0.09500026702881037,-0.10999965667724432,0.47125053405761896,0.5100007057189959,0.6649999618530291,3,0.08441309712763179,-2.083318763410981,12.80500030517578,-1.7407475433924338,12.744999885559082,1.7999816895928222,12.824999809265135,0.08441309712763179 2646,2011-04-15,12.739999771118164,12.8100004196167,12.6899995803833,12.765000343322756,4712447.0,0.0003926277640924347,1.0869579639596307,0.41667328935867576,58.33333333333328,72.75591515152531,0.112913135916207,-0.10363399852028188,0.35110347757561655,0.2232280788536265,9.857771235469706,0.12000083923339844,0.25173984434055185,0.050749826431275125,-0.3883793769588646,0.48987902982141485,-0.16881477526379562,0.2703144281263459,-0.07999992370605469,30.188611344031063,-39.429642433952964,0.21956460169507003,4,0.09000015258789062,-0.15499973297118963,0.4662504196166992,0.5050005912780762,0.7800006866455078,4,0.06711150009978395,1.6153834867769505,12.734999656677244,-2.083318763410981,12.80500030517578,-1.7407475433924338,12.744999885559082,0.06711150009978395 2647,2011-04-18,12.609999656677244,12.770000457763672,12.510000228881836,12.770000457763672,4737351.0,-0.010204090798779486,2.2499865890220714,6.399885561700932,50.92590385011042,69.19448423280355,0.22153073401790735,0.05228039483807656,0.4547552446471652,0.35290228606805485,9.243752421569882,0.26000022888183594,0.2798932320883729,-0.09400029182434189,-0.49866511550734316,0.3106645318586594,-0.29633270366584163,0.10833212001715786,0.3900003433227557,24.096249876481398,-41.23985220749353,0.20233241184150028,4,0.14500045776367365,-0.024999618530269885,0.596250534057619,0.6350007057189959,0.38000011444091975,0,0.07652658040136462,1.0869579639596307,12.739999771118164,1.6153834867769505,12.734999656677244,-2.083318763410981,12.80500030517578,0.07652658040136462 2648,2011-04-19,12.56999969482422,12.6899995803833,12.529999732971193,12.609999656677244,3239078.0,-0.0031720827075394364,-1.666666666666716,0.2499985098913163,35.95504654791098,64.01917669613361,0.23883235969334038,0.12383206556210347,0.46723761693937327,0.39146223614072717,8.432084090995403,0.1599998474121076,0.2765323796491881,-0.15000023841857768,-0.5008037723568979,0.20080329551974252,-0.3254020053877369,0.02540152855058153,0.42020030975341705,14.457703965677279,-45.17939684622657,0.17540176696916002,4,0.18500041961669744,-0.05499982833862482,0.5775005817413295,0.6750006675720197,0.39000034332275213,1,0.08750997678406125,2.2499865890220714,12.609999656677244,1.0869579639596307,12.739999771118164,1.6153834867769505,12.734999656677244,0.08750997678406125 2649,2011-04-20,12.90999984741211,12.94499969482422,12.69499969482422,12.69499969482422,4559696.0,0.02704854103758536,-1.3255797448590723,-5.375008940705676,58.40706022748093,61.60079628162178,-0.11831260828582657,-0.17970140521464018,0.10423167550239931,0.05597632396976415,7.055605620936377,0.375,0.24929065762527003,0.16099991798400914,-0.1473845930725073,0.4693844290405256,0.006807662455750929,0.31519217351226736,0.07059616165161131,91.9540481880162,32.37340038390905,0.15419225552825805,4,-0.18249988555908203,-0.39499998092651367,-0.029999494552612305,0.14750051498413086,0.029999732971191406,2,0.05422151956147814,-1.666666666666716,12.56999969482422,2.2499865890220714,12.609999656677244,1.0869579639596307,12.739999771118164,0.05422151956147814 2650,2011-04-21,12.850000381469727,12.984999656677244,12.779999732971193,12.960000038146973,3894854.0,-0.004647518718167154,1.5625167639222637,-0.5116259470201068,47.00002670288085,58.45162816822412,-0.07567738969434323,-0.09047432017394108,0.14069856646488077,0.12521661096941727,6.378418937152827,0.20499992370605113,0.20677440508419664,0.07950043678283691,-0.18978515079277436,0.3487860243584482,-0.055142357004967835,0.21414323057064166,-0.3400001525878906,71.57906571928238,15.661897668037085,0.13464279378780533,4,-0.10250043869018555,-0.3250002861022949,-0.0475003719329834,0.12999963760375977,0.2349996566772461,3,0.04747078899366364,-1.3255797448590723,12.90999984741211,-1.666666666666716,12.56999969482422,2.2499865890220714,12.609999656677244,0.04747078899366364 2651,2011-04-26,13.015000343322756,13.074999809265135,12.850000381469727,12.864999771118164,6671537.0,0.012840463576247574,-1.5000026491048477,-1.363645821593004,55.21738373264633,56.05975643051994,-0.2435588156438211,-0.22735786243798195,-0.04366162259038653,-0.03100611662190822,6.130902499181494,0.22499942779540838,0.16310334936996362,0.21925039291381943,-0.04176545402597753,0.4802662398536164,0.08874246944392006,0.3497583163837188,-0.4955001258850107,89.38061761007411,36.20203386480537,0.13050792346989876,4,-0.22250032424926935,-0.4150004386901873,-0.21250033378601252,-0.035000324249269354,-0.10500049591064631,1,0.0295811959317418,1.5625167639222637,12.850000381469727,-1.3255797448590723,12.90999984741211,-1.666666666666716,12.56999969482422,0.0295811959317418 2652,2011-04-27,13.145000457763672,13.1899995803833,13.024999618530273,13.024999618530273,3944770.0,0.009988483366242251,-1.7499801319240245,0.8000025431217997,60.714301933233756,55.105527592029915,-0.3613981288355461,-0.32976654597581856,-0.19223287333635497,-0.1519428072581519,6.398632747867547,0.1749992370605451,0.12578180667976646,0.3210004806518558,0.03701359942368576,0.6049873618800259,0.1790070400377708,0.46299392126594086,-0.6032802566528321,93.1819495419472,40.997116463511446,0.14199344061408506,4,-0.2950005531311035,-0.4875006675720215,-0.3425004482269287,-0.16500043869018555,-0.3400001525878924,2,0.028527956404788002,-1.5000026491048477,13.015000343322756,1.5625167639222637,12.850000381469727,-1.3255797448590723,12.90999984741211,0.028527956404788002 2653,2011-04-28,13.295000076293945,13.31999969482422,13.15999984741211,13.210000038146973,4857910.0,0.011411153541777352,1.3703808359882936,0.708328697448939,63.197041837577636,54.525077145048854,-0.4751418826274669,-0.4471677796191553,-0.3625061272124004,-0.29311228095973973,6.762174819822365,0.17499923706054865,0.10322840115449772,0.4357501029968258,0.10319554481293203,0.7683046611807196,0.2694728239048789,0.6020273820887727,-0.7143831124267574,96.00006103515597,45.78257499042504,0.16627727909194684,4,-0.38000011444091797,-0.5725002288818359,-0.49250006675720215,-0.315000057220459,-0.5450000762939453,3,-0.022940978068862194,-1.7499801319240245,13.145000457763672,-1.5000026491048477,13.015000343322756,1.5625167639222637,12.850000381469727,-0.022940978068862194 2654,2011-04-29,13.359999656677244,13.359999656677244,13.225000381469727,13.350000381469727,2447449.0,0.004889024446054657,26.001812112550965,0.11763847905842248,66.30433956331395,55.11715974760979,-0.5063877270988772,-0.49501744217531574,-0.45050465169397746,-0.34777622855672696,7.3494515057825645,0.13499927520751775,0.08454595776095175,0.4737496852874745,0.07376436966036337,0.8737350009145857,0.27375702747391983,0.6737423431010292,-0.7202320743334933,100.0,49.39741971389916,0.19999265781355552,4,-0.4249997138977033,-0.6174998283386213,-0.5574996471405012,-0.379999637603758,-0.694999694824217,4,-0.029940091976750516,1.3703808359882936,13.295000076293945,-1.7499801319240245,13.145000457763672,-1.5000026491048477,13.015000343322756,-0.029940091976750516 2655,2011-05-02,13.359999656677244,13.489999771118164,13.350000381469727,13.399999618530273,3177699.0,0.0,-3.666762036463052,-4.000286123033792,68.28357146720643,56.22274176248459,-0.4564038294478898,-0.4686392723978834,-0.4744613333376595,-0.33510027530945585,8.129000477295985,0.1399993896484375,0.08297553879064345,0.4417497158050523,-0.0022189980238351836,0.8857184296339398,0.21976535889060855,0.663734072719496,-0.6482088669001431,79.6874627470612,28.529725209351085,0.22198435691444385,5,-0.3599996566772443,-0.4899997711181623,-0.5774996280670148,-0.379999637603758,-0.7199993133544886,0,-0.03143713226699296,26.001812112550965,13.359999656677244,1.3703808359882936,13.295000076293945,-1.7499801319240245,13.145000457763672,-0.03143713226699296 2656,2011-05-03,13.380000114440918,13.404999732971193,13.28499984741211,13.31999969482422,3967861.0,0.0014970402902425572,1.1818229107964557,-1.5000119209402127,71.1026646302285,58.4646040713866,-0.4202688447981444,-0.4760293722558977,-0.5190023871468945,-0.3451337033449793,8.478537324515575,0.11999988555908381,0.08105274426113063,0.4382501602172848,-0.051296178813581506,0.9277964992481511,0.19347699070185165,0.683023329732718,-0.5748242469028888,76.34416761692249,22.875138066625084,0.24477316951543274,5,-0.37000036239624023,-0.4350004196166992,-0.5975000858306885,-0.40000009536743164,-0.8599996566772461,1,-0.02204783809945965,-3.666762036463052,13.359999656677244,26.001812112550965,13.359999656677244,1.3703808359882936,13.295000076293945,-0.02204783809945965 2657,2011-05-04,13.255000114440918,13.5,13.170000076293945,13.3149995803833,4730957.0,-0.009342301863292879,-1.869570265204916,-0.9999841055392492,68.75000000000006,62.10848778828539,-0.21697056093308476,-0.3401140765241504,-0.41228079447290256,-0.21294792399657325,8.604332814065785,0.3299999237060547,0.09343430557264298,0.29525017738342285,-0.21316828797226606,0.8036686427391118,0.0410409447055784,0.5494594100612673,-0.36764537847327183,27.9412424687812,-28.34542548076158,0.2542092326778449,5,-0.1575002670288086,-0.2800002098083496,-0.567500114440918,-0.27500009536743164,-0.630000114440918,2,-0.026027933915514723,1.1818229107964557,13.380000114440918,-3.666762036463052,13.359999656677244,26.001812112550965,13.359999656677244,-0.026027933915514723 2658,2011-05-05,13.270000457763672,13.345000267028807,13.125,13.329999923706055,3904976.0,0.0011316743261595708,3.888886534141636,1.0,67.68060698625993,63.13888187259416,-0.13659837006600029,-0.34151429485712015,-0.4444725853706011,-0.2220393560765075,8.998382048605922,0.22000026702880682,0.1127082000695605,0.2905004978179928,-0.23447487228698272,0.8154758679229683,0.028012812765505046,0.5529881828704806,-0.29687538483149645,38.66678873697917,-18.867064186852602,0.26248768505248804,5,-0.13000059127807617,-0.2950005531311035,-0.6387505531311035,-0.29000043869018555,-0.8450002670288068,3,-0.03504145716256113,-1.869570265204916,13.255000114440918,1.1818229107964557,13.380000114440918,-3.666762036463052,13.359999656677244,-0.03504145716256113 2659,2011-05-06,13.489999771118164,13.53499984741211,13.279999732971193,13.300000190734865,5567526.0,0.01657869674192658,-1.2173875185033338,-3.1666878596178614,75.76793608490775,66.33531624837492,-0.29689418874246165,-0.5462002542961102,-0.6730138073944705,-0.43606785515910573,9.505174477849646,0.2649993896484375,0.16022885900190253,0.4829998016357422,-0.08879712183147959,1.054796725102964,0.1971013399021313,0.7688982633693531,-0.443112208396494,89.0243675508704,26.644759645469257,0.28589846173361094,5,-0.2974996566772461,-0.4674997329711914,-0.9024996757507324,-0.5099997520446777,-1.0749998092651367,4,-0.05485543244429769,3.888886534141636,13.270000457763672,-1.869570265204916,13.255000114440918,1.1818229107964557,13.380000114440918,-0.05485543244429769 2660,2011-05-09,13.484999656677244,13.53499984741211,13.31999969482422,13.449999809265135,5825206.0,-0.0003706534118425031,2.185182045521867,0.18421013005134967,75.426631158282,68.58078818455667,-0.21495130351138947,-0.5227136783905273,-0.6692139186520034,-0.4241871869295597,9.997097665453387,0.21500015258788885,0.23415447824793212,0.4492496967315649,-0.15869145628196435,1.0571908497450941,0.14527912022480116,0.7532202732383286,-0.3600141284051048,87.80482698945798,20.471192772461492,0.30397057650676423,5,-0.2049999237060529,-0.46249961853027166,-0.8274996280670148,-0.504999637603758,-0.7999992370605451,0,-0.060808284442052996,-1.2173875185033338,13.489999771118164,3.888886534141636,13.270000457763672,-1.869570265204916,13.255000114440918,-0.060808284442052996 2661,2011-05-10,13.65999984741211,13.895000457763672,13.654999732971193,13.68000030517578,10193640.0,0.012977396751227444,-14.999682115838766,-0.5714441416893226,84.76823492483348,71.25344740584552,-0.32278039424511107,-0.6698373737545502,-0.8477576596158212,-0.5889839624873296,11.340293259659093,0.41000080108642756,0.2656366387913227,0.5847498893737786,-0.07803116586345915,1.2475309446110163,0.25335936175515883,0.9161404169923983,-0.4694120280775742,69.48045835789766,-3.1851686864424806,0.331390527618619,5,-0.14999961853027344,-0.45749950408935547,-1.0449998378753662,-0.679999828338623,-1.1649999618530273,1,-0.07467053554049585,2.185182045521867,13.484999656677244,-1.2173875185033338,13.489999771118164,3.888886534141636,13.270000457763672,-0.07467053554049585 2662,2011-05-11,13.739999771118164,13.845000267028807,13.670000076293945,13.744999885559082,4672176.0,0.005856509853564118,-1.4138039896607952,0.2500000000000222,87.74195652227405,73.98066014858958,-0.34587641172078065,-0.7144007461974997,-0.9323788765707892,-0.6603672417812003,12.756076812819511,0.18500041961669744,0.3244083997532421,0.6189998149871823,-0.09536112645566241,1.333360756430027,0.2618193442657599,0.9761802857086046,-0.4226176768663841,79.87005266260758,-0.15193832032667842,0.35718047072142245,5,-0.22999954223632812,-0.5374994277954102,-1.1024999618530273,-0.7599997520446777,-1.260000228881836,2,-0.08879180012207588,-14.999682115838766,13.65999984741211,2.185182045521867,13.484999656677244,-1.2173875185033338,13.489999771118164,-0.08879180012207588 2663,2011-05-12,13.6899995803833,13.734999656677244,13.56999969482422,13.664999961853027,4656172.0,-0.0036390241315698013,1.8695702652049428,-4.999809269502194,80.95238816080766,75.60822110386665,-0.2614471271843595,-0.6218564696917213,-0.8815510752442268,-0.5990796010127859,13.888193531727195,0.17000007629394354,0.36403699340813134,0.5217496395111088,-0.21262631222208128,1.2561255912442988,0.15456166364451462,0.8889376153777029,-0.2686461806993794,66.66656328745871,-11.356752423577603,0.36718797586659485,5,-0.17999935150146484,-0.4874992370605469,-1.0512497425079346,-0.7099995613098145,-1.1999998092651367,3,-0.0777939819596023,-1.4138039896607952,13.739999771118164,-14.999682115838766,13.65999984741211,2.185182045521867,13.484999656677244,-0.0777939819596023 2664,2011-05-13,13.725000381469727,13.854999542236328,13.635000228881836,13.8100004196167,4516214.0,0.0025566692592584594,1.5143025302590205,-3.4000534065766383,85.42508370708072,77.51283357496379,-0.2673415244858255,-0.6159808790074894,-0.909981234083201,-0.6228740043198187,15.531897239377217,0.2199993133544922,0.38963376186816845,0.5107504367828373,-0.2428254499489526,1.2643263235146271,0.13396249341694144,0.8875383801487331,-0.2183905113314495,70.43480856879374,-8.056514841087392,0.37678794336589533,5,-0.21500015258789062,-0.5225000381469727,-1.0537505149841309,-0.7450003623962402,-1.3000001907348615,4,-0.09471767975249068,1.8695702652049428,13.6899995803833,-1.4138039896607952,13.739999771118164,-14.999682115838766,13.65999984741211,-0.09471767975249068 2665,2011-05-16,13.8100004196167,13.81999969482422,13.579999923706055,13.699999809265135,4574236.0,0.006193080931475414,2.692328007394618,-1.2941242468781413,84.4155672583571,78.99204497808918,-0.31491252082404664,-0.6496216453575343,-0.9884157720230675,-0.6965386142466148,16.77417500430465,0.23999977111816584,0.4038133628627296,0.5420004367828373,-0.22093991252480727,1.3049407860904818,0.160530262129015,0.9234706114366595,-0.2400007247924787,73.84620350481809,-3.1327122137292207,0.3814701746538223,5,-0.3000001907348633,-0.6075000762939453,-1.1500005722045898,-0.8300004005432129,-1.1800003051757812,0,-0.1010137882242288,1.5143025302590205,13.725000381469727,1.8695702652049428,13.6899995803833,-1.4138039896607952,13.739999771118164,-0.1010137882242288 2666,2011-05-17,13.595000267028807,13.800000190734865,13.59000015258789,13.770000457763672,4408532.0,-0.015568439250913446,-1.2702655332574024,-1.5909019975031116,68.14514299338182,78.9248386440205,-0.07398797552898806,-0.3871311413509577,-0.7640550109371684,-0.472056692241841,18.083587003292926,0.2200002670288086,0.4038604023971537,0.2842502593994123,-0.4493729134466413,1.017873432245466,-0.08256132702361363,0.6510618458224382,0.30000019073486506,8.7721352946676,-63.42431969563595,0.36681158642302647,5,-0.08500003814697088,-0.3924999237060529,-0.9200003147125226,-0.6150002479553205,-0.8900003433227521,1,-0.06693636112822143,2.692328007394618,13.8100004196167,1.5143025302590205,13.725000381469727,1.8695702652049428,13.6899995803833,-0.06693636112822143 2667,2011-05-18,13.574999809265135,13.69499969482422,13.529999732971193,13.609999656677244,3701014.0,-0.0014711627341543743,-1.6399993896485876,0.19999891008768142,62.6125828127509,78.36172484696392,-0.004271148818579817,-0.306861427237461,-0.7350557121176884,-0.4435525415750714,18.526869967604874,0.16499996185302734,0.40204456577118464,0.21599979400634517,-0.4471156118945334,0.8791151999072238,-0.11555790894409412,0.5475574969567845,0.313900642395021,13.846185447213813,-53.053265163905124,0.3315577029504393,5,0.012500286102296698,-0.37249946594238104,-0.8999998569488508,-0.5949997901916486,-0.9149999618530256,2,-0.07955800654736933,-1.2702655332574024,13.595000267028807,2.692328007394618,13.8100004196167,1.5143025302590205,13.725000381469727,-0.07955800654736933 2668,2011-05-19,13.670000076293945,13.739999771118164,13.524999618530273,13.635000228881836,3938213.0,0.006998178148331924,1.4571553133514987,-1.0,63.59648278914049,77.00934114743424,-0.04086153549271465,-0.33226230550354074,-0.8196064967842407,-0.5285321645601133,19.050057173582182,0.21500015258789062,0.39813789949101874,0.2560000419616699,-0.3063969310941346,0.8183970150174744,-0.025198444566232325,0.5371985284895722,0.20454434661865228,43.93954281420686,-17.997421328471148,0.2811984865279021,5,-0.0625,-0.4674997329711914,-0.945000171661377,-0.690000057220459,-1.0,3,-0.08705197713358293,-1.6399993896485876,13.574999809265135,-1.2702655332574024,13.595000267028807,2.692328007394618,13.8100004196167,-0.08705197713358293 2669,2011-05-20,13.609999656677244,13.779999732971193,13.585000038146973,13.779999732971193,6384735.0,-0.004389204044025652,1.2941130271852885,-4.857166212534161,60.416643487134074,75.34156473952892,0.04241091737232061,-0.2288647962696171,-0.7535069368205303,-0.4592372790531556,20.79849782161097,0.19499969482422053,0.40683264213311965,0.16099963188171174,-0.3545029567240441,0.6765022204874676,-0.09675166242116617,0.41875092618458964,0.24357207797241465,28.813564801344064,-29.602538986953924,0.25775129430287763,5,0.10000038146972834,-0.4074993133544904,-0.8787496089935285,-0.629999637603758,-0.8099994659423793,4,-0.08229242570256745,1.4571553133514987,13.670000076293945,-1.6399993896485876,13.574999809265135,-1.2702655332574024,13.595000267028807,-0.08229242570256745 2670,2011-05-23,13.460000038146973,13.545000076293945,13.385000228881836,13.5,7671353.0,-0.011021280111251142,1.4615339471078017,0.23529378765608905,53.00751178825876,71.81259550213173,0.21064274525741133,-0.03248804929164706,-0.6003149511685226,-0.3008807509851543,22.051213875249847,0.22499942779540838,0.41604676971279986,-0.019499969482421164,-0.45114171008959936,0.41214177112475703,-0.23532083978600937,0.19632090082116704,0.3738573695355232,18.072244857626675,-36.50319586479985,0.21582087030358907,5,0.15999984741210938,-0.25749969482421875,-0.7287499904632568,-0.48000001907348633,-0.5150003433227521,0,-0.07689449067450338,1.2941130271852885,13.609999656677244,1.4571553133514987,13.670000076293945,-1.6399993896485876,13.574999809265135,-0.07689449067450338 2671,2011-05-24,13.399999618530273,13.550000190734865,13.375,13.524999618530273,5264014.0,-0.004457683465575957,-1.0000108991825816,3.125002980235081,55.73119549836364,68.25584427725279,0.2568993069805501,0.0609598746765716,-0.5367863950847003,-0.23214879500776142,22.94649951376658,0.17500019073486506,0.3902612745464502,-0.09875035285949707,-0.4737993923881021,0.27629868666910795,-0.2862748726237996,0.08877416690480544,0.39794921484817003,6.172749385998141,-49.633101184778944,0.18752451976430246,5,0.21500015258789062,-0.19749927520751953,-0.6724996566772461,-0.4199995994567871,-0.2849998474121094,1,-0.05746265119474758,1.4615339471078017,13.460000038146973,1.2941130271852885,13.609999656677244,1.4571553133514987,13.670000076293945,-0.05746265119474758 2672,2011-05-25,13.520000457763672,13.545000076293945,13.229999542236328,13.335000038146973,9189183.0,0.008955286764893211,1.680859525597062,-1.4800033569335938,59.12406929926653,65.83047551485933,0.11444484114260156,-0.031100999462376322,-0.6493740971501296,-0.3457452589283303,23.14078293885464,0.3150005340576172,0.36800631878306334,0.0025004863739006566,-0.33355247922723485,0.33855345197503617,-0.165525996426668,0.1705269691744693,0.23565349227692778,52.72742090141248,-5.029682115602377,0.1680264828005681,5,0.02249908447265625,-0.31750011444091797,-0.8125004768371582,-0.5400004386901855,-0.2700004577636719,2,-0.06028110254904717,-1.0000108991825816,13.399999618530273,1.4615339471078017,13.460000038146973,1.2941130271852885,13.609999656677244,-0.06028110254904717 2673,2011-05-26,12.989999771118164,13.154999732971193,12.890000343322756,12.984999656677244,10988970.0,-0.03920123289205679,-1.7179600041082115,0.027027584322670398,35.11908411159784,60.24092000425013,0.5975467943101886,0.5005412562975717,-0.10087999521758917,0.18692438569262393,23.09673874590063,0.6300001144409162,0.2987165446610369,-0.5122501850128174,-0.9123880765571446,-0.11211229346849017,-0.7123191307849801,-0.31218123924065466,0.7025756499859224,11.235898468976432,-40.80774394375398,0.20006894577216322,5,0.36500024795532404,0.22250032424926758,-0.31999969482421875,-0.009999752044677734,0.2750005722045916,3,-0.0254041516182143,1.680859525597062,13.520000457763672,-1.0000108991825816,13.399999618530273,1.4615339471078017,13.460000038146973,-0.0254041516182143 2674,2011-05-27,12.960000038146973,13.119999885559082,12.895000457763672,13.079999923706055,5214134.0,-0.0023094483063728077,1.2499964237179029,-23.999427808498055,34.60415051576618,54.70631814396225,0.5672743578161299,0.5260061289139788,-0.04461705863095666,0.2199247356420333,22.9022900128666,0.22499942779541016,0.2100123302333614,-0.5222499370574951,-0.9870812973780794,-0.057418576736910865,-0.7546656172177872,-0.289834256897203,0.6202148720677272,10.606016819350653,-35.38919384035708,0.23241568016029218,5,0.3850002288818377,0.33500003814697266,-0.3250000476837158,0.019999980926513672,0.3299999237060547,4,-0.022376540200573336,-1.7179600041082115,12.989999771118164,1.680859525597062,13.520000457763672,-1.0000108991825816,13.399999618530273,-0.022376540200573336 2675,2011-05-30,12.9399995803833,13.03499984741211,12.885000228881836,12.960000038146973,1863525.0,-0.0015432451932717584,-1.3077013366198629,0.16667064031344125,26.774244953383956,50.10955169507359,0.5038748544038665,0.5406471691066113,-0.001106894321509344,0.24076424039273014,22.250886744028016,0.14999961853027344,0.1431006731825395,-0.5212503910064701,-1.0437130346274746,0.0012122526145343926,-0.7824817128169723,-0.26001906919596784,0.5435852904665275,8.27057964758503,-33.3182571546303,0.2612313218105025,5,0.3925004005432129,0.39750051498413086,-0.31874966621398926,0.04000043869018555,0.3100004196166992,0,-0.010819118561693819,1.2499964237179029,12.960000038146973,-1.7179600041082115,12.989999771118164,1.680859525597062,13.520000457763672,-0.010819118561693819 2676,2011-05-31,13.085000038146973,13.145000457763672,13.024999618530273,13.03499984741211,4984305.0,0.011205599881431993,-2.4285636435470908,-2.4999523173755485,29.721427495859103,46.45497888208561,0.31170174623294855,0.3925385300005022,-0.12091158821552739,0.09769403108770902,21.753024786045966,0.2050008773803711,0.06578325347185121,-0.36149992942810094,-0.9096461809767948,0.18664632212059296,-0.6355730552024479,-0.08742680365375399,0.3028112899879769,30.303008409675463,-6.177337206827723,0.2740731257743467,5,0.24749994277954102,0.28750038146972656,-0.44875001907348633,-0.10500001907348633,0.0900001525878924,1,-0.010699300184532357,-1.3077013366198629,12.9399995803833,1.2499964237179029,12.960000038146973,-1.7179600041082115,12.989999771118164,-0.010699300184532357 2677,2011-06-01,12.90999984741211,13.15999984741211,12.899999618530273,13.145000457763672,3942130.0,-0.013374107009910707,-1.0392089398177928,-4.69999427797593,27.586273045013897,42.453844466071544,0.42739696712340347,0.5695690330471948,0.07438536399514817,0.2761013527612022,22.045597813951858,0.26000022888183594,-0.023735004966576767,-0.5192501068115227,-1.112619506823398,0.07411929320035249,-0.8159348068174612,-0.22256540680558423,0.3973617048423428,9.09078298503943,-22.597506776330427,0.29668470000593766,6,0.4225001335144043,0.48000049591064453,-0.21374988555908203,0.07000017166137695,0.2350006103515625,2,0.015879157717197723,-2.4285636435470908,13.085000038146973,-1.3077013366198629,12.9399995803833,1.2499964237179029,12.960000038146973,0.015879157717197723 2678,2011-06-02,12.80500030517578,12.875,12.78499984741211,12.835000038146973,2462271.0,-0.008133194692281687,-1.5714091088677267,0.12765810661646104,24.585679315210427,38.472626224746705,0.4434234407605011,0.6724211275313294,0.20097549045001806,0.3826546779069968,22.74532051468005,0.125,-0.08474345000069405,-0.6009996414184595,-1.2540782420321666,0.05207895919524752,-0.927538941725313,-0.274460341111606,0.43478343533905495,5.33345540364536,-20.567431736745448,0.32653930030685374,6,0.36249971389770685,0.5349998474121112,-0.0512504577636701,0.17499971389770685,0.28999996185302734,3,0.0347520253196989,-1.0392089398177928,12.90999984741211,-2.4285636435470908,13.085000038146973,-1.3077013366198629,12.9399995803833,0.0347520253196989 2679,2011-06-03,12.75,12.84000015258789,12.609999656677244,12.84000015258789,3389239.0,-0.004295220918780318,4.111113465858557,3.000031789426659,20.22476665832656,34.83009898808757,0.40633420276000365,0.705301135111501,0.27479339134004555,0.43435408126227415,22.95487966800409,0.2300004959106463,-0.14046393920240163,-0.6189999580383301,-1.3330440897426747,0.09504417366601459,-0.9760220238905024,-0.26197789218615775,0.4099998474121094,25.454599049447367,5.386378695898841,0.3570220658521725,6,0.3299999237060547,0.502500057220459,0.06874990463256836,0.23000001907348633,0.055000305175779474,4,0.040392183790020075,-1.5714091088677267,12.80500030517578,-1.0392089398177928,12.90999984741211,-2.4285636435470908,13.085000038146973,0.040392183790020075 2680,2011-06-06,12.664999961853027,12.760000228881836,12.59000015258789,12.739999771118164,2664545.0,-0.0066666696585860885,1.9565044324844303,0.833329801212224,21.818231209476238,31.06199184487786,0.40979885981216846,0.7649377840439584,0.3751098775732231,0.5142480644267469,23.198211611969835,0.1700000762939453,-0.21358795161869537,-0.6630000114440922,-1.440359976043661,0.11435995315547665,-1.0516799937438766,-0.27432002914430775,0.384999847412109,13.157868319256869,-7.99474580032369,0.38867998229978423,6,0.4025001525878906,0.5775003433227539,0.1737499237060547,0.315000057220459,-0.06499958038330078,0,0.049348598648440545,4.111113465858557,12.75,-1.5714091088677267,12.80500030517578,-1.0392089398177928,12.90999984741211,0.049348598648440545 2681,2011-06-07,12.640000343322756,12.789999961853027,12.614999771118164,12.699999809265135,2729675.0,-0.001973913825943141,-2.1818039950062422,0.7999949137239968,21.7523262702001,26.909575952759365,0.3527508776818973,0.7479513774095476,0.412549820600125,0.5333855557373397,22.251551885444066,0.17500019073486328,-0.2864542220425754,-0.6369996547698964,-1.455402472739264,0.18140316319947125,-1.0462010637545802,-0.22779824578521257,0.31799953460693153,8.771967983295944,-12.75525017305003,0.4092014089846839,6,0.23499965667724432,0.6024999618530256,0.29499959945678533,0.33999967575073065,0.009999275207517755,1,0.04825946519847091,1.9565044324844303,12.664999961853027,4.111113465858557,12.75,-1.5714091088677267,12.80500030517578,0.04825946519847091 2682,2011-06-08,12.520000457763672,12.630000114440918,12.449999809265135,12.609999656677244,3742346.0,-0.009493661574342838,1.7692330264461265,1.5000000000000593,15.773865952168762,24.76010726837836,0.35311741386493445,0.8135782264286711,0.5415954694046725,0.6473248701193164,21.441520501215,0.19000053405762074,-0.34739218712263487,-0.6959995746612542,-1.550181814207635,0.15818266488512656,-1.1230906944344436,-0.2689084548880647,0.364399475097656,16.470733431318997,-2.1297094895829076,0.42709111977319003,6,0.28499937057495117,0.6524996757507324,0.45749926567077637,0.45999956130981445,-0.05000019073486506,2,0.05231627068871436,-2.1818039950062422,12.640000343322756,1.9565044324844303,12.664999961853027,4.111113465858557,12.75,0.05231627068871436 2683,2011-06-09,12.625,12.630000114440918,12.404999732971193,12.479999542236328,3451047.0,0.008386544600421209,1.903217867470598,-1.6111305379830987,21.449307411840493,23.29845803460884,0.21333193166957543,0.658460252995134,0.4467259117212059,0.5316244602893327,21.20717109523565,0.2250003814697248,-0.41175218289322224,-0.5377500534057624,-1.4002585038594209,0.324758397047896,-0.9690042786325908,-0.1064958281789341,0.17251990814208895,50.57472524340575,31.891982238343672,0.4312542252268291,6,0.1574997901916504,0.5250000953674316,0.41124987602233887,0.35500001907348633,-0.18500041961669922,3,0.041188155070389865,1.7692330264461265,12.520000457763672,-2.1818039950062422,12.640000343322756,1.9565044324844303,12.664999961853027,0.041188155070389865 2684,2011-06-10,12.425000190734865,12.68000030517578,12.399999618530273,12.600000381469727,3511420.0,-0.015841569050703774,-1.488880223455147,-1.2068940569834925,20.84509978379822,22.63966412687709,0.36817916927453886,0.7969328393389485,0.647325841523493,0.7228452174318978,20.49414241791999,0.28000068664550604,-0.504182486747748,-0.6727498531341531,-1.5526150739625475,0.20711536769424121,-1.1126824635483494,-0.23281724271995685,0.2940156823730451,6.4103974862149835,-11.839421454401133,0.4399326104141971,6,0.35499954223632635,0.7224998474121076,0.632499694824217,0.4999995231628418,-0.2150001525878924,4,0.053923546560067814,1.903217867470598,12.625,1.7692330264461265,12.520000457763672,-2.1818039950062422,12.640000343322756,0.053923546560067814 2685,2011-06-13,12.414999961853027,12.5,12.385000228881836,12.43000030517578,1521016.0,-0.0008048473825613689,-2.0666683620919852,0.08571615413539052,21.44930741184048,21.720539673097242,0.3306477017949305,0.7347348185941573,0.6610461342578375,0.7241586141622669,20.07206939378819,0.11499977111816406,-0.5166724054763385,-0.613000059127808,-1.4761423106585188,0.2501421924029028,-1.0445711848931634,-0.18142893336245258,0.26500034332275213,7.407346358256824,-11.859142907381948,0.4315711257653557,6,0.3575000762939453,0.7250003814697266,0.692500114440918,0.41249990463256836,-0.015000343322753906,0,0.03141364031583471,-1.488880223455147,12.425000190734865,1.903217867470598,12.625,1.7692330264461265,12.520000457763672,0.03141364031583471 2686,2011-06-14,12.6850004196167,12.725000381469727,12.55500030517578,12.56999969482422,3948913.0,0.02174792256087721,-1.3448366580506501,-7.666539513002252,27.733343641487807,21.73688085048323,-0.002301713026177765,0.41430557693473347,0.3918546774323204,0.4447177822260109,19.183882940554454,0.3100004196166992,-0.521040102649506,-0.29749960899352956,-1.1301963765343075,0.5351971585472484,-0.7138479927639185,0.1188487747768594,-0.3000001907348633,88.23531061719531,70.1775296680778,0.41634838377038935,6,-0.05500030517578125,0.4549999237060547,0.4662494659423828,0.14249944686889648,-0.21000003814697266,1,-0.006700830534898894,-2.0666683620919852,12.414999961853027,-1.488880223455147,12.425000190734865,1.903217867470598,12.625,-0.006700830534898894 2687,2011-06-15,12.494999885559082,12.720000267028807,12.390000343322756,12.6899995803833,4500765.0,-0.014978362457425787,1.5882238544736569,-1.6956388333734413,33.8762336407663,22.769164664433884,0.1370529281560522,0.5473074073829274,0.5809566186090116,0.6243965927875443,18.810981163215917,0.32999992370605113,-0.518187347691379,-0.43350014686584437,-1.2441988662086825,0.37719857247699373,-0.8388495065372634,-0.02815078719442532,0.23000049591064453,32.35282567963289,12.877255352677146,0.40534935967141866,6,0.11750030517578125,0.625,0.8612504005432129,0.4675002098083496,0.0950002670288086,2,0.012404940727557046,-1.3448366580506501,12.6850004196167,-2.0666683620919852,12.414999961853027,-1.488880223455147,12.425000190734865,0.012404940727557046 2688,2011-06-16,12.479999542236328,12.539999961853027,12.364999771118164,12.4399995803833,3837387.0,-0.0012005076798832226,1.1874914318752123,-0.20512833052936344,34.21052466469281,24.32313777625236,0.11298535856612801,0.4939077066109121,0.5955103098915799,0.6312782643914083,18.287785722711476,0.17500019073486328,-0.5334363031617606,-0.3890004634857185,-1.1432696148638506,0.3652686878924136,-0.7661350391747845,-0.01186588779665243,0.24500083923339844,31.944326707074133,10.87809218573738,0.37713457568906644,6,0.09750032424926758,0.630000114440918,0.8762507438659668,0.4825005531311035,0.16500091552734375,3,-0.0008012240043503427,1.5882238544736569,12.494999885559082,-1.3448366580506501,12.6850004196167,-2.0666683620919852,12.414999961853027,-0.0008012240043503427 2689,2011-06-17,12.489999771118164,12.574999809265135,12.324999809265135,12.46500015258789,8915332.0,0.0008013004205642549,1.5641065769396767,0.6249910592947572,35.09935573350445,25.79881827892216,0.0695382556281352,0.4170816869056768,0.583074972161512,0.6123367470208443,17.642599776280974,0.25,-0.530595760008314,-0.32300024032592844,-1.0088297393698795,0.36282925871802263,-0.665914989847904,0.019914509196047092,0.23000049591064275,41.24993145475682,17.798226168440017,0.34291474952197515,6,0.06750011444091797,0.5999999046325684,0.8662505149841309,0.4725003242492676,0.16499996185302912,4,-0.004003217906415335,1.1874914318752123,12.479999542236328,1.5882238544736569,12.494999885559082,-1.3448366580506501,12.6850004196167,-0.004003217906415335 2690,2011-06-20,12.425000190734865,12.524999618530273,12.380000114440918,12.4350004196167,4055231.0,-0.005204129829818216,-1.8999790192450743,-0.40001525902182566,26.923087183153484,26.37334726925031,0.10830289839139517,0.4222130610457224,0.6458010652487349,0.6675271079451992,18.12404991771916,0.14499950408935547,-0.5144716380142285,-0.33624982833862127,-0.9707979187503089,0.2982982620730663,-0.6535238735444651,-0.01897578313277748,0.2713000488281221,25.00005960456029,2.315237005800487,0.31727404520584346,6,0.09999990463256658,0.6474995613098127,0.9312500953674299,0.5374999046325666,0.3350000381469709,0,-0.01730383495271215,1.5641065769396767,12.489999771118164,1.1874914318752123,12.479999542236328,1.5882238544736569,12.494999885559082,-0.01730383495271215 2691,2011-06-21,12.630000114440918,12.630000114440918,12.460000038146973,12.494999885559082,4452384.0,0.01649898757015067,1.5185153788553103,-13.499713904255689,40.41096829947461,29.110803085617626,-0.10981271556587657,0.1650301226745139,0.4421524125018639,0.4553273275947909,18.472450094588545,0.2049999237060529,-0.4811389889419502,-0.09274992942810023,-0.6532335740196036,0.4677337151634031,-0.3729917517238519,0.18749189286765144,0.04402209930419865,77.21517764879762,50.62924077255008,0.2802418222957515,6,-0.10500001907348633,0.43249988555908203,0.726250171661377,0.33249998092651367,-0.10500049591064453,1,-0.01821064875903411,-1.8999790192450743,12.425000190734865,1.5641065769396767,12.489999771118164,1.1874914318752123,12.479999542236328,-0.01821064875903411 2692,2011-06-22,12.704999923706055,12.859999656677244,12.640000343322756,12.649999618530273,5623137.0,0.005938227124747453,-4.866737875435701,0.4074089772390116,46.50348391158445,31.894600474478064,-0.1741213571213116,0.027238421937962443,0.3708539477212156,0.3732511748379821,19.18863207439277,0.22999954223632635,-0.4471150416821139,0.022999906539917347,-0.3934183172116814,0.4394181302915161,-0.18520920533588203,0.23120901841571673,-0.38000011444091975,71.02807903199388,40.029037865155374,0.20820911187579955,6,-0.11250019073486506,0.3474998474121094,0.6512503623962402,0.25750017166137695,-0.26999950408935547,2,-0.01810307309071102,1.5185153788553103,12.630000114440918,-1.8999790192450743,12.425000190734865,1.5641065769396767,12.489999771118164,-0.01810307309071102 2693,2011-06-23,12.65999984741211,12.80500030517578,12.635000228881836,12.699999809265135,4488534.0,-0.0035419186591241214,-2.7778130993631125,-0.7272679983353818,46.830980712945376,34.78192057771664,-0.13816384997824827,0.04874742405189636,0.42168780861501887,0.40988337355917714,19.223267159434133,0.17000007629394354,-0.41101824150795707,-0.005500173568725231,-0.3958697184999096,0.38486937136245913,-0.20068494603431652,0.18968459889686606,-0.32430004119873246,62.61684741919646,29.63934406176474,0.19518477246559202,6,-0.06750011444091975,0.3924999237060547,0.7350003719329834,0.30250024795532227,-0.34000015258788885,3,-0.005529201869503009,-4.866737875435701,12.704999923706055,1.5185153788553103,12.630000114440918,-1.8999790192450743,12.425000190734865,-0.005529201869503009 2694,2011-06-24,12.670000076293945,12.850000381469727,12.649999618530273,12.755000114440918,4630988.0,0.0007899075041364334,-2.1999877930618816,2.1250029802351755,50.185877823354026,37.97487284566259,-0.12265451166700103,0.016766804822641035,0.41582355907374335,0.39276583628145545,19.18422263210941,0.20000076293945312,-0.3504381921827324,0.01900005340576172,-0.34603197233838756,0.384032079149911,-0.16351595946631292,0.20151606627783636,-0.3238142730712905,60.41671633725157,23.902240530026212,0.18251601287207433,6,-0.07750034332275568,0.38249969482421875,0.7350001335144043,0.29250001907348633,-0.6549997329711896,4,-0.001973134836600998,-2.7778130993631125,12.65999984741211,-4.866737875435701,12.704999923706055,1.5185153788553103,12.630000114440918,-0.001973134836600998 2695,2011-06-27,12.800000190734865,12.829999923706055,12.604999542236328,12.704999923706055,2810809.0,0.010260466744917762,1.9032357302389111,-1.1176496987512692,55.517233214683166,41.06197168712874,-0.21489794953813934,-0.1309746229194726,0.29381198697871547,0.2560127511639987,19.179735543162856,0.22500038146972656,-0.30238550191769775,0.15600013732910334,-0.19060144449087524,0.5026017191490819,-0.01730065358088595,0.3293009282390926,-0.44353811044311797,85.00011920940406,43.11847393876894,0.17330079090998887,6,-0.20750045776367543,0.13749980926513494,0.6562499999999982,0.16249990463256658,-0.8299999237060582,0,-0.011328160593984116,-2.1999877930618816,12.670000076293945,-2.7778130993631125,12.65999984741211,-4.866737875435701,12.704999923706055,-0.011328160593984116 2696,2011-06-28,12.94499969482422,12.954999923706055,12.770000457763672,12.859999656677244,3309255.0,0.011328086088179257,2.5237827086039184,0.8947347287055369,64.40675007273794,44.45425129068114,-0.35664284370420596,-0.3025102354714573,0.15848944528425513,0.10479538646338504,19.78163994155637,0.1849994659423828,-0.2293883058792101,0.3079996585845972,-0.0051406029953788845,0.6211399201645733,0.15142952779460828,0.46456978937458615,-0.5784668630047634,97.14279486215385,49.89683886354073,0.15657013078998824,6,-0.3049998283386248,-0.007499694824220526,0.46625041961669744,0.017500400543211114,-1.2399997711181658,1,-0.014291191216972532,1.9032357302389111,12.800000190734865,-2.1999877930618816,12.670000076293945,-2.7778130993631125,12.65999984741211,-0.014291191216972532 2697,2011-06-29,13.114999771118164,13.154999732971193,12.994999885559082,13.0,4864641.0,0.013132489787691215,-1.5599975585937784,1.3529378765608833,65.90907401994545,47.976312330153654,-0.4799153666969431,-0.48102729449085224,0.004532198558381495,-0.07576629110066335,20.204914564656143,0.21000003814697266,-0.14938881116684222,0.46774973869323766,0.10715855379819139,0.8283409235882839,0.2874541462457145,0.6480453311407608,-0.7249282556232437,92.72728218519626,44.00621259872411,0.18029559244752338,6,-0.375,-0.17999982833862305,0.2937502861022949,-0.15249967575073242,-1.7199993133544922,2,-0.04498666891990255,2.5237827086039184,12.94499969482422,1.9032357302389111,12.800000190734865,-2.1999877930618816,12.670000076293945,-0.04498666891990255 2698,2011-06-30,13.25,13.274999618530273,13.0600004196167,13.104999542236328,3200521.0,0.010293574627361579,1.2051234398841895,1.2608760552634635,77.9660699149323,52.73928057253453,-0.5522830778394283,-0.6123767817502568,-0.11123620229414755,-0.22073016254051048,20.376415063472088,0.21499919891357422,-0.09105791827943399,0.580499982833862,0.13419476489599447,1.0268052007717294,0.3573473738649291,0.8036525918027948,-0.8140327914565031,96.26871407708535,40.452571116752026,0.22315260896893344,6,-0.4225001335144043,-0.4500002861022949,0.12249994277954102,-0.28749990463256836,-1.869999885559082,3,-0.06150940229307933,-1.5599975585937784,13.114999771118164,2.5237827086039184,12.94499969482422,1.9032357302389111,12.800000190734865,-0.06150940229307933 2699,2011-07-01,13.265000343322756,13.3149995803833,13.204999923706055,13.204999923706055,3392131.0,0.0011321013828495818,-2.6666295795915125,0.4137946910105092,78.71620097764418,58.49407099414461,-0.49817724170018707,-0.6185286285868283,-0.11739479174778111,-0.24514922725487942,20.015474832374462,0.1099996566772461,-0.03497957252931805,0.5697503089904803,0.05043420518542874,1.0890664127955318,0.3100922570879554,0.8294083608930052,-0.7619105419803169,92.95785431349582,29.736989176888386,0.25965805190252567,7,-0.37750053405761896,-0.44500064849853693,0.018749713897703302,-0.30250024795532404,-2.3800001144409197,4,-0.07124015258501093,1.2051234398841895,13.25,-1.5599975585937784,13.114999771118164,2.5237827086039184,12.94499969482422,-0.07124015258501093 2700,2011-07-04,13.289999961853027,13.329999923706055,13.244999885559082,13.265000343322756,1286920.0,0.0018846300703532215,-1.6153643005956748,0.41665739489783615,74.4938964873915,62.28106301502427,-0.43312030705143023,-0.6264209595960324,-0.13114560279722198,-0.2791984812782502,19.589879771763375,0.08500003814697266,0.02712835549737669,0.563499927520752,-0.019469771762144816,1.1464696268036487,0.27201507787930446,0.8549847771621994,-0.7057191826065026,92.85714285714286,31.445484630100886,0.2914848496414481,7,-0.32250022888183594,-0.46250009536743164,0.03000020980834961,-0.3274998664855957,-2.4200000762939453,0,-0.09593676615424895,-2.6666295795915125,13.265000343322756,1.2051234398841895,13.25,-1.5599975585937784,13.114999771118164,-0.09593676615424895 2701,2011-07-05,13.25,13.295000076293945,13.15999984741211,13.239999771118164,2318306.0,-0.003009778929107698,1.6999942779759294,0.40001525902192514,84.79263077862902,66.5354126669181,-0.33070134325070555,-0.567472816493007,-0.08544896622412423,-0.2472154181815256,19.139077389382916,0.13500022888183594,0.09133396723379938,0.4929999828338616,-0.1331444384236491,1.1191444040913723,0.17992777220510625,0.8060721934626169,-0.5762329234183312,76.11942847870459,10.576301861179175,0.3130722106287552,7,-0.2825002670288086,-0.4225001335144043,0.08500003814697266,-0.28749990463256836,-2.904999732971193,1,-0.09660375343178818,-1.6153643005956748,13.289999961853027,-2.6666295795915125,13.265000343322756,1.2051234398841895,13.25,-0.09660375343178818 2702,2011-07-06,13.175000190734865,13.289999961853027,13.145000457763672,13.289999961853027,2866173.0,-0.00566036296340644,1.5217355248536315,-11.499713904253113,80.34938644149415,70.25967997009019,-0.20341172130949836,-0.4647120800359428,-0.00969746691527007,-0.18090967695868265,18.0959648905915,0.14499950408935547,0.17811274445191216,0.38525018692016744,-0.25701129348014184,1.0275116673204767,0.06411944672001368,0.7063809271203212,-0.4224851724982699,42.59258605160513,-26.076935598362788,0.3211307402001542,7,-0.20750045776367365,-0.34750032424926935,0.1775000095367414,-0.20249986648559748,-2.430000305175783,2,-0.1115749712142371,1.6999942779759294,13.25,-1.6153643005956748,13.289999961853027,-2.6666295795915125,13.265000343322756,-0.1115749712142371 2703,2011-07-07,13.145000457763672,13.274999618530273,13.109999656677244,13.270000457763672,3486557.0,-0.00227701954739179,1.4444742716663632,1.0869586850878379,78.11164138540762,73.36254258809615,-0.10882366606137772,-0.41503692224191013,0.015885178934738065,-0.16138360630171533,16.787309589258324,0.16499996185302912,0.2312919810355929,0.32925043106079066,-0.3268808765933695,0.9853817387149508,0.0011847772337105766,0.6573160848878707,-0.32318725087074185,15.90943572893209,-53.90573917860615,0.3280656538270798,7,-0.17750072479248047,-0.31750059127807617,0.21624970436096191,-0.13500022888183594,-2.080000877380371,3,-0.1331304632223439,1.5217355248536315,13.175000190734865,1.6999942779759294,13.25,-1.6153643005956748,13.289999961853027,-0.1331304632223439 2704,2011-07-08,13.095000267028807,13.239999771118164,13.05500030517578,13.210000038146973,3811789.0,-0.0038037420307075465,1.1142888283378949,0.9199981689453267,79.13044776267915,75.98623309342902,0.008719674046036019,-0.3291437366356469,0.05870075385190354,-0.12377104063173228,15.594685568640235,0.1849994659423846,0.27074325372249497,0.2457502365112294,-0.39460569222975295,0.8861061652522118,-0.07442772785926088,0.5659282008817197,-0.21220465411830247,14.545460850747935,-58.421217145297796,0.32017796437049106,7,-0.045000076293943536,-0.2675004005432111,0.15874981880188166,-0.08500003814697088,-1.9149999618530273,4,-0.13096602654571876,1.4444742716663632,13.145000457763672,1.5217355248536315,13.175000190734865,1.6999942779759294,13.25,-0.13096602654571876 2705,2011-07-11,12.80500030517578,13.140000343322756,12.6850004196167,13.100000381469727,5274350.0,-0.022145853832718276,1.4266662597656115,2.5652231602341655,57.08502993457089,75.17270863363268,0.3347008622678942,-0.008883287840443899,0.33799814377910664,0.15178970142408055,14.363269846963389,0.45499992370605646,0.3096089485670461,-0.06374974250793564,-0.6713411133569345,0.5438416283410632,-0.36754542793243417,0.2400459429165629,0.5249996185302752,19.672123458681355,-50.577804544358614,0.30379568542449925,7,0.20249986648559748,0.02249956130981623,0.36124968528747736,0.20499992370605646,-1.7550001144409162,0,-0.14994143151389694,1.1142888283378949,13.095000267028807,1.4444742716663632,13.145000457763672,1.5217355248536315,13.175000190734865,-0.14994143151389694 2706,2011-07-12,12.600000381469727,12.8100004196167,12.505000114440918,12.720000267028807,6375297.0,-0.01600936499963934,1.0333340750795523,0.40677916787895574,46.15386227682969,72.97768510661982,0.5426852903420833,0.19965874729914646,0.529047941507427,0.340852075824273,14.566109013468786,0.30500030517578125,0.3400971920413767,-0.2644996643066406,-0.8786564689231113,0.3496571403098301,-0.571578066614876,0.04257873800159473,0.7170995521545418,12.101947196804401,-55.651582906011896,0.3070784023082357,7,0.31749963760375977,0.22749948501586914,0.554999828338623,0.4099998474121094,-1.6750001907348633,1,-0.13730162250271682,1.4266662597656115,12.80500030517578,1.1142888283378949,13.095000267028807,1.4444742716663632,13.145000457763672,-0.13730162250271682 2707,2011-07-13,12.649999618530273,12.75,12.56999969482422,12.600000381469727,5000848.0,0.003968193297365197,-2.2727146622278442,-0.41666070619651097,49.63502785844956,69.8297915447884,0.469122413562431,0.170614593672461,0.4694216927316397,0.2791158561853919,14.180625074486002,0.18000030517577947,0.35463095671824796,-0.2222504138946526,-0.8204801844231948,0.3759793566338896,-0.5213652991589228,0.0768644713696176,0.6346163223266608,18.831116555177527,-47.52439417932776,0.2991148852642711,7,0.2675004005432129,0.17750024795532227,0.4087505340576172,0.4225006103515625,-2.25,2,-0.18221339296524586,1.0333340750795523,12.600000381469727,1.4266662597656115,12.80500030517578,1.1142888283378949,13.095000267028807,-0.18221339296524586 2708,2011-07-14,12.470000267028807,12.619999885559082,12.425000190734865,12.5649995803833,4830197.0,-0.01422919817624313,-1.1081108946006626,-1.9000152590219321,43.50649149587716,65.91760160236986,0.5887573456962922,0.3687314689515535,0.6370203563156736,0.4468510668351833,13.861182633681324,0.22499942779540838,0.33775420720916216,-0.40174980163574325,-1.0013749485012973,0.19787534522981076,-0.7015623750685211,-0.10193722820296536,0.783431040771486,5.521484596688745,-59.04122079803543,0.2998125734327774,7,0.40749979019165217,0.3574995994567889,0.5187497138977069,0.6774997711181658,-2.2899999618530273,3,-0.13833202442109782,-2.2727146622278442,12.649999618530273,1.0333340750795523,12.600000381469727,1.4266662597656115,12.80500030517578,-0.13833202442109782 2709,2011-07-15,12.4399995803833,12.5,12.369999885559082,12.399999618530273,5001897.0,-0.002405828869533333,-1.6000171662359213,-0.42105527335514303,37.49996688627681,61.807164980023785,0.5469415388935683,0.41612937262192773,0.6469237486164072,0.4674820788185432,13.446147568956023,0.13000011444091797,0.3011732959715694,-0.42925047874450684,-1.0359523821499472,0.17745142466093355,-0.732601430447227,-0.12589952704178664,0.7637258603930661,9.090864053187726,-50.70195315353422,0.30335095170271975,7,0.3925004005432129,0.3875002861022949,0.5262503623962402,0.7100005149841309,-2.2049999237060547,4,-0.11053055035212733,-1.1081108946006626,12.470000267028807,-2.2727146622278442,12.649999618530273,1.0333340750795523,12.600000381469727,-0.11053055035212733 2710,2011-07-18,12.210000038146973,12.420000076293945,12.170000076293945,12.420000076293945,5242206.0,-0.018488709806631753,1.3809519484471007,-5.250005960470162,25.901629502519185,55.26372039378936,0.6790406616928983,0.6631982939730694,0.8539002123539241,0.6904316619550865,13.216730117889142,0.26999950408935547,0.22323131194028356,-0.6485000133514411,-1.2946799767794896,-0.002320049923392631,-0.9715899950654645,-0.3254100316374178,0.9270273582120119,6.24999068677925,-46.80167169533895,0.32308998171402425,7,0.5199999809265137,0.5399999618530273,0.7537498474121094,0.9375,-2.0950002670288086,0,-0.08435706222385153,-1.6000171662359213,12.4399995803833,-1.1081108946006626,12.470000267028807,-2.2727146622278442,12.649999618530273,-0.08435706222385153 2711,2011-07-19,12.399999618530273,12.449999809265135,12.244999885559082,12.25,3815933.0,0.015560981145757324,-1.5625014901175183,-0.7142837680119527,26.86080906244753,49.32054512945085,0.39760067493545215,0.4796774767581411,0.6369690368502994,0.49225983468111423,13.525066089485586,0.2399997711181623,0.14043839660730484,-0.4470004081726078,-1.1180123703824165,0.22401155403720097,-0.7825063892775113,-0.1114944270677043,0.6403250458222072,39.65509870530473,-8.031783661205957,0.3355059811049043,7,0.32250022888183594,0.35000038146972656,0.5562505722045898,0.7400007247924805,-2.069999694824217,1,-0.10887092494567518,1.3809519484471007,12.210000038146973,-1.6000171662359213,12.4399995803833,-1.1081108946006626,12.470000267028807,-0.10887092494567518 2712,2011-07-20,12.475000381469727,12.510000228881836,12.359999656677244,12.510000228881836,2874883.0,0.006048448810221929,7.571498637602281,-0.23333290947700366,23.90571395910692,43.29766430430632,0.23787818147153494,0.407452542143794,0.5327738918299936,0.40848194874070387,14.893297985308562,0.15000057220459162,0.06588639839196198,-0.3604996681213386,-1.0494035604508625,0.32840422420818527,-0.7049516142861005,-0.016047721956576666,0.4782918240769014,67.77787432262605,25.152473811426688,0.3444519461647619,7,0.22999954223632812,0.27499961853027344,0.4099998474121094,0.6649999618530273,-2.305000305175783,2,-0.12424850848399349,-1.5625014901175183,12.399999618530273,1.3809519484471007,12.210000038146973,-1.6000171662359213,12.4399995803833,-0.12424850848399349 2713,2011-07-21,12.59000015258789,12.65999984741211,12.375,12.53499984741211,3525620.0,0.009218418244618665,1.9230799327047223,-1.5714441416893732,28.706593477341258,37.69501382815767,0.040088141998044335,0.3024462598979518,0.3909260233070597,0.28831841715139817,16.026435178335262,0.2849998474121094,-0.01913412953974536,-0.2419999122619636,-0.9353549290526839,0.4513551045287567,-0.5886774206573229,0.10467759613339567,0.2849628400334687,85.71434132214355,47.412695505575215,0.3466775083953601,7,0.06500005722045898,0.15999984741210938,0.27624988555908203,0.5500001907348633,-2.4650001525878906,3,-0.17394761775340084,7.571498637602281,12.475000381469727,-1.5625014901175183,12.399999618530273,1.3809519484471007,12.210000038146973,-0.17394761775340084 2714,2011-07-22,12.645000457763672,12.725000381469727,12.55500030517578,12.670000076293945,4716783.0,0.004368570652040438,1.5185153788553365,-0.4545359966708281,30.03096048360476,34.689006111383655,-0.09550035376096844,0.25874289911183723,0.30803482640589586,0.23105633100984946,17.320608176739004,0.1700000762939471,-0.10031914014176557,-0.1857496261596676,-0.880423227580776,0.5089239752614407,-0.5330864268702218,0.16158717455088656,0.15946624322494607,85.58560725823081,51.94654403318053,0.3473368007105543,7,-0.1550002098083496,0.10499954223632812,0.19874930381774902,0.4849996566772461,-2.2250003814697283,4,-0.19493871596299173,1.9230799327047223,12.59000015258789,7.571498637602281,12.475000381469727,-1.5625014901175183,12.399999618530273,-0.19493871596299173 2715,2011-07-25,12.654999732971193,12.65999984741211,12.5,12.614999771118164,2304858.0,0.000790769066471908,5.39996948253829,-1.6000228885329162,31.230253352755895,33.03082734204212,-0.14417653418519905,0.25014883038159574,0.2669455776331606,0.21827161031811393,18.54080228232754,0.15999984741210938,-0.18318977803420822,-0.16850032806396342,-0.867538100211112,0.5305374440831852,-0.5180192141375368,0.18101855800960998,0.08602030554795803,85.41654662965922,54.79011654499563,0.3495188860735742,7,-0.19499969482422053,0.09500026702880682,0.16875004768371404,0.4550004005432111,-2.2100000381469727,0,-0.19122877339846212,1.5185153788553365,12.645000457763672,1.9230799327047223,12.59000015258789,7.571498637602281,12.475000381469727,-0.19122877339846212 2716,2011-07-26,12.760000228881836,12.779999732971193,12.635000228881836,12.71500015258789,3874359.0,0.008297155126528732,2.411789785476966,1.125002980235031,37.15169455944639,31.643790308819543,-0.2504296167454694,0.13763460648376125,0.13836537314336894,0.11362270465110846,19.45236611342933,0.14499950408935725,-0.26730801206387156,-0.05424985885620082,-0.7514116856145296,0.642911967902128,-0.40283077223536523,0.2943310545229636,-0.5900001525878906,95.23821417704696,63.39384935773272,0.34858091337916425,7,-0.2850003242492676,-0.010000228881835938,0.03874969482421875,0.34999990463256836,-2.1050004959106428,1,-0.2072884334105889,5.39996948253829,12.654999732971193,1.5185153788553365,12.645000457763672,1.9230799327047223,12.59000015258789,-0.2072884334105889 2717,2011-07-27,12.524999618530273,12.800000190734865,12.479999542236328,12.760000228881836,3640557.0,-0.018416975402527513,1.0317467045309934,-5.222226931717035,32.96700705509514,30.472736482065983,-0.03914103120932211,0.34379404448503337,0.34721415796013844,0.34745229766065755,19.775513558827118,0.32000064849853693,-0.30975190890526605,-0.2597504615783688,-0.9532503364546514,0.43374941329791383,-0.6065003990165092,0.08699947585977164,-0.342799549102784,35.29401204994993,1.3747493923940795,0.3467499374381411,7,-0.03999948501586914,0.22500038146972656,0.2687504291534424,0.5850005149841309,-2.049999237060547,2,-0.17524948197018675,2.411789785476966,12.760000228881836,5.39996948253829,12.654999732971193,1.5185153788553365,12.645000457763672,-0.17524948197018675 2718,2011-07-28,12.4350004196167,12.515000343322756,12.324999809265135,12.46500015258789,4530135.0,-0.007185565002367222,1.9230825661152224,0.12765810661645347,32.258056246314794,29.89030196651465,0.050703328684063464,0.3895788069900501,0.40641392768091755,0.4358250874526348,19.854262443286146,0.1999998092651385,-0.324134559041406,-0.3089996814727787,-0.9828934704504544,0.36489410750489704,-0.6459465759616165,0.02794721301605918,-0.22808834533691424,23.15800463384979,-12.66614313095496,0.33694689448883747,7,0.04999971389770508,0.3149995803833008,0.3874993324279785,0.6749997138977051,-2.2250003814697266,3,-0.18214718672221586,1.0317467045309934,12.524999618530273,2.411789785476966,12.760000228881836,5.39996948253829,12.654999732971193,-0.18214718672221586 2719,2011-07-29,12.31999969482422,12.404999732971193,12.255000114440918,12.335000038146973,4856691.0,-0.009248148042766524,-1.068967331610161,0.500015894713359,35.60828593259198,30.96881934763385,0.1641545901185335,0.453398440130405,0.49057817609443966,0.5465980966455799,19.871778572124825,0.18000030517578125,-0.3529028875524123,-0.3767503738403306,-1.0290039191867386,0.2755031715060774,-0.7028771465135346,-0.05062360116712661,-0.08936409588623206,11.926526841116418,-24.86915801942292,0.3261267726732036,7,0.20250034332275213,0.4300003051757795,0.5025000572204572,0.7900004386901838,-2.529999732971193,4,-0.17816556405811979,1.9230825661152224,12.4350004196167,1.0317467045309934,12.524999618530273,2.411789785476966,12.760000228881836,-0.17816556405811979 2720,2011-08-01,12.015000343322756,12.524999618530273,12.005000114440918,12.489999771118164,5634372.0,-0.02475644148186129,-1.101008583070832,31.66590374467907,33.61343415395682,31.719111024468212,0.49012636652994424,0.693538500916306,0.765396826629237,0.8449145702540957,20.084993322334338,0.5199995040893555,-0.36588765898989806,-0.6179997444152807,-1.2753261979739925,0.03932670914343106,-0.9466629711946357,-0.2893365176359257,0.7849998474121094,1.2578903046721446,-37.06432430726455,0.3286632267793555,8,0.38749980926513494,0.6524996757507306,0.807499408721922,1.0949997901916486,-2.187000274658205,0,-0.13275074668767872,-1.068967331610161,12.31999969482422,1.9230825661152224,12.4350004196167,1.0317467045309934,12.524999618530273,-0.13275074668767872 2721,2011-08-02,11.970000267028807,12.19499969482422,11.81999969482422,12.024999618530273,5242500.0,-0.003745324594930821,-1.1126731050786656,0.11578824790743943,30.898891755269958,32.496130779597436,0.522682168762314,0.6721909855410342,0.7810053252574924,0.8833812749358945,20.956080029027234,0.375,-0.36919825335144907,-0.5989998340606704,-1.2526262718452674,0.05462660372392669,-0.925813052952968,-0.2721866151683727,0.8140999221801799,15.306173091800476,-24.428918440093938,0.32681321889229836,8,0.339999675750736,0.6049995422363299,0.7949995994567889,1.1399998664855975,-1.8800001144409162,1,-0.12740188288927434,-1.101008583070832,12.015000343322756,-1.068967331610161,12.31999969482422,1.9230825661152224,12.4350004196167,-0.12740188288927434 2722,2011-08-03,11.704999923706055,11.890000343322756,11.5,11.84000015258789,7761536.0,-0.02213870822147701,2.3191432374520784,2.4545785576805574,29.49061538815556,32.58324432524348,0.7453534014829408,0.8658062908974156,1.0090601955238938,1.1414384876075871,22.188091487698554,0.4700002670288068,-0.3385062470117557,-0.7905001640319824,-1.4864351094833985,-0.09456521858056632,-1.1384676367576905,-0.4425326913062744,1.0405362457275409,20.0,-23.06886984567474,0.34796747272570827,8,0.44500017166137695,0.7100000381469727,1.0837500095367432,1.4050002098083496,-1.6000003814697266,2,-0.08970527104475268,-1.1126731050786656,11.970000267028807,-1.101008583070832,12.015000343322756,-1.068967331610161,12.31999969482422,-0.08970527104475268 2723,2011-08-04,11.395000457763672,11.854999542236328,11.364999771118164,11.765000343322756,8933825.0,-0.026484362918665516,-1.2790620307880654,2.7407352463301393,25.641040461142765,32.09547543385881,0.9700242653742652,1.0940715707990591,1.2948363522292574,1.4510842876530123,23.773950969546064,0.48999977111816406,-0.3312068811948734,-1.0129996299743649,-1.7992859825721688,-0.226713277376561,-1.4061428062732677,-0.619856453675462,1.2758035415039082,2.5862664303307934,-42.930752542907896,0.3931431762989021,8,0.6874995231628418,0.9524993896484375,1.4424993991851807,1.7149996757507324,-1.684000015258789,3,-0.08073716887541926,2.3191432374520784,11.704999923706055,-1.1126731050786656,11.970000267028807,-1.101008583070832,12.015000343322756,-0.08073716887541926 2724,2011-08-05,11.380000114440918,11.68000030517578,10.649999618530273,11.145000457763672,10434820.0,-0.0013163969039188261,1.467067400215411,-0.6351344036827274,28.497414702987328,31.79182669499563,0.8791676410458003,1.0266368594343263,1.2859067778772957,1.4694722603669135,26.099388142155654,1.030000686645506,-0.328669133902201,-0.9422499656677239,-1.7851051392073352,-0.09939479212811264,-1.3636775524375295,-0.5208223788979183,1.1863395465747093,38.93335978190104,-11.073527747365432,0.42142758676980574,8,0.3449997901916504,0.6099996566772461,1.4337496757507324,1.7300000190734863,-1.6870002746582013,4,-0.10281195646116437,-1.2790620307880654,11.395000457763672,2.3191432374520784,11.704999923706055,-1.1126731050786656,11.970000267028807,-0.10281195646116437 2725,2011-08-08,10.885000228881836,11.399999618530273,10.885000228881836,11.255000114440918,8554504.0,-0.04349735330239057,-1.7837813456091016,-1.5744698983422276,16.107405460392016,29.453572350656255,1.2255711769958157,1.4444791447561123,1.7513761939592918,1.9634988988485595,28.332301563722282,0.5149993896484375,-0.35764786286883776,-1.3412498474121097,-2.3695588678634323,-0.3129408269607872,-1.8554043576377701,-0.8270953371864493,1.489705427885255,15.210394740903041,-34.61442595948561,0.5141545102256608,8,0.8399996757507324,1.1049995422363281,1.9687495231628418,2.2249999046325684,-1.25,0,-0.10059717446062866,1.467067400215411,11.380000114440918,-1.2790620307880654,11.395000457763672,2.3191432374520784,11.704999923706055,-0.10059717446062866 2726,2011-08-09,10.869999885559082,10.989999771118164,10.050000190734863,10.829999923706056,13137490.0,-0.0013780746906143504,5.714289120268664,-0.10810803844596953,13.103440111231308,27.24650935689361,1.0552520759790198,1.3947356411133534,1.7313883948786266,1.9771893755199592,30.27865809236602,0.9399995803833008,-0.4003074692527395,-1.2697501659393318,-2.446080100929297,-0.09342023094936636,-1.8579151334343145,-0.6815851984443491,1.3322351673843276,44.56519710995238,-2.8652236348398006,0.588164967494983,8,0.41750001907348633,0.8025002479553223,2.0274999141693115,2.2400002479553223,-0.8739995956420898,1,-0.09586014975757629,-1.7837813456091016,10.885000228881836,1.467067400215411,11.380000114440918,-1.2790620307880654,11.395000457763672,-0.09586014975757629 2727,2011-08-10,10.345000267028807,11.095000267028807,10.239999771118164,11.09000015258789,11659060.0,-0.048298033491954606,1.2649016326143996,-18.625014901176275,6.576405175444705,24.392992571241376,1.3840460538109092,1.8321306961394725,2.220219592208032,2.4961364388971585,32.18132854555744,0.8550004959106428,-0.4690528717598461,-1.6794998168945323,-3.0763341037510568,-0.2826655300380079,-2.3779169603227945,-0.9810826734662701,1.5989666024495772,16.34350040339636,-25.160138476997535,0.6984171434282622,8,0.9424996376037615,1.3249998092651385,2.5524995326995867,2.7649998664855975,-0.045000076293943536,2,-0.024649599599687044,5.714289120268664,10.869999885559082,-1.7837813456091016,10.885000228881836,1.467067400215411,11.380000114440918,-0.024649599599687044 2728,2011-08-11,10.744999885559082,10.760000228881836,10.1899995803833,10.699999809265137,11172530.0,0.038665984360110484,14.199862672295406,-0.060402796250331084,17.576774868039806,22.389491341846693,0.8036184841873713,1.3663243728884105,1.7913388354552922,2.0933866547134645,33.70483988675754,0.5700006484985352,-0.5589826168168432,-1.1932501792907715,-2.6841215350399725,0.29762117645842956,-1.9386858571653711,-0.44781450141617185,0.9716909824700792,42.63801509379655,6.4332470286709835,0.7454356778746003,8,0.5425000190734863,0.9175000190734863,2.1524999141693115,2.3650002479553223,-0.47499942779541016,3,-0.05956261983612421,1.2649016326143996,10.345000267028807,5.714289120268664,10.869999885559082,-1.7837813456091016,10.885000228881836,-0.05956261983612421 2729,2011-08-12,11.0649995803833,11.100000381469727,10.5649995803833,10.739999771118164,5659128.0,0.029781265540475887,1.7088551361817914,7.222205738990379,25.462958874852603,21.483882977501782,0.3205890226482033,0.9887237858172089,1.4473540558134417,1.7711922859458369,34.66965499546056,0.5350008010864258,-0.6220830698563464,-0.8045004844665531,-2.324479378322918,0.7154784093898119,-1.5644899313947356,-0.0445110375383706,0.4516884063705451,75.18517184158827,43.337975889177265,0.7599894469281822,8,0.057500362396240234,0.5800004005432129,1.8325002193450928,2.0450005531311035,-1.0349998474121076,4,-0.1223677532061429,14.199862672295406,10.744999885559082,1.2649016326143996,10.345000267028807,5.714289120268664,10.869999885559082,-0.1223677532061429 2730,2011-08-15,11.18000030517578,11.335000038146973,11.109999656677246,11.1850004196167,4417070.0,0.01039319739300848,-2.1034233286198165,-0.015384976539603515,25.692308866060685,20.90537376758964,0.08346470316698884,0.8354347482952562,1.311950268705365,1.6532062842296593,34.805880944136604,0.2700004577636719,-0.6828372340676854,-0.6379997730255145,-2.179053407372111,0.9030538613210819,-1.4085265901988127,0.1325270441477837,0.16068514605578876,87.93776253877768,61.460823102947174,0.7705268171732984,8,-0.21000003814697088,0.4149999618530291,1.75874972343445,1.9299998283386248,-1.079999923706053,0,-0.1330054047229906,1.7088551361817914,11.0649995803833,14.199862672295406,10.744999885559082,1.2649016326143996,10.345000267028807,-0.1330054047229906 2731,2011-08-16,11.050000190734863,11.154999732971193,10.81999969482422,11.100000381469727,4288085.0,-0.011627916895559753,3.187529429996748,9.999809269498641,26.55008489067312,20.57864815675826,0.07737565830275983,0.9055380060029155,1.4204219769261641,1.7779978244809982,35.25727876908659,0.36000061035155895,-0.7587828578175309,-0.7004999160766605,-2.252442358249585,0.8514425260962639,-1.4764711371631236,0.07547130500980259,0.2849998474121094,75.10919358331529,47.69253437266471,0.7759712210864627,8,-0.09750032424926758,0.38000011444091797,1.867499828338623,2.059999942779541,-1.334000587463379,1,-0.12805429297996462,-2.1034233286198165,11.18000030517578,1.7088551361817914,11.0649995803833,14.199862672295406,10.744999885559082,-0.12805429297996462 2732,2011-08-17,10.925000190734863,11.050000190734863,10.845000267028807,11.010000228881836,4147622.0,-0.011312216999309177,1.484848134554829,1.6999942779759294,26.257860314916428,20.647183696066442,0.08951005250453292,0.9575563475288078,1.5258657375275355,1.8958918073777546,36.082283495454135,0.20499992370605646,-0.8179780068808729,-0.747999906539917,-2.3024109350941693,0.8064111220143353,-1.5252054208170431,0.02920560773720915,0.4099998474121094,64.1921673801869,34.73991147523171,0.7772055142771266,8,-0.059999942779541016,0.5,1.9474997520446777,2.184999942779541,-1.768000602722168,2,-0.08503431437975861,3.187529429996748,11.050000190734863,-2.1034233286198165,11.18000030517578,1.7088551361817914,11.0649995803833,-0.08503431437975861 2733,2011-08-18,10.399999618530273,10.895000457763672,10.300000190734863,10.800000190734863,6574739.0,-0.04805497144520199,1.0169462759087773,4.705886972814684,23.259052998787567,20.065143506710914,0.5124125681061003,1.3808733184058415,2.021421343565276,2.4105016929325007,37.99444065708957,0.625,-0.8899176357145215,-1.1635004520416263,-2.7540485745462018,0.4270476704629491,-1.958774513293914,-0.3682263907893386,0.7808004379272457,9.661781887740998,-21.098259499517226,0.7952740612522875,8,0.3250002861022949,1.0250005722045898,2.4725003242492676,2.710000514984131,-1.2699995040893555,3,-0.009615329948400753,1.484848134554829,10.925000190734863,3.187529429996748,11.050000190734863,-2.1034233286198165,11.18000030517578,-0.009615329948400753 2734,2011-08-19,10.18000030517578,10.420000076293944,9.930999755859377,10.369999885559082,9169659.0,-0.021153780906155828,2.3724164466090465,0.4749982714677786,23.823110153597312,20.92244402817817,0.6082555825373142,1.482753874595737,2.215259766164891,2.615053109162405,40.46739723663172,0.48900032043456676,-0.9518639752459901,-1.2602497577667258,-2.8796956047192257,0.35919608918577417,-2.069972681242975,-0.4505268342904767,0.8699998855590838,17.73507829433594,-16.064581213745722,0.8097229234762495,8,0.45299959182739435,1.1854996681213414,2.672499656677248,2.929999828338625,-0.8109998703002912,4,0.00884087916403442,1.0169462759087773,10.399999618530273,1.484848134554829,10.925000190734863,3.187529429996748,11.050000190734863,0.00884087916403442 2735,2011-08-22,10.234999656677246,10.44499969482422,10.0649995803833,10.109999656677246,4224387.0,0.00540268662600174,-2.534882276751671,-0.657896189811718,25.320043931428813,22.27984445264456,0.5044004116055305,1.304015928017705,2.134521626872097,2.546365554715326,42.83814481820954,0.38000011444091975,-0.9796626011641738,-1.0842504024505608,-2.683037100692639,0.5145362957915172,-1.883643751571599,-0.2848570533295227,0.6600008010864258,24.836593668506087,-10.835478352550918,0.7993933491210388,8,0.39800024032592773,1.1305003166198748,2.5950002670288086,2.875000476837158,-0.3119993209838867,0,-0.020029304404745374,2.3724164466090465,10.18000030517578,1.0169462759087773,10.399999618530273,1.484848134554829,10.925000190734863,-0.020029304404745374 2736,2011-08-23,10.114999771118164,10.4350004196167,9.963000297546387,10.324999809265137,7054143.0,-0.011724464053185835,1.1953429779834948,-1.6800003051757812,26.40948580807654,24.48352007849254,0.5655103315521242,1.281396775014759,2.218153383984184,2.648806726951374,45.98491385779974,0.4720001220703125,-1.0294735226972485,-1.07200026512146,-2.6052267316709,0.46122620142798,-1.83861349839618,-0.30538703184674,0.6450405883789063,16.443247877670515,-20.335021579849254,0.7666132332747201,8,0.5180001258850098,1.2505002021789569,2.625000238418579,2.9175004959106445,-0.42399978637695135,1,-0.001482885811946888,-2.534882276751671,10.234999656677246,2.3724164466090465,10.18000030517578,1.0169462759087773,10.399999618530273,-0.001482885811946888 2737,2011-08-24,10.329999923706056,10.390000343322754,10.0,10.15999984741211,4893921.0,0.02125557661422728,1.6896490489595117,-0.8095240257764582,33.740447967814475,26.279483756245284,0.38907388995145453,0.941808196355316,1.9746588137070837,2.4175593143987957,48.712850596734356,0.3900003433227539,-0.9989558582617306,-0.7472501277923573,-2.1887059902975334,0.6942057347128188,-1.4679780590449454,-0.026522196539769283,0.31397475128173724,41.390028768494815,0.274857565197955,0.7207279312525879,8,0.30299997329711736,1.0355000495910645,2.4062499999999982,2.702500343322752,-0.47000026702881037,2,-0.05943856001639636,1.1953429779834948,10.114999771118164,-2.534882276751671,10.234999656677246,2.3724164466090465,10.18000030517578,-0.05943856001639636 2738,2011-08-25,10.170000076293944,10.5,9.890000343322754,10.40999984741211,6242866.0,-0.015488852719633961,1.904759742235503,-1.4117627259365595,32.30993642448446,27.040259039537712,0.5128658222431,0.9733221934645027,2.104201117942363,2.560535915430501,51.060984359917114,0.6099996566772461,-0.9667276979039912,-0.7939999580383326,-2.138981381857265,0.5509814657806,-1.4664906699477989,-0.12150924612886627,0.3741581100158715,45.90162140359021,4.324143042416701,0.6724907119094664,8,0.44250011444091975,1.175000190734865,2.557499885559084,2.862500190734865,-0.5450000762939435,3,-0.0996067335970362,1.6896490489595117,10.329999923706056,1.1953429779834948,10.114999771118164,-2.534882276751671,10.234999656677246,-0.0996067335970362 2739,2011-08-26,10.125,10.204999923706056,9.949000358581543,10.154999732971193,6380170.0,-0.004424786229730526,2.9384513809924737,0.12499900658831282,37.205380394121285,28.31948920932222,0.4587467088388699,0.891135845931899,2.1172703910906137,2.5870403907693476,53.31272957558417,0.2559995651245135,-0.8546564988917442,-0.7292500495910641,-1.961869527291153,0.5033694281090249,-1.3455597884411077,-0.11294031074102051,0.375,38.524555564067406,-6.124292355770905,0.6163097388500443,8,0.39750003814697266,1.2200002670288086,2.577500104904175,2.8874998092651367,-0.9750003814697266,4,-0.0982715936354649,1.904759742235503,10.170000076293944,1.6896490489595117,10.329999923706056,1.1953429779834948,10.114999771118164,-0.0982715936354649 2740,2011-08-29,10.420000076293944,10.5,10.234999656677246,10.244999885559082,3052113.0,0.02913581000434018,-1.7179432003247372,-5.833391613948796,43.076923979810246,30.155804663670786,0.049845104310744404,0.49594279473054037,1.795204545665161,2.275551363776721,54.573683291818945,0.375,-0.7833444468012303,-0.35449995994568084,-1.4719167829089184,0.7629168630175567,-0.9132083714272987,0.20420845153593703,-0.5299997329711896,86.88525102754528,40.48151669935348,0.5587084114816186,8,0.05000019073486506,0.9250001907348651,2.2000000476837176,2.592499732971193,-0.8529996871948242,0,-0.10086368845711768,2.9384513809924737,10.125,1.904759742235503,10.170000076293944,1.6896490489595117,10.329999923706056,-0.10086368845711768 2741,2011-08-30,10.44499969482422,10.600000381469727,10.270000457763672,10.56999969482422,3452853.0,0.0023991956187363606,2.5675402602223505,-0.714284935776924,51.81817204498715,32.99583930034531,-0.07822508293261698,0.3697956602535051,1.7362628468614236,2.2346794523655564,55.326155303408584,0.3299999237060547,-0.7550629606529995,-0.2532503128051733,-1.2259313637977982,0.7194307381874516,-0.7395908383014849,0.23309021269113828,-0.5427993583679225,78.16891854681558,26.80765374215838,0.48634052549631224,8,-0.052499294281007636,0.9000005722045881,2.160000324249266,2.567500114440916,-0.6049995422363299,1,-0.04997600520654166,-1.7179432003247372,10.420000076293944,2.9384513809924737,10.125,1.904759742235503,10.170000076293944,-0.04997600520654166 2742,2011-08-31,10.654999732971193,10.71500015258789,10.40999984741211,10.470000267028807,5968358.0,0.020105317786752286,1.0,-1.479995727539091,48.24218415305884,35.771742761931016,-0.36939860537392377,0.08126544613987541,1.4916432971307234,2.010585645573345,55.32341250224726,0.30500030517578125,-0.7339720018219822,0.009249734878542526,-0.840173004183697,0.858672473940782,-0.4154616346525781,0.4339611044096632,-0.7248873947143579,92.72722018322132,38.59931966576531,0.42471136953112004,8,-0.3524994850158709,0.6900005340576154,1.957500219345091,2.340000152587889,-0.7779998779296893,2,-0.09047393452736996,2.5675402602223505,10.44499969482422,-1.7179432003247372,10.420000076293944,2.9384513809924737,10.125,-0.09047393452736996 2743,2011-09-01,10.475000381469727,10.675000190734863,10.31999969482422,10.670000076293944,5088567.0,-0.016893416800797367,2.463420761264974,-1.0540554473002908,37.809929487187105,37.32583379899655,-0.1985178507367138,0.19901009706240913,1.6356684584329955,2.1765788289384034,55.13578645954208,0.35500049591064275,-0.7175077206537317,-0.12474961280822683,-0.8997096286204584,0.6502104030040048,-0.5122296207143417,0.2627303950978881,-0.49779477435302866,68.66842876511593,16.493446527754386,0.38748000790611575,9,-0.1725001335144043,0.7324995994567871,2.1424996852874756,2.5099997520446777,-0.3250007629394531,3,-0.05871128423827232,1.0,10.654999732971193,2.5675402602223505,10.44499969482422,-1.7179432003247372,10.420000076293944,-0.05871128423827232 2744,2011-09-02,10.210000038146973,10.375,10.130000114440918,10.345000267028807,5117984.0,-0.025298361209756037,1.5128232716459955,0.692309949528539,31.128390230362655,37.97120560998919,0.07955112378603602,0.3919586248148992,1.8605511879525345,2.4249318110474825,54.087838640579065,0.3450002670288086,-0.6995176565338461,-0.3312499523162842,-1.0312265148374316,0.3687266102048632,-0.6812382335768579,0.018738328944289506,-0.18852675830200383,13.675199741774355,-32.57251650019592,0.34998828126057413,9,0.09250020980834961,0.997499942779541,2.4075000286102295,2.7649998664855957,0.039999961853027344,4,-0.05729677139679479,2.463420761264974,10.475000381469727,1.0,10.654999732971193,2.5675402602223505,10.44499969482422,-0.05729677139679479 2745,2011-09-05,9.789999961853027,10.114999771118164,9.746999740600586,10.100000381469727,6171198.0,-0.0411361483569761,1.1647111622231883,2.2962955113805243,27.972013981005276,38.144819851425716,0.48029823779166847,0.76493654850848,2.230535141138434,2.8267909496396832,53.1758793359192,0.4630002975463867,-0.628348878070943,-0.6965000152587884,-1.4523341996933343,0.05933416917575762,-1.0744171074760622,-0.3185829230415145,0.9250001907348633,4.442169726370463,-36.57862980438499,0.3779170922172732,9,0.44099998474121094,1.3459997177124023,2.846250057220459,3.184999942779541,0.7049999237060547,0,-0.06537286474121862,1.5128232716459955,10.210000038146973,2.463420761264974,10.475000381469727,1.0,10.654999732971193,-0.06537286474121862 2746,2011-09-06,9.82800006866455,9.9350004196167,9.710000038146973,9.8100004196167,5771088.0,0.003881522672072757,-1.0642197821427009,-0.058063305430706424,30.219967672043268,37.7536553741178,0.44399695144543294,0.6797194111064115,2.13725476909776,2.7706068659403122,51.50511819058629,0.22500038146972656,-0.5431590898494587,-0.6063999176025394,-1.3939166023961818,0.18111676719110292,-1.0001582599993615,-0.21264157520571736,0.8676400756835942,11.74129523191364,-25.26005348597178,0.39375834239682145,9,0.38450002670288086,1.124499797821045,2.7070000171661377,3.064499855041504,0.7720003128051758,1,-0.02655674376698458,1.1647111622231883,9.789999961853027,1.5128232716459955,10.210000038146973,2.463420761264974,10.475000381469727,-0.02655674376698458 2747,2011-09-07,10.09000015258789,10.125,9.954999923706056,10.050000190734863,5924809.0,0.026658535011481854,2.090920125191787,2.2222634311751617,43.82470770432583,39.033074405211295,0.1613392710885737,0.41912457289396343,1.816398675447747,2.493837446672078,49.927443266108455,0.2969999313354492,-0.458979120498201,-0.33164982795715403,-1.1333893439511513,0.47008968803684326,-0.7325195859541527,0.06921993003984461,0.5662143875122077,39.378243974558146,-1.0367055475049085,0.4008697579969989,9,0.12249994277954102,0.7100000381469727,2.3524997234344482,2.594999790191652,0.5450000762939453,2,-0.024777006562867077,-1.0642197821427009,9.82800006866455,1.1647111622231883,9.789999961853027,1.5128232716459955,10.210000038146973,-0.024777006562867077 2748,2011-09-08,10.104999542236328,10.234999656677246,9.937999725341797,10.079999923706056,5184181.0,0.0014865599030333687,1.084211160337835,0.6249910592947128,48.37308427176886,40.273930391616574,0.1521501268416685,0.37283500368431177,1.7371519601412384,2.464644686528157,48.08781358767453,0.2969999313354492,-0.3708310619994162,-0.28465042114257777,-1.0831314806932717,0.5138306384081162,-0.6838909509179256,0.11459010863277008,0.5133664177856456,59.3984250748957,15.448945863433174,0.39924052977534735,9,0.10750055313110352,0.6775002479553223,2.1775004863739014,2.4200005531311035,0.3950004577636719,3,-0.02256305764704325,2.090920125191787,10.09000015258789,-1.0642197821427009,9.82800006866455,1.1647111622231883,9.789999961853027,-0.02256305764704325 2749,2011-09-09,9.711000442504883,10.045000076293944,9.701000213623047,10.010000228881836,5417931.0,-0.03899051138841014,-1.1567373002965544,-11.960173952850472,40.09077947059498,39.942136557259325,0.5378033529656445,0.6958725790733133,2.0605172096898645,2.836586403317522,47.609500985610765,0.40399932861328125,-0.33902222003403715,-0.6109495639801032,-1.3978514699133342,0.1759523419531277,-1.0044005169467187,-0.21749861101348777,0.8710308806420901,1.8727039909704453,-42.65640782985742,0.3934509529666159,9,0.49699974060058594,0.9794998168945312,2.5039994716644287,2.743999481201172,0.7789993286132812,4,0.045206379983662615,1.084211160337835,10.104999542236328,2.090920125191787,10.09000015258789,-1.0642197821427009,9.82800006866455,0.045206379983662615 2750,2011-09-12,9.692999839782717,9.798999786376953,9.496000289916992,9.550000190734863,7636213.0,-0.0018536301000849909,-1.4143439010304264,-0.4782600375090962,41.699446891159205,38.81783376238956,0.49375792672724117,0.6290084827820781,2.005412540944425,2.833159039958783,48.02777823311318,0.30299949645996094,-0.28642611001296814,-0.5546001434326158,-1.2786296388079368,0.16942935194270525,-0.9166148911202772,-0.19258539574495437,0.8361696167928212,26.657607398144766,-20.539166657114304,0.36201474768766057,9,0.4125003814697248,0.7550001144409162,2.1644999980926496,2.2969999313354474,0.9920005798339826,0,0.05746416686516409,-1.1567373002965544,9.711000442504883,1.084211160337835,10.104999542236328,2.090920125191787,10.09000015258789,0.05746416686516409 2751,2011-09-13,9.635000228881836,9.836000442504883,9.449999809265137,9.836000442504883,6225691.0,-0.0059836595336393295,2.840798238788408,-1.4055993490989915,35.42976553590535,37.39423169381694,0.4746952943398455,0.6066686912660977,1.9894151631139412,2.8665412999969178,48.10861533917858,0.3860006332397461,-0.25899984042558444,-0.5418497562408451,-1.2101327084011846,0.12643319591949442,-0.8759912323210148,-0.20770828016067533,0.8115156943610184,23.566937016177235,-23.35788504675851,0.3341414760801695,9,0.42749977111816406,0.7574996948242188,2.2224996089935303,2.354999542236328,0.9899997711181641,1,0.08925787610251579,-1.4143439010304264,9.692999839782717,-1.1567373002965544,9.711000442504883,1.084211160337835,10.104999542236328,0.08925787610251579 2752,2011-09-14,9.996000289916992,10.0,9.510000228881836,9.53600025177002,6668040.0,0.037467571609705264,1.094018539613191,-2.2885549714372475,46.635733083150456,38.374876537812874,0.011606097372901303,0.18182397326022937,1.5595051459202693,2.480697434473605,47.98517356530895,0.48999977111816406,-0.265273696937653,-0.13439970016479563,-0.7058587443326854,0.4370593440030941,-0.4201292222487396,0.15132982191914834,0.35086402192809096,69.55421487683628,21.570514474742012,0.28572952208394486,9,-0.08350038528442383,0.3964996337890625,1.4839997291564941,1.6939997673034668,0.8189992904663086,2,0.0604241770743037,2.840798238788408,9.635000228881836,-1.4143439010304264,9.692999839782717,-1.1567373002965544,9.711000442504883,0.0604241770743037 2753,2011-09-15,10.300000190734863,10.375,10.050000190734863,10.085000038146973,7707722.0,0.030412154061711716,-1.280701636974475,0.46739159730068724,53.075576302872385,40.813452768091736,-0.35741403564001395,-0.13707991557823007,1.1896741493577032,2.150974188333109,46.79633115560389,0.3789997100830078,-0.3030347720486706,0.1746001720428474,-0.3886172974342905,0.7378176415199853,-0.10700856269572157,0.45620890678141635,-0.8500003814697266,91.89191418376322,40.94731948996794,0.2816087347385691,9,-0.3875002861022949,0.0924997329711914,1.1787497997283936,1.3899998664855957,0.7600002288818359,3,0.03252427494596688,1.094018539613191,9.996000289916992,2.840798238788408,9.635000228881836,-1.4143439010304264,9.692999839782717,0.03252427494596688 2754,2011-09-16,10.270000457763672,10.494999885559082,10.270000457763672,10.375,10523540.0,-0.002912595380160976,-3.285722070844687,-0.4883696172885506,47.093028413602255,42.93800992726917,-0.3553802183691914,-0.10539556914110015,1.1537487946835494,2.153777122548842,45.06686651211485,0.22499942779541016,-0.34994368204320025,0.14010043144226003,-0.4263825695499506,0.7065834324344706,-0.14314106905384527,0.42334193193836533,-0.8015006446838377,78.46895584990172,30.74580854754511,0.2832415004961051,9,-0.2975006103515625,0.12249946594238281,1.2049994468688965,1.419999599456787,0.7099990844726562,4,0.022395280621672953,-1.280701636974475,10.300000190734863,1.094018539613191,9.996000289916992,2.840798238788408,9.635000228881836,0.022395280621672953 2755,2011-09-19,10.029999732971193,10.25,9.994000434875488,10.145000457763672,4725719.0,-0.023369105559391534,-1.7379732052243182,1.0952497729336796,42.57602697449031,44.31090540531885,-0.08689308539510598,0.1248613238622518,1.3330253658331799,2.3649093488069095,43.515117127413006,0.2760000228881836,-0.36286068038738506,-0.08965029716491557,-0.6555444833567119,0.47624388902688075,-0.3725973902608146,0.19329679593098348,-0.5204399169921885,55.50238099149285,11.149978380054016,0.2829470930958983,9,-0.05749988555908381,0.3625001907348615,1.3537502288818342,1.6600003242492658,0.9200000762939435,0,0.04586241778599787,-3.285722070844687,10.270000457763672,-1.280701636974475,10.300000190734863,1.094018539613191,9.996000289916992,0.04586241778599787 2756,2011-09-20,10.100000381469727,10.149999618530273,9.871000289916992,9.961000442504883,5362893.0,0.006979127653256478,1.3347379173849199,-1.2086875036281046,39.548033760433356,43.835719411553015,-0.1276798471529279,0.05658024061079736,1.2084707482057961,2.2658348231475944,41.860328109290194,0.27899932861328125,-0.33274611977499013,-0.01889967918395996,-0.5848595674848234,0.5470602091169035,-0.30187962333439167,0.26408026496647174,-0.5510229627075187,59.89851352620475,20.770232933813958,0.2829799441504316,9,-0.1275005340576172,0.2024993896484375,1.182499885559082,1.5899996757507324,1.2299995422363281,1,0.05792079366850933,-1.7379732052243182,10.029999732971193,-3.285722070844687,10.270000457763672,-1.280701636974475,10.300000190734863,0.05792079366850933 2757,2011-09-21,9.715999603271484,10.125,9.6899995803833,10.09000015258789,7223257.0,-0.038019877593545526,-1.0422526382713893,-2.690652615401504,36.72611979131919,42.54161224705861,0.22092215544739346,0.41341934891281085,1.5307187785585317,2.6202295082400617,40.226777730168436,0.4350004196166992,-0.26090608960270245,-0.3722004413604729,-0.9562680534775332,0.21186717075658734,-0.664234247419003,-0.08016663530194279,-0.12918128583740085,3.229815283424791,-30.833262996517377,0.2920338060585299,9,0.256500244140625,0.5340003967285156,1.475250482559204,1.9740004539489746,1.6040000915527362,2,0.09355706400218922,1.3347379173849199,10.100000381469727,-1.7379732052243182,10.029999732971193,-3.285722070844687,10.270000457763672,0.09355706400218922 2758,2011-09-22,9.156999588012695,9.49899959564209,9.10200023651123,9.496000289916992,9774114.0,-0.057533968514219325,1.301450140701795,0.9064176577385202,33.30161477314624,41.78726061400875,0.7054972371977577,0.9408759140203173,2.026000013959294,3.1458327929573535,38.809588817668214,0.6139993667602539,-0.2133596221247256,-0.8805504322052009,-1.5957280957420554,-0.16537276866834638,-1.2381392639736273,-0.5229616004367745,1.3380002975463867,3.9482674341704405,-31.34319567405894,0.35758883176842693,9,0.6415004730224609,0.8415007591247559,1.9880006313323975,2.5330004692077637,1.8530006408691406,3,0.18106367445304583,-1.0422526382713893,9.715999603271484,1.3347379173849199,10.100000381469727,-1.7379732052243182,10.029999732971193,0.18106367445304583 2759,2011-09-23,9.130000114440918,9.270000457763672,8.895999908447266,9.220999717712402,5859190.0,-0.002948506583654531,2.957655084720106,0.26843485208232526,38.043482016675455,41.381042294621665,0.7167932583080194,0.937580694719891,1.9886203879916327,3.1354267234062725,37.40618139262302,0.37400054931640625,-0.23641367595110907,-0.8577999114990238,-1.678072494358032,-0.03752732864001551,-1.267936202928528,-0.44766362006951965,1.3371397781372067,17.282141076172795,-21.00640663569145,0.41013629142950386,9,0.5654997825622559,0.6754999160766602,1.9449999332427979,2.559999942779541,1.4499998092651385,4,0.2113910493958373,1.301450140701795,9.156999588012695,-1.0422526382713893,9.715999603271484,1.3347379173849199,10.100000381469727,0.2113910493958373 2760,2011-09-26,9.369000434875488,9.42300033569336,8.975000381469727,8.979999542236328,6201388.0,0.026177471789572415,-1.2456182283612305,-4.274753720394047,42.249247463793544,42.13876250883146,0.47718107570102575,0.6490838264515837,1.6941055221477708,2.8601107241620287,36.89971090137547,0.4479999542236328,-0.2736517368583371,-0.5662496089935303,-1.4044067116477041,0.2719074936606436,-0.9853281603206163,-0.14717105766644423,1.0352938583374023,37.71934894601472,-3.7650171137244826,0.4190785513270868,9,0.32649946212768555,0.43649959564208984,1.6302495002746582,2.2614994049072266,1.3409996032714844,0,0.1719499447736177,2.957655084720106,9.130000114440918,1.301450140701795,9.156999588012695,-1.0422526382713893,9.715999603271484,0.1719499447736177 2761,2011-09-27,9.92300033569336,9.92300033569336,9.461000442504883,9.539999961853027,7817723.0,0.059131163955937316,1.412529724480522,0.984574537199342,47.4331416603489,42.227363461853514,-0.03539159649414003,0.056888620168571435,1.083758822022519,2.269853688915566,36.24543421116003,0.5539999008178711,-0.24135873670139318,0.0138502597808845,-0.7892478195174952,0.8169483390792642,-0.38769877986830537,0.41539929943007436,0.4209621821289069,83.56390160626988,40.085868193612285,0.40154903964918987,9,-0.22750043869018555,-0.11750030517578125,1.076249599456787,1.7074995040893555,1.0269994735717773,1,0.1034968697801637,-1.2456182283612305,9.369000434875488,2.957655084720106,9.130000114440918,1.301450140701795,9.156999588012695,0.1034968697801637 2762,2011-09-28,9.690999984741213,9.913000106811523,9.649999618530273,9.843999862670898,4490281.0,-0.02338006077835486,-1.238296214531524,-0.39947709814369375,44.03459060727322,41.222809495675826,0.16628085218465394,0.22447448394026992,1.2531368917022068,2.4626023744469325,35.963041663437586,0.27300071716308594,-0.217712902258139,-0.1699501037597635,-0.8966476038799698,0.5567473963604428,-0.5332988538198666,0.19339864630033965,0.5950440287060541,77.40990706554459,34.46081649890017,0.36334875006010325,9,0.004499912261961114,0.11450004577636541,1.3082499504089338,1.9394998550415021,1.0139999389648438,2,0.16912598715772353,1.412529724480522,9.92300033569336,-1.2456182283612305,9.369000434875488,2.957655084720106,9.130000114440918,0.16912598715772353 2763,2011-09-29,9.859999656677246,9.972000122070312,9.625,9.673999786376953,3638387.0,0.01743882697370025,-1.443667623700868,-1.2156863967288463,52.295826376706735,41.800898158242994,-0.08012228115891773,0.007418475628881538,1.0184802401161903,2.2557336317597247,35.45803524315374,0.3470001220703125,-0.16620175795805991,0.02979960441589391,-0.6370793502260224,0.6966785590578102,-0.3036398729050642,0.36323908173685204,0.3704425925700203,89.59103688130834,39.73396569558709,0.3334394773209578,9,-0.2869997024536133,-0.05449962615966797,1.1392502784729004,1.7705001831054688,0.8200006484985334,3,0.14807303133710104,-1.238296214531524,9.690999984741213,1.412529724480522,9.92300033569336,-1.2456182283612305,9.369000434875488,0.14807303133710104 2764,2011-09-30,9.625,9.935999870300293,9.545000076293944,9.899999618530273,5515027.0,-0.023833637409723774,1.2536003254034664,-1.4784936037121543,49.017911277457706,42.51666308079493,0.06008041692420463,0.20695495123061214,1.1819654004128317,2.450554388864468,34.66488418455149,0.39099979400634943,-0.1788831698815585,-0.1759500503540039,-0.8237322742571198,0.471832173549112,-0.49984116230556097,0.14794106159755316,0.5520645556152672,65.19556546110213,11.89152506880427,0.32389111195155773,9,-0.10200023651123047,0.18050003051757812,1.353750228881836,1.9850001335144043,1.0699996948242205,4,0.14389612767603488,-1.443667623700868,9.859999656677246,-1.238296214531524,9.690999984741213,1.412529724480522,9.92300033569336,0.14389612767603488 2765,2011-10-04,9.149999618530273,9.418999671936037,9.050999641418457,9.303999900817873,7151910.0,-0.04935068898386774,-1.0909078594090034,0.5600018033139426,43.74838349935142,42.98336860734138,0.4437952661130353,0.6656794396451282,1.5781349097280621,2.8808486543413725,33.55622220054658,0.574000358581543,-0.25242222878231146,-0.6189504146575935,-1.3292268817950088,0.09132605247982184,-0.9740886482263011,-0.2638121810888858,0.9758223511982731,10.74917757282247,-44.40312343051098,0.35513823356870794,10,0.3605003356933594,0.6555004119873047,1.7837505340576172,2.460000514984131,1.9500007629394531,1,0.1562841928736034,1.2536003254034664,9.625,-1.443667623700868,9.859999656677246,-1.238296214531524,9.690999984741213,0.1562841928736034 2766,2011-10-05,9.56700038909912,9.56700038909912,9.229999542236328,9.347000122070312,4832521.0,0.045573856606982766,2.0636403438425557,-1.42857054390297,44.54892443292763,43.852569123075654,-0.0634332174660468,0.240450693880792,1.0821385328743354,2.42454568100994,32.196598969871424,0.4170007705688459,-0.3007071941345103,-0.18889966011047576,-0.904181105538532,0.5263817853175805,-0.5465403828245048,0.16874106260355326,0.5096286981781759,56.02611057438895,2.584204228436448,0.35764072271402836,10,-0.13300037384033025,0.2384996414184588,1.3404998779296893,2.042999744415285,1.6029996871948242,2,0.11947314754478477,-1.0909078594090034,9.149999618530273,1.2536003254034664,9.625,-1.443667623700868,9.859999656677246,0.11947314754478477 2767,2011-10-06,9.84000015258789,9.850000381469727,9.458000183105467,9.520000457763672,7518213.0,0.0285355652122512,1.3058824849375728,1.4545423019069246,44.10860937311826,45.053346300850315,-0.35424654356204677,-0.05506180323008181,0.7392626570631435,2.11375154162395,31.204765025594796,0.3920001983642596,-0.312566997182671,0.09660010337829661,-0.6026560115317476,0.7958562182883409,-0.2530279540767264,0.4462281608333196,0.18940376753620392,85.66776323623671,35.55739430029878,0.3496280574550225,10,-0.40600013732910156,-0.0345001220703125,1.0287501811981201,1.7699999809265137,1.6499996185302734,3,0.11280484140900349,2.0636403438425557,9.56700038909912,-1.0909078594090034,9.149999618530273,1.2536003254034664,9.625,0.11280484140900349 2768,2011-10-07,9.876999855041504,9.949999809265137,9.633999824523926,9.87600040435791,5950849.0,0.003760132304864161,3.2993382639159208,0.0031232863648284577,44.975704605456784,45.82359325515935,-0.31108787696546614,-0.1159640100854169,0.6342774750702524,2.0372720353768283,30.46017024607895,0.31599998474121094,-0.32321527625640556,0.1449997901916511,-0.536647025986678,0.8266466063699802,-0.19582361789751346,0.48582319828081566,0.1070679046155174,91.87987312633265,43.483037266191616,0.3408234080891648,10,-0.4034996032714844,-0.09149980545043945,0.9467504024505615,1.7330002784729004,1.5530004501342756,4,0.08383113099287098,1.3058824849375728,9.84000015258789,2.0636403438425557,9.56700038909912,-1.0909078594090034,9.149999618530273,0.08383113099287098 2769,2011-10-10,10.149999618530273,10.164999961853027,9.857000350952148,9.9399995803833,6008743.0,0.02763994811131054,1.5666556729542753,210.11545801526717,51.52129626159296,46.85382089935929,-0.4740347725074141,-0.3735403576280838,0.29877018412470235,1.7269371772589714,29.11034089279286,0.3079996109008789,-0.28674709961528855,0.39604959487915004,-0.3105654560487334,1.1026646458070335,0.042742069415208306,0.7493571203430918,-1.2539997100830078,98.65347046606753,49.042259890099615,0.3533075254639419,10,-0.5419998168945312,-0.4544997215270996,0.6050004959106445,1.4600005149841309,1.1950006484985334,0,0.05221681838075276,3.2993382639159208,9.876999855041504,1.3058824849375728,9.84000015258789,2.0636403438425557,9.56700038909912,0.05221681838075276 2770,2011-10-11,10.25,10.31999969482422,10.085000038146973,10.15999984741211,5983276.0,0.009852254702272356,1.0434793425438944,0.4285720773293491,51.88726199543945,47.3487231588138,-0.4871524069440589,-0.45289211979370236,0.14596806358881587,1.5921992314627538,27.257375301975873,0.23499965667724787,-0.1825902381729616,0.4681999683380127,-0.2714352388507706,1.207835175526796,0.09838236474362105,0.8380175719324043,-1.3286200904846197,93.57801054816127,43.398097142054496,0.36981760359439186,10,-0.5645003318786621,-0.5545001029968262,0.505000114440918,1.3600001335144043,1.0600004196166992,1,0.043414604373094745,1.5666556729542753,10.149999618530273,3.2993382639159208,9.876999855041504,1.3058824849375728,9.84000015258789,0.043414604373094745 2771,2011-10-12,10.494999885559082,10.520000457763672,10.145000457763672,10.25,5613442.0,0.023902427859422648,1.542364004900899,2.7222163353537066,60.15645729516084,49.1400416796902,-0.7179852158700744,-0.6642141144116973,-0.14862458952850233,1.3144918169690811,25.158386579011932,0.375,-0.08562231147963217,0.6701998710632324,-0.13093879459577806,1.471338536722243,0.2696305382337272,1.0707692038927377,-1.517675184631349,97.64589776470292,39.811670514561186,0.4005693328295048,10,-0.7094998359680176,-0.7869997024536133,0.18849992752075195,1.0434999465942383,0.7399997711181641,2,0.057646546213222294,1.0434793425438944,10.25,1.5666556729542753,10.149999618530273,3.2993382639159208,9.876999855041504,0.057646546213222294 2772,2011-10-13,10.600000381469727,10.675000190734863,10.4399995803833,10.475000381469727,5857562.0,0.010004811534597868,-1.4102428670637832,0.5102043199520437,71.33984874349693,51.256044164889104,-0.7604539205673628,-0.7606428767277293,-0.2944771733375582,1.1751462403446649,23.657823756273373,0.2350006103515625,-0.007647756873824463,0.7450003623962402,-0.1258184037855674,1.6158191285780479,0.3095909793053373,1.1804097454871432,-1.5301151351318367,92.79540990575026,26.98233141772559,0.43540938309090343,10,-0.7370004653930664,-0.8145003318786621,-0.01750040054321289,0.9199995994567871,0.5099992752075195,3,0.05377355418030505,1.542364004900899,10.494999885559082,1.0434793425438944,10.25,1.5666556729542753,10.149999618530273,0.05377355418030505 2773,2011-10-14,10.635000228881836,10.789999961853027,10.600000381469727,10.649999618530273,6175120.0,0.0033018722785420618,-3.470626514675523,-0.1199951171875,72.20418586654475,53.83229689700989,-0.7531619551899471,-0.8108302288946376,-0.3607709505952581,1.1141187563679011,23.378472874007837,0.18999958038330078,0.0167494007263862,0.7632502079010006,-0.155193465417927,1.6816938812199282,0.3040283712415377,1.2224720445604635,-1.4367057869921886,83.38694559352197,10.962660622643824,0.45922183665946353,10,-0.7145004272460938,-0.7920002937316895,-0.12875008583068848,0.8849997520446777,0.13500022888183594,4,0.0803948776526,-1.4102428670637832,10.600000381469727,1.542364004900899,10.494999885559082,1.0434793425438944,10.25,0.0803948776526 2774,2011-10-17,10.5,10.850000381469727,10.420000076293944,10.729999542236328,3947806.0,-0.012693956368257653,-1.2051332211745263,15.333926754832147,67.21460105505096,56.43965440319873,-0.5375157602489669,-0.6932592888566873,-0.2587949991712879,1.22252110143096,23.289210071756123,0.430000305175783,0.07431110041760469,0.6167500019073486,-0.3280706545696077,1.561570658384305,0.14433967366887046,1.0891603301458268,-1.1425350061140147,54.248336680541684,-21.63371568341219,0.47241032823847856,10,-0.46000003814697266,-0.6269998550415039,-0.0025000572204589844,1.0199999809265137,0.14999961853027344,0,0.08857145763578855,-3.470626514675523,10.635000228881836,-1.4102428670637832,10.600000381469727,1.542364004900899,10.494999885559082,0.08857145763578855 2775,2011-10-18,10.489999771118164,10.529999732971193,10.279999732971193,10.40999984741211,3375446.0,-0.0009524027506510047,2.1250029802350117,-0.34782644751463687,60.34292597319276,58.194543463228186,-0.35475326301067156,-0.6819963411435168,-0.26665837308762086,1.2059146189647638,22.598339301801886,0.25,0.0879293303520754,0.5837497711181641,-0.3977945166379051,1.5652940588742332,0.09297762724012948,1.0745219149961986,-0.9534305307221302,48.93607811202225,-24.901301603552163,0.4907721438780347,10,-0.3359994888305664,-0.616999626159668,-0.040749549865722656,1.0255002975463867,-0.13000011444091797,1,0.08150624543049978,-1.2051332211745263,10.5,-3.470626514675523,10.635000228881836,-1.4102428670637832,10.600000381469727,0.08150624543049978 2776,2011-10-19,10.6850004196167,10.800000190734863,10.44499969482422,10.524999618530273,6221942.0,0.01858919473339027,-1.2187486030189827,2.0000119209403238,68.3801758582976,60.89138418380367,-0.4184974067607854,-0.8758272385394541,-0.47714142871954657,0.9828558179137463,21.80107675024287,0.35500049591064275,0.14168350572854216,0.7495004177093509,-0.28953662640289224,1.7885374618215941,0.22998189565323024,1.2690189397654716,-0.9908194422918228,71.05267120525883,-2.23644194221869,0.5195185220561214,10,-0.44300031661987305,-0.8120002746582031,-0.4082503318786621,0.7279996871948242,-0.4350004196166992,2,0.05849321248996464,2.1250029802350117,10.489999771118164,-1.2051332211745263,10.5,-3.470626514675523,10.635000228881836,0.05849321248996464 2777,2011-10-20,10.625,10.795000076293944,10.479999542236328,10.529999732971193,4906099.0,-0.005615387670602545,-2.230763963946322,0.5937486961549125,64.73987865744819,63.08740352291384,-0.26310264157896945,-0.7844544770912556,-0.4167149437711757,1.0169585876304907,20.643652452342796,0.3150005340576154,0.26502615977048016,0.6440499782562252,-0.4333744493521188,1.7214744058645692,0.10533776445205412,1.1827621920603963,-0.7921206941777417,60.52629377485603,-10.258699305287294,0.5387122138041716,10,-0.2714996337890625,-0.7519998550415039,-0.39750003814697266,0.7649998664855957,-0.2349996566772461,3,0.05741173239315267,-1.2187486030189827,10.6850004196167,2.1250029802350117,10.489999771118164,-1.2051332211745263,10.5,0.05741173239315267 2778,2011-10-21,10.8149995803833,10.84000015258789,10.56999969482422,10.710000038146973,4623673.0,0.01788231344784008,2.483861440964722,1.1052552326457066,73.33330590742784,65.51096015022881,-0.34202165831733033,-0.889475952891047,-0.6169670186963092,0.8035798208881282,18.585744092401953,0.2700004577636701,0.36984576014357806,0.7511495590209964,-0.3144169853230494,1.8167161033650423,0.2183662868489744,1.2839328311930185,-0.8600657454833467,93.85951556746065,21.443519236107363,0.5327832721720228,10,-0.34749937057495117,-0.9419994354248047,-0.6624996662139893,0.5575003623962402,-0.06499958038330078,4,0.02727693830233968,-2.230763963946322,10.625,-1.2187486030189827,10.6850004196167,2.1250029802350117,10.489999771118164,0.02727693830233968 2779,2011-10-24,11.0600004196167,11.104999542236328,10.779999732971193,10.899999618530273,3676049.0,0.022653800160824078,1.6000083923659845,1.5238237965485921,91.1637650198401,69.87501604182889,-0.4965852677252123,-1.0355664182934934,-0.8799009304553813,0.5372653111587162,16.355589051635455,0.32499980926513494,0.47190406570605425,0.8996503829956062,-0.15937570339913876,1.9586764693903511,0.3701373397982337,1.4291634261929786,-0.9976585991283731,94.54555963355777,13.737204071187065,0.5295130431973721,10,-0.4350004196166992,-1.0595006942749023,-0.9075005054473877,0.3099994659423828,-0.2700004577636719,0,-0.026220610384305676,2.483861440964722,10.8149995803833,-2.230763963946322,10.625,-1.2187486030189827,10.6850004196167,-0.026220610384305676 2780,2011-10-25,10.979999542236328,11.220000267028807,10.854999542236328,11.029999732971193,3772823.0,-0.007233352110771807,-1.433336618209434,-0.31249962747284643,85.62776741920112,72.70516161116669,-0.33765195760848066,-0.873468454286563,-0.8228398681852394,0.5966281445019206,14.558795537904762,0.3650007247924787,0.5745718415780328,0.7390995502471931,-0.311526569748656,1.7897256702430422,0.21378649024926766,1.2644126102451185,-0.7716856407032822,69.03218740732454,-14.294999285791093,0.5253130599979248,10,-0.22999954223632812,-0.921999454498291,-0.7974996566772461,0.38250017166137695,0.2350006103515625,1,-0.030054639113294757,1.6000083923659845,11.0600004196167,2.483861440964722,10.8149995803833,-2.230763963946322,10.625,-0.030054639113294757 2781,2011-10-26,10.949999809265137,11.135000228881836,10.84000015258789,10.949999809265137,3897769.0,-0.002732216231502771,-1.6818272456932801,-0.0,81.89649360792535,73.87812215165874,-0.2640955275763037,-0.8037944929057055,-0.812410585703983,0.6060050375800898,14.02492079443606,0.2950000762939453,0.6321346418767426,0.6577498435974114,-0.42728213483362865,1.7427818220284514,0.11523385438189138,1.2002658328129314,-0.5798160892527697,63.51348739024717,-18.71137886180768,0.5425159892155197,10,-0.19999980926513672,-0.8919997215270996,-0.7674999237060547,0.39499998092651367,0.22000026702880682,2,-0.053881293412322506,-1.433336618209434,10.979999542236328,1.6000083923659845,11.0600004196167,2.483861440964722,10.8149995803833,-0.053881293412322506 2782,2011-10-27,11.329999923706055,11.329999923706055,11.119999885559082,11.18000030517578,5804523.0,0.034703207402742464,1.8000076294139338,100.0,84.8775310905156,75.28627162098883,-0.5919001197056968,-1.1117068149871265,-1.2039392762615861,0.20929845424929994,13.601199085936194,0.38000011444091797,0.6960434738454513,0.9557999610900882,-0.1842144218647519,2.0958143440449284,0.3857927696126673,1.5258071525675092,-0.823845556171058,100.0,18.211704372018275,0.5700071914774202,10,-0.5250000953674316,-1.2170000076293945,-1.192500114440918,-0.034999847412109375,-0.1750001907348615,3,-0.09532214748266177,-1.6818272456932801,10.949999809265137,-1.433336618209434,10.979999542236328,1.6000083923659845,11.0600004196167,-0.09532214748266177 2783,2011-10-28,11.31999969482422,11.4350004196167,11.244999885559082,11.25,3915300.0,-0.0008826327404389822,-3.7500178814104856,0.46666581895401366,82.14279725761531,76.94496008794042,-0.5302787711652339,-1.040042325724393,-1.1888965942715863,0.20068791271968678,13.382306672906699,0.1900005340576172,0.7076525235100561,0.8727997303009047,-0.3145733934813375,2.060172854083147,0.2791131684097845,1.466486292192025,-0.6655531271784341,82.44265584186809,2.6725347494442815,0.593686561891121,10,-0.4624996185302752,-1.154499530792238,-1.2087497711181658,-0.18999958038330256,-0.17999935150146662,4,-0.08215542195877312,1.8000076294139338,11.329999923706055,-1.6818272456932801,10.949999809265137,-1.433336618209434,10.979999542236328,-0.08215542195877312 2784,2011-10-31,11.010000228881836,11.329999923706055,11.010000228881836,11.25,3873097.0,-0.027385112570641135,-1.6666666666666667,-3.428583106266943,68.71919354020366,77.87565648427497,-0.1568190887400469,-0.6545195364070331,-0.8702606111341353,0.49327846296124633,12.759956855050941,0.31999969482421875,0.664608333693204,0.493550252914428,-0.6527601685161546,1.6398606743450106,-0.07960495780086241,1.0667054636297184,-0.19944289084186728,28.57142857142857,-47.40927265012239,0.5731552107152911,10,-0.07000017166137695,-0.8445000648498535,-1.1115000247955322,-0.05900001525878906,0.05999946594238459,0,-0.02361491584712172,-3.7500178814104856,11.31999969482422,1.8000076294139338,11.329999923706055,-1.6818272456932801,10.949999809265137,-0.02361491584712172 2785,2011-11-01,10.579999923706056,10.845000267028807,10.505000114440918,10.789999961853027,5614525.0,-0.03905543108416898,1.1249966472455384,0.8750009934116862,51.91873414222605,76.04660740471145,0.3210523974147126,-0.11794110301438998,-0.43821542835685534,0.9033523580300464,10.872166232134123,0.505000114440918,0.6038698060655641,-0.007950067520139825,-0.9567707192778503,0.9408705842375706,-0.48236039339899506,0.4664602583587154,0.8550004959106428,8.064492973576243,-62.483365383185706,0.4744103258788549,11,0.3775000572204572,-0.3749995231628436,-0.8294999599456805,0.268000125885008,0.1599998474121076,1,0.019848775015246956,-1.6666666666666667,11.010000228881836,-3.7500178814104856,11.31999969482422,1.8000076294139338,11.329999923706055,0.019848775015246956 2786,2011-11-02,10.710000038146973,10.755000114440918,10.524999618530273,10.6850004196167,3182899.0,0.012287345498900315,3.000016585673295,-0.11904578090017857,52.45534659421589,74.68165939768564,0.21788426699045793,-0.16645419213705637,-0.5607493447195377,0.7496683434904483,9.288403136707776,0.23000049591064453,0.5791132157356067,0.06490006446838414,-0.7537604207393862,0.8835605496761545,-0.3444301781355019,0.4742303070722702,0.7064003753662114,22.042995315717366,-43.80326181537738,0.4093302426038853,11,0.26000022888183594,-0.46700000762939453,-0.9595000743865967,0.1380000114440918,-0.010000228881835938,2,0.04715220472849713,1.1249966472455384,10.579999923706056,-1.6666666666666667,11.010000228881836,-3.7500178814104856,11.31999969482422,0.04715220472849713 2787,2011-11-03,10.949999809265137,11.029999732971193,10.545000076293944,10.579999923706056,4266370.0,0.022408942134764853,-1.2045459964063767,14.800221255817432,56.44170247654724,72.80481457203226,0.03222240712371516,-0.3362726569253809,-0.797271320575339,0.49017358238758035,8.550244196188302,0.48499965667724965,0.5980734028305505,0.24939985275268484,-0.4856829465394856,0.9844826520448553,-0.11814154689339951,0.6169412523987692,0.44817259826660205,47.84941384939744,-15.126288604335521,0.3675413996460852,11,0.020000457763671875,-0.7069997787475586,-1.1994998455047607,-0.10199975967407227,-0.1099996566772461,3,0.020091348937071096,3.000016585673295,10.710000038146973,1.1249966472455384,10.579999923706056,-1.6666666666666667,11.010000228881836,0.020091348937071096 2788,2011-11-04,10.704999923706056,11.015000343322754,10.609999656677246,11.0,3339949.0,-0.022374419162252246,1.4923060671150392,-0.7972977501011659,54.01173671594419,68.67681142715493,0.29053029483017134,-0.02746886794565917,-0.5464107927683273,0.7142954113035458,8.01900310158645,0.4050006866455078,0.5719243543095089,-0.03700003623962189,-0.6617644053808753,0.5877643329016315,-0.3493822208102486,0.27538214833100483,0.6753090379638653,24.242406727740583,-38.191613146269816,0.31238218457062705,11,0.26500034332275213,-0.46199989318847834,-0.9544999599456805,0.143000125885008,-0.005000114440919745,4,0.042036414056259686,-1.2045459964063767,10.949999809265137,3.000016585673295,10.710000038146973,1.1249966472455384,10.579999923706056,0.042036414056259686 2789,2011-11-07,10.68000030517578,10.835000038146973,10.524999618530273,10.75,2970539.0,-0.0023353216915878994,1.5833392938034951,0.23728703973103904,53.69650614024864,65.12889350727133,0.2860382549385285,0.04139529816498566,-0.5142694870852011,0.7178999683321319,7.895688372715822,0.3100004196166992,0.5644913582590654,-0.08849968910217498,-0.6492143594008368,0.47221498119648686,-0.3688570242515059,0.19185764604715594,0.6828024795495615,33.333393884127126,-29.535377116560433,0.280357335149331,11,0.2899999618530291,-0.43700027465820135,-0.990750312805174,0.16799974441528498,0.11499977111816406,0,0.0430711633897658,1.4923060671150392,10.704999923706056,-1.2045459964063767,10.949999809265137,3.000016585673295,10.710000038146973,0.0430711633897658 2790,2011-11-08,10.69499969482422,10.850000381469727,10.625,10.739999771118164,3897662.0,0.0014044371928689792,-1.432443578402565,0.6428610354223017,50.20918982784789,61.6080819761516,0.2529618121003381,0.06476401066836068,-0.5313158384281014,0.6824133889779169,8.133602735875463,0.22500038146972656,0.5167559734914082,-0.0957502841949438,-0.6025593493742303,0.4110587809843427,-0.34915481678458704,0.15765424839469944,0.6506470364954318,33.663373815697526,-27.00650740591074,0.2534045325896437,11,0.27500057220458807,-0.4519996643066424,-1.0307497978210467,0.15300035476684393,-0.03499984741211115,1,0.03506311460499423,1.5833392938034951,10.68000030517578,1.4923060671150392,10.704999923706056,-1.2045459964063767,10.949999809265137,0.03506311460499423 2791,2011-11-09,11.100000381469727,11.449999809265135,10.9350004196167,11.25,11237710.0,0.03786822797587397,-1.145832836627479,3.3333192048490274,58.68373446923416,58.69766012934255,-0.14362765442655245,-0.3083993932324738,-0.9345054830502377,0.2557993175957325,9.061974785810191,0.7550001144409144,0.4128338143447312,0.27900037765502894,-0.22569957473652025,0.7837003300465781,0.026650401459255235,0.5313503538508026,-0.5950002670288086,62.16223182426015,1.4132905807633875,0.2523499761957743,11,-0.12250041961669922,-0.7600007057189941,-1.442000389099121,-0.2520003318786621,-0.16000080108642578,2,-0.03243248630446405,-1.432443578402565,10.69499969482422,1.5833392938034951,10.68000030517578,1.4923060671150392,10.704999923706056,-0.03243248630446405 2792,2011-11-10,11.170000076293944,11.31999969482422,10.90999984741211,10.90999984741211,5074119.0,0.006306278596266868,-2.15384220371934,-1.7333392673219368,56.78777050700081,55.88043493482983,-0.2667631022716108,-0.351529739786999,-1.0086133581786783,0.16317632638604174,9.688807434341589,0.40999984741211115,0.3438477738554404,0.3205000877380346,-0.1958932617529765,0.8368934372290457,0.06230341299252906,0.5786967624835402,-0.6460999679565411,69.729764839427,12.62508710158734,0.25819667474550567,11,-0.1925001144409162,-0.7160000801086426,-1.55025005340576,-0.3220000267028791,-0.03999996185302557,3,-0.04207701556119836,-1.145832836627479,11.100000381469727,-1.432443578402565,10.69499969482422,1.5833392938034951,10.68000030517578,-0.04207701556119836 2793,2011-11-11,11.489999771118164,11.529999732971193,11.140000343322754,11.1899995803833,5498572.0,0.028648137210254276,1.0526277484007038,1.1538458716942455,57.992554248655196,54.688586124657775,-0.6259362028176714,-0.6368419619187602,-1.3232847057820258,-0.17709703547160416,10.250111889815008,0.3899993896484393,0.3021922770600938,0.5977498054504391,0.018399252931503796,1.1771003579693744,0.30807452919097145,0.8874250817099067,-0.9475776687622073,96.0199047464506,41.84805878690642,0.28967527625946765,11,-0.4724998474121094,-0.9079999923706055,-1.8702497482299805,-0.6419997215270996,-0.29500007629394354,4,-0.05657089917130764,-2.15384220371934,11.170000076293944,-1.145832836627479,11.100000381469727,-1.432443578402565,10.69499969482422,-0.05657089917130764 2794,2011-11-14,11.43000030517578,11.625,11.345000267028807,11.574999809265135,4423823.0,-0.005221885738692755,1.2857131735571103,-0.4833313730040404,58.42698635851889,55.41172525980143,-0.5588650386896692,-0.5308118376908961,-1.2500011725188056,-0.1380856279438003,11.327263109701269,0.2799997329711932,0.20661930971129827,0.4912503242492665,-0.10459386441565854,1.0870945129141916,0.19332822991680487,0.7891724185817282,-0.8480750975952134,80.50003051757795,27.042677821800737,0.2979220943324623,11,-0.35500049591064275,-0.6890001296997053,-1.8005001544952375,-0.582000255584715,0.15999984741211115,0,-0.06386705830445871,1.0526277484007038,11.489999771118164,-2.15384220371934,11.170000076293944,-1.145832836627479,11.100000381469727,-0.06386705830445871 2795,2011-11-15,11.345000267028807,11.44499969482422,11.125,11.350000381469727,4359344.0,-0.007436573567586202,2.282069339906351,0.034483665805080554,57.247718879752234,55.94421106930547,-0.39553232117229165,-0.39892618620830333,-1.138890956908213,-0.07685672536208621,12.404615405775086,0.3199996948242205,0.12209077697084147,0.3635002613067613,-0.21932501056740783,0.9463255331809304,0.07208762536967583,0.6549128972438467,-0.7004905719030745,60.839206543137834,8.296404098861629,0.2914126359370848,11,-0.2700004577636701,-0.4900002479553205,-1.6932504177093488,-0.6345005035400373,0.125,1,-0.04847952206165129,1.2857131735571103,11.43000030517578,1.0526277484007038,11.489999771118164,-2.15384220371934,11.170000076293944,-0.04847952206165129 2796,2011-11-16,11.3100004196167,11.505000114440918,11.19499969482422,11.3100004196167,3711929.0,-0.003085045975170675,-1.6956388333734413,-0.0,49.57984203454948,55.181782131305724,-0.29778750020630085,-0.33170901671842756,-1.0788743424648608,-0.06838809383018685,13.138518167873098,0.31000041961669744,0.08213160189694335,0.2972504138946537,-0.2856596054611451,0.8801604332504525,0.005795404216755173,0.5887054235725522,-0.6066613061985109,55.944124033654695,9.015854413189928,0.29145500967789933,11,-0.2350006103515625,-0.4250001907348633,-1.6195006370544434,-0.5995006561279297,0.3099994659423828,2,-0.057471312828352494,2.282069339906351,11.345000267028807,1.2857131735571103,11.43000030517578,1.0526277484007038,11.489999771118164,-0.057471312828352494 2797,2011-11-17,11.234999656677246,11.380000114440918,11.100000381469727,11.270000457763672,4691464.0,-0.006631366945784367,1.1960753514568772,-100.0,48.26175701614066,54.542895497994216,-0.19903913892699698,-0.21994198614680727,-0.9876588744026282,-0.023338439193295812,13.81230698411552,0.2799997329711914,0.11602783319088772,0.19174966812133754,-0.3691545439872552,0.7526538802299303,-0.08870243793295884,0.4722017741756339,-0.4763608900641483,25.714166342719917,-16.031013105617493,0.28045210605429627,11,-0.15999984741210938,-0.2824997901916504,-1.4882495403289795,-0.5244998931884766,0.4200000762939471,3,-0.02625723945782399,-1.6956388333734413,11.3100004196167,2.282069339906351,11.345000267028807,1.2857131735571103,11.43000030517578,-0.02625723945782399 2798,2011-11-18,11.109999656677246,11.260000228881836,11.05500030517578,11.199999809265137,3576516.0,-0.011125946045375201,-1.0500109673173754,2.571374077000627,52.21237743065709,54.3779923080396,-0.011788011943329124,-0.07558334780154397,-0.8480459172468091,0.06852394530302064,14.374829480712329,0.20499992370605646,0.13959798643070798,0.05199966430664027,-0.49906061687925174,0.6030599454925323,-0.22353047628630662,0.32752980489958716,-0.29937921606093454,9.649014201389635,-32.36785976703104,0.27553014059294606,11,0.015000343322753906,-0.1574997901916504,-1.2857496738433838,-0.5644998550415039,0.619999885559082,4,0.0018002212764831604,1.1960753514568772,11.234999656677246,-1.6956388333734413,11.3100004196167,2.282069339906351,11.345000267028807,0.0018002212764831604 2799,2011-11-21,10.770000457763672,11.0600004196167,10.710000038146973,11.050000190734863,4779373.0,-0.030602989146739534,1.333334392970789,3.1111028694951894,54.377896183893135,54.84118190315574,0.382549438839332,0.25463087534573603,-0.4843815821630528,0.3728325176275824,14.060455420715702,0.39999961853027344,0.1256805243539123,-0.27349953651428294,-0.8393998514218133,0.2924007783932474,-0.5564496939680481,0.009450620939482235,0.8549995422363281,7.547221869009546,-37.163082576210044,0.28295015745376484,11,0.39749956130981445,0.18249940872192383,-0.8882505893707275,-0.3770003318786621,0.8849992752075213,0,0.039461394521500104,-1.0500109673173754,11.109999656677246,1.1960753514568772,11.234999656677246,-1.6956388333734413,11.3100004196167,0.039461394521500104 2800,2011-11-22,10.649999618530273,10.899999618530273,10.649999618530273,10.850000381469727,2758115.0,-0.01114213873100578,-1.4999904632932155,0.714289120268664,48.6111006864251,53.722000371732506,0.5537259293349628,0.36748234556186077,-0.341041801142687,0.45568342032862574,13.442115786308575,0.25,0.1346817787145813,-0.37700037956237864,-0.9693232433845473,0.21532248425979006,-0.673161811473463,-0.08083894765129429,0.9567003822326665,0.0,-45.61218640427353,0.29616143191108457,11,0.4875001907348633,0.30250024795532227,-0.6934995651245117,-0.27449989318847656,1.1100006103515625,1,0.08826296410584655,1.333334392970789,10.770000457763672,-1.0500109673173754,11.109999656677246,1.1960753514568772,11.234999656677246,0.08826296410584655 2801,2011-11-23,10.359999656677246,10.65999984741211,10.359999656677246,10.600000381469727,5920569.0,-0.02723004434182774,-1.4999940395535227,1.1999990463293215,36.651574728396916,51.484645285220964,0.8132386168908301,0.6440346257881746,-0.028721737095281696,0.7071086418652861,13.0088077718619,0.3000001907348633,0.14110285877982243,-0.6375003337860115,-1.3005198538045928,0.02551918623256988,-0.969010093795303,-0.3059905737767199,1.2084323287963876,0.0,-43.45669000784486,0.331509760009291,11,0.632500171661377,0.632500171661377,-0.3464994430541992,-0.07199954986572266,1.5200004577636719,2,0.10714291960773781,-1.4999904632932155,10.649999618530273,1.333334392970789,10.770000457763672,-1.0500109673173754,11.109999656677246,0.10714291960773781 2802,2011-11-24,10.25,10.635000228881836,10.25,10.475000381469727,3813106.0,-0.0106177278303623,-2.422218454626372,0.9374987582403173,39.03614036990632,49.37837707647108,0.8705610298250637,0.7051270752934009,0.09114211682665285,0.778699830315059,12.242368232171454,0.38500022888183594,0.1562826260763579,-0.6934999942779534,-1.4157706443841214,0.028770655828214586,-1.0546353193310374,-0.3323646692248694,1.2459260457458505,0.0,-43.99161605829059,0.3611353250530841,11,0.6875,0.6875,-0.19249987602233887,-0.10200023651123047,1.875,3,0.13365852542039836,-1.4999940395535227,10.359999656677246,-1.4999904632932155,10.649999618530273,1.333334392970789,10.770000457763672,0.13365852542039836 2803,2011-11-25,10.390000343322754,10.46500015258789,10.119999885559082,10.274999618530273,2753499.0,0.013658570080268717,1.6037722268806254,-0.5111134658585174,43.3789950361025,47.70637804064704,0.6237059615832887,0.5184630184096299,-0.046964159468304345,0.6011941937740701,11.330789107111755,0.3450002670288086,0.11475667906561426,-0.5069996833801262,-1.2467465300398306,0.23274716327957812,-0.8768731067099793,-0.13712626005027317,1.0062516187634287,28.72343663446496,-15.929967625841158,0.36987342332985235,11,0.4224996566772461,0.4824995994567871,-0.2767500877380371,-0.27450037002563477,1.8350000381469727,4,0.12175162154459462,-2.422218454626372,10.25,-1.4999940395535227,10.359999656677246,-1.4999904632932155,10.649999618530273,0.12175162154459462 2804,2011-11-28,10.75,10.75,10.489999771118164,10.520000457763672,4186539.0,0.034648666485233015,1.2608760552634635,1.9999834144642457,51.08481870781822,47.0216113548766,0.17556717721902615,0.14544300859156678,-0.3998803410707339,0.20620022365721624,10.805840694581843,0.3599996566772461,0.08097745284034019,-0.13400001525878835,-0.8745233853205683,0.6065233548029916,-0.5042617002896783,0.2362616697721016,0.5186267544334733,80.76927309206995,33.291220885364794,0.3702616850308896,11,0.0625,0.12249994277954102,-0.5797498226165771,-0.6345000267028809,1.6000003814697266,0,0.09116274811500724,1.6037722268806254,10.390000343322754,-2.422218454626372,10.25,-1.4999940395535227,10.359999656677246,0.09116274811500724 2805,2011-11-29,10.789999961853027,10.824999809265137,10.630000114440918,10.75,3025419.0,0.00372092668400259,2.5454600625959096,0.17391322375731844,42.85713030053058,46.274643384430064,0.05426812355920063,0.12857446599616118,-0.42444885445655345,0.13571374953014548,11.421156947765956,0.19499969482421875,0.014864426353611293,-0.10450005531311035,-0.8327272532630356,0.623727142636815,-0.4686136542880739,0.2596135436618532,0.3637641056930061,95.03548209932823,47.37360214286529,0.3641135989749627,11,-0.039999961853027344,0.08249998092651367,-0.4772500991821289,-0.6744999885559082,1.4650001525878906,1,0.08016680020169487,1.2608760552634635,10.75,1.6037722268806254,10.390000343322754,-2.422218454626372,10.25,0.08016680020169487 2806,2011-11-30,11.21500015258789,11.260000228881836,10.630000114440918,10.6850004196167,5549496.0,0.03938834033710936,1.0322588087990316,13.250005960470162,50.891090754305544,46.566791577559485,-0.4309433062316419,-0.27052237199978535,-0.8310175697204372,-0.31433783892690315,12.30750779900083,0.630000114440918,-0.043555469471996844,0.2952501296997063,-0.44101703934032344,1.031517298739736,-0.07288345482030856,0.6633837142197212,-1.0950002670288086,96.05262607528839,49.06790186850542,0.3681335845200148,11,-0.5250000953674316,-0.3425002098083496,-0.8110001087188721,-1.0995001792907715,1.0199995040893537,2,0.04859563699320901,2.5454600625959096,10.789999961853027,1.2608760552634635,10.75,1.6037722268806254,10.390000343322754,0.04859563699320901 2807,2011-12-01,11.170000076293944,11.345000267028807,11.154999732971193,11.279999732971193,3779779.0,-0.004012490029575488,-1.7142866874204035,-0.207546626600336,42.88889567057288,45.53084915977236,-0.4426862330175485,-0.21944648614990214,-0.7553495188874795,-0.295703505595144,12.733879317575969,0.19000053405761363,-0.09818260508786025,0.23925004005431916,-0.5054455061796901,0.9839455862883284,-0.13309773306268546,0.6115978131713238,-1.0272001838684073,85.71427459272279,43.076069309844385,0.37234777311700423,12,-0.4374999999999982,-0.2975001335144025,-0.766000032424925,-1.0545001029968244,0.9349994659423846,3,0.0635631184688894,1.0322588087990316,11.21500015258789,2.5454600625959096,10.789999961853027,1.2608760552634635,10.75,0.0635631184688894 2808,2011-12-02,11.154999732971193,11.359999656677244,11.114999771118164,11.30500030517578,3752845.0,-0.001342913448549199,-1.1304291939810687,1.3636458215929115,43.76416184171096,44.35154534397433,-0.4700635477529236,-0.17813794764297874,-0.6912022007395411,-0.3045497253138212,13.144516186844085,0.24499988555908025,-0.12910927077508205,0.20174970626831268,-0.5414176603764336,0.9449170729130589,-0.16983397705406134,0.5733333895906867,-0.9641118255615257,76.43678727907948,36.993824045352454,0.3715836833223735,12,-0.4149999618530291,-0.28249979019165217,-0.6959998607635516,-1.041999816894533,1.3900003433227521,4,0.08695654775873685,-1.7142866874204035,11.170000076293944,1.0322588087990316,11.21500015258789,2.5454600625959096,10.789999961853027,0.08695654775873685 2809,2011-12-05,11.140000343322754,11.335000038146973,11.0600004196167,11.274999618530273,3245016.0,-0.0013446337971757538,1.1568587852064611,0.8999917348541415,45.1990655332759,43.97243032695775,-0.44372238006861764,-0.1337678809387146,-0.6253464194301159,-0.3132471890182913,13.747173134914275,0.27499961853027344,-0.15427516286214882,0.16375031471252477,-0.5722480418653397,0.8997486712903893,-0.20424886357640837,0.5317494930014579,-0.8789657309570327,69.86308886159973,31.758180564167475,0.3679991782889325,12,-0.40000057220458984,-0.2675004005432129,-0.62850022315979,-0.9745001792907715,1.4299993515014666,0,0.09739676882481563,-1.1304291939810687,11.154999732971193,-1.7142866874204035,11.170000076293944,1.0322588087990316,11.21500015258789,0.09739676882481563 2810,2011-12-06,11.06999969482422,11.220000267028807,11.020000457763672,11.05500030517578,3824650.0,-0.0062837204974137695,-3.7059285521945546,-0.11110718650440264,44.47003200740442,44.84114780240303,-0.3440611049627833,-0.03608268073496923,-0.5119591177674927,-0.2639185824673156,14.304960308105747,0.19999980926513494,-0.18634938747953633,0.07499966621399068,-0.6498524797064213,0.7998518121344027,-0.28742640674621533,0.4374257391741967,-0.7430271797998085,60.2739529172005,23.41658969575211,0.3624260729602057,12,-0.32999992370605646,-0.1974997520446795,-0.5172495841979998,-0.9044995307922381,1.3800001144409144,1,0.11562788816010272,1.1568587852064611,11.140000343322754,-1.1304291939810687,11.154999732971193,-1.7142866874204035,11.170000076293944,0.11562788816010272 2811,2011-12-07,10.739999771118164,11.210000038146973,10.71500015258789,11.19499969482422,5135971.0,-0.0298102920328307,1.0412340726757905,-30.334562563573808,39.793817595348756,44.925334160785525,0.05085880181681368,0.27991545763648595,-0.159372435133033,0.04024674762370495,13.43509323518921,0.49499988555908203,-0.20853232510480169,-0.2370002269744873,-0.9687207005108718,0.49472024656189717,-0.6028604637426795,0.12886000979370493,-0.3510456275945817,3.875912829664775,-32.970333538640006,0.36586023676819257,12,0.0,0.13250017166137695,-0.15874958038330078,-0.5744996070861816,1.6800003051757812,2,0.14106148748688696,-3.7059285521945546,11.06999969482422,1.1568587852064611,11.140000343322754,-1.1304291939810687,11.154999732971193,0.14106148748688696 2812,2011-12-08,10.699999809265137,10.984999656677246,10.664999961853027,10.8100004196167,4773897.0,-0.003724391313358777,-2.5555461365659307,0.24175962372825843,41.23932007101206,44.6875924979977,0.18037212801701585,0.2981869901796923,-0.08930561835406614,0.052719691801858204,12.634527789153333,0.31999969482421875,-0.2075015653111958,-0.2535001754760735,-0.9892998630323913,0.48229951208024424,-0.6214000192542315,0.11439966830208448,-0.25278293495233406,5.035951479224997,-33.7943974977828,0.36789984377815854,12,0.22499990463256836,0.1725001335144043,-0.09349966049194336,-0.5344996452331543,1.690000534057619,3,0.14345793222191938,1.0412340726757905,10.739999771118164,-3.7059285521945546,11.06999969482422,1.1568587852064611,11.140000343322754,0.14345793222191938 2813,2011-12-09,10.84000015258789,10.890000343322754,10.59000015258789,10.604999542236328,4378416.0,0.013084144469005299,-1.2641575977428456,-2.1363573311138855,51.635505897179705,44.748779963482306,0.12395196628863303,0.11277555369848535,-0.2024405752037559,-0.11610925219783219,11.462643987081622,0.3000001907348633,-0.14554876127989047,-0.08099985122680664,-0.7731484239449209,0.6111487214913076,-0.42707413758586377,0.2650744351322505,-0.33801631133322196,33.55705213463067,-8.849103643493201,0.34607428635905746,12,0.13499975204467773,0.03249979019165039,-0.23350000381469727,-0.6744999885559082,1.72999954223633,4,0.11669735902599943,-2.5555461365659307,10.699999809265137,1.0412340726757905,10.739999771118164,-3.7059285521945546,11.06999969482422,0.11669735902599943 2814,2011-12-12,10.699999809265137,11.050000190734863,10.69499969482422,10.8100004196167,7109846.0,-0.01291516064133369,-4.916633553206853,-0.46808648789039675,51.15741139331324,45.671033418235936,0.28621217687327416,0.20583525437610461,-0.02907185516740185,-0.006922476419068957,9.89546348045792,0.35500049591064275,-0.08115058396774799,-0.1845001697540276,-0.8396330313137721,0.4706326918057169,-0.5120666005339007,0.14306626102584552,-0.14653501908511402,17.460259792946797,-29.057915092206333,0.32756643077987263,12,0.27500009536743164,0.1725001335144043,-0.09349966049194336,-0.5344996452331543,2.1000003814697283,0,0.17242993457170175,-1.2641575977428456,10.84000015258789,-2.5555461365659307,10.699999809265137,1.0412340726757905,10.739999771118164,0.17242993457170175 2815,2011-12-13,10.795000076293944,10.864999771118164,10.649999618530273,10.71500015258789,4441221.0,0.008878529787126332,-1.0476108300560394,-0.7272679983353979,61.06870673584883,46.801879638407414,0.2145589283648075,0.07116640075072844,-0.07359882561688913,-0.13265637441154077,8.947351950866292,0.21500015258789062,-0.029279614131132448,-0.061999893188477984,-0.6809157996850672,0.5569160133081112,-0.3714578464367726,0.24745806005981663,-0.2049999237060529,33.064509926674454,-18.539072475841614,0.30945795324829484,12,0.17999982833862482,0.07749986648559748,-0.18849992752075018,-0.6294999122619611,1.8750000000000018,1,0.16442793941504585,-4.916633553206853,10.699999809265137,-1.2641575977428456,10.84000015258789,-2.5555461365659307,10.699999809265137,0.16442793941504585 2816,2011-12-14,10.65999984741211,10.81999969482422,10.635000228881836,10.760000228881836,4052838.0,-0.012505810831655029,-1.4666658189540311,-1.2500059604701896,60.301495015019185,48.73661289890144,0.2934081991679154,0.16334835519359814,0.0979033974866379,-0.031163368664220314,7.843213540791353,0.1849994659423846,-0.025848824814325155,-0.16450009346008265,-0.750655250721433,0.4216550638012677,-0.45757767209075695,0.12857748517059164,0.6999998092651349,15.217323699841401,-41.14104146353493,0.293077578630675,12,0.315000057220459,0.21250009536743164,-0.053499698638916016,-0.49449968338012695,2.0299997329711914,2,0.16791744723031843,-1.0476108300560394,10.795000076293944,-4.916633553206853,10.699999809265137,-1.2641575977428456,10.84000015258789,0.16791744723031843 2817,2011-12-15,10.9399995803833,10.989999771118164,10.65999984741211,10.720000267028807,5297836.0,0.026266391836690772,1.0625014901175405,-2.1999847412691627,62.91077373841938,50.864014220757944,-0.025309703349851276,-0.1474447844335085,-0.15038907269013535,-0.3396300222340578,6.990490319628659,0.3299999237060547,0.0055420786847832915,0.13024964332580602,-0.4265218344344479,0.68702112108606,-0.14813609555432095,0.408635382205933,0.4055000877380355,76.08682581969337,15.562266670984528,0.27838573888012713,12,0.02250051498413086,-0.06749963760375977,-0.2812497615814209,-0.7669997215270996,1.9250001907348633,3,0.13528341432155622,-1.4666658189540311,10.65999984741211,-1.0476108300560394,10.795000076293944,-4.916633553206853,10.699999809265137,0.13528341432155622 2818,2011-12-16,11.130000114440918,11.244999885559082,10.970000267028807,11.024999618530273,11839330.0,0.01736750834966294,-1.5581455179357717,0.4772764710472205,59.693870848297344,52.47454814464922,-0.2449929936387587,-0.3540209454915164,-0.30701357956346165,-0.5558446042601606,6.46745583712103,0.30500030517578125,-0.012116690808127828,0.31925015449523997,-0.23985892133159226,0.8783592303220722,0.039695616581823856,0.5988046924086561,0.2012895648956281,81.14756789461424,22.22612884845249,0.2795545379134163,12,-0.21250009536743164,-0.25750017166137695,-0.41425013542175293,-0.9570002555847168,1.670000076293947,4,0.11320756657019415,1.0625014901175405,10.9399995803833,-1.4666658189540311,10.65999984741211,-1.0476108300560394,10.795000076293944,0.11320756657019415 2819,2011-12-19,11.19499969482422,11.25,10.954999923706056,11.039999961853027,2919128.0,0.0058400341163489244,1.2264127856970497,1.4761809611175363,60.201496570858964,54.22248865169972,-0.3367872444138058,-0.4063836186259788,-0.3459946354158223,-0.6451101597394473,6.874162493520643,0.29500007629394354,-0.003614887957951396,0.3629997730255141,-0.2213253298775566,0.9473248759285848,0.07083722157397787,0.6551623244770504,0.12236419550323063,91.05685761869789,35.18741419363226,0.2921625514515358,12,-0.2749996185302752,-0.3224997520446795,-0.3952498435974139,-0.981999874114992,1.3250007629394513,0,0.12282269204846008,-1.5581455179357717,11.130000114440918,1.0625014901175405,10.9399995803833,-1.4666658189540311,10.65999984741211,0.12282269204846008 2820,2011-12-20,11.59000015258789,11.59000015258789,11.15999984741211,11.18000030517578,4320842.0,0.03528365060575123,1.0975632449129598,2.645164862885989,59.590783856138266,56.42215156956522,-0.7266875302722955,-0.7666577554644043,-0.7130739876135053,-1.057456067173165,7.747707250417096,0.43000030517578125,0.01273633235791749,0.7110002040863037,0.04307641987010413,1.3789239883025033,0.3770383119782039,1.0449620961944035,-0.9549999237060547,100.0,47.18050170845717,0.3339618921081,12,-0.5,-0.7350001335144043,-0.6820001602172852,-1.3295001983642578,1.050000190734865,1,0.10440034704199697,1.2264127856970497,11.19499969482422,-1.5581455179357717,11.130000114440918,1.0625014901175405,10.9399995803833,0.10440034704199697 2821,2011-12-21,11.470000267028807,11.704999923706055,11.4350004196167,11.654999732971193,4184505.0,-0.010353743225127499,-1.1176501387507198,-0.45121837754352684,57.38916128874653,58.21657837153572,-0.5500958023202642,-0.5894574019970165,-0.5738700199107303,-0.9549569962847482,8.254110570590333,0.26999950408935547,0.02342691107796746,0.5355002880096418,-0.13530368650461,1.2063042625238936,0.200098300752515,0.8709022752667686,-0.8159000396728491,77.5119962181567,27.661558984897724,0.33540198725712606,12,-0.32250022888183416,-0.5575003623962385,-0.5050003528594953,-1.209500312805174,1.219999313354494,2,0.10462073071738365,1.0975632449129598,11.59000015258789,1.2264127856970497,11.19499969482422,-1.5581455179357717,11.130000114440918,0.10462073071738365 2822,2011-12-22,11.619999885559082,11.670000076293945,11.524999618530273,11.59000015258789,2627119.0,0.013077560160260626,1.230774309503723,-0.16216118688977244,60.739029005782776,59.22808093915828,-0.6211946368597587,-0.6656877030851938,-0.705911598754609,-1.11753156085528,8.53414742083795,0.1999998092651385,0.046039291490526324,0.6169999122619636,-0.039132340826988354,1.2731321653509156,0.2889337857174876,0.9450660388064396,-0.923863670349121,88.66666158040361,40.43683880324558,0.3280661265444757,12,-0.4499998092651367,-0.7074999809265137,-0.6399998664855957,-1.3594999313354492,0.9200000762939453,3,0.0920825908229117,-1.1176501387507198,11.470000267028807,1.0975632449129598,11.59000015258789,1.2264127856970497,11.19499969482422,0.0920825908229117 2823,2011-12-23,11.654999732971193,11.734999656677244,11.529999732971193,11.699999809265135,1540400.0,0.003012035090947718,2.565223160234238,-1.5000158947133,61.78487565142247,60.408910301170415,-0.5905296007523493,-0.633539695299385,-0.7233047716384693,-1.1600806876616527,8.587562450918236,0.20499992370605113,0.11374262191183426,0.5887497901916525,-0.06244251737442852,1.2399420977577336,0.263153636408612,0.914345943974693,-0.9185089694213886,89.7435960136404,42.42230430367622,0.3255961537830404,12,-0.46999979019165217,-0.7274999618530291,-0.641249895095827,-1.3944997787475604,1.0450000762939418,4,0.10381810946970371,1.230774309503723,11.619999885559082,-1.1176501387507198,11.470000267028807,1.0975632449129598,11.59000015258789,0.10381810946970371 2824,2011-12-27,11.729999542236328,11.770000457763672,11.630000114440918,11.720000267028807,2040156.0,0.006434990217371261,2.111080499719199,-0.22220573899043553,65.06848599231307,60.85333021855533,-0.5632955571002913,-0.6654752313131063,-0.7751112638240176,-1.2420307851516945,9.460702871947724,0.1400003433227539,0.187424368772243,0.61474962234497,-0.08212668641694165,1.3116259311068816,0.26631146796401417,0.9631877767259258,-0.933598245098878,93.44247942566976,45.78671192974919,0.34843815438095616,12,-0.5274991989135742,-0.7849993705749512,-0.6912496089935303,-1.4694995880126953,1.390000343322754,1,0.09121915517948453,2.565223160234238,11.654999732971193,1.230774309503723,11.619999885559082,-1.1176501387507198,11.470000267028807,0.09121915517948453 2825,2011-12-28,11.654999732971193,11.829999923706055,11.600000381469727,11.725000381469727,2947873.0,-0.006393845881671356,-1.5555596763853494,-7.000572246064387,73.64340473978504,62.3357646324182,-0.3950159717538142,-0.5505775211407116,-0.6769890592707704,-1.1665842082520381,10.625673110435283,0.22999954223632812,0.22492259454366348,0.49649982452392827,-0.22240356499650282,1.2154032140443594,0.13704812976371272,0.8559515192841438,-0.780710502983645,55.6960986221204,2.3990993305198884,0.35945169476021555,12,-0.40999984741211115,-0.6799998283386248,-0.5949997901916522,-1.3944997787475604,1.4099998474121076,2,0.07421713810472697,2.111080499719199,11.729999542236328,2.565223160234238,11.654999732971193,1.230774309503723,11.619999885559082,0.07421713810472697 2826,2011-12-29,11.760000228881836,11.765000343322756,11.630000114440918,11.65999984741211,1726259.0,0.009009051764591991,1.4545359966707812,-1.428563643547127,76.49999785423385,63.84567842306424,-0.36606823376903463,-0.6457631050026311,-0.7634567267760879,-1.2702833153808104,11.172310872386443,0.1350002288818377,0.2825423156335116,0.5742503166198727,-0.19333838906357848,1.3418390223033239,0.1904559637781471,0.9580446694615983,-0.7901399295224376,77.04930334942593,16.918601680948967,0.3837943528417255,12,-0.36750030517578125,-0.7850003242492676,-0.7150003910064697,-1.4995002746582031,1.5349998474121094,3,0.07482994024776413,-1.5555596763853494,11.654999732971193,2.111080499719199,11.729999542236328,2.565223160234238,11.654999732971193,0.07482994024776413 2827,2011-12-30,11.880000114440918,11.970000267028807,11.755000114440918,11.800000190734865,1768564.0,0.010204071702683226,-1.5294124246877911,0.7999961853172685,76.2626187215855,65.68665040898516,-0.37851115440482097,-0.7482051452027179,-0.8612129792072398,-1.3798880597333643,11.73375671289537,0.21500015258788885,0.31877207299483423,0.6587502002716068,-0.1690807363681568,1.4865811369113704,0.244834731951725,1.0726656685914886,-0.8241258526468549,79.54544469345934,15.39020753850754,0.41391546831988213,12,-0.41750001907348633,-0.8350000381469727,-0.8875002861022949,-1.6195001602172852,1.0950002670288086,4,0.06818177257067326,1.4545359966707812,11.760000228881836,-1.5555596763853494,11.654999732971193,2.111080499719199,11.729999542236328,0.06818177257067326 2828,2012-01-02,12.125,12.1899995803833,11.850000381469727,11.869999885559082,3289584.0,0.020622885791159895,-1.3050861703881627,3.187504470352692,84.17266581926117,68.35011365880763,-0.5224708708546704,-0.9663545257587263,-1.0867888875146328,-1.6193494615748385,12.595075840532818,0.3399991989135742,0.3803475702351893,0.8552500724792473,-0.06476415951631509,1.7752643044748098,0.3952429564814661,1.3152571884770285,-0.9594306175777678,88.98310701048558,18.13965114613842,0.460007115997781,1,-0.4500002861022949,-0.9700002670288086,-1.1875,-1.8645000457763672,0.9499998092651349,0,0.03422680097756925,-1.5294124246877911,11.880000114440918,1.4545359966707812,11.760000228881836,-1.5555596763853494,11.654999732971193,0.03422680097756925 2829,2012-01-03,12.225000381469727,12.260000228881836,12.05500030517578,12.225000381469727,4861598.0,0.008247454141833144,4.857166212534111,0.0,84.21053111898394,71.08564113245714,-0.5151770777386151,-1.033910810376259,-1.1737011159541062,-1.7182831169249368,13.706471747837773,0.20499992370605646,0.42304704341888666,0.9010004520416253,-0.11023450005611934,1.9122354041393699,0.39538297599275296,1.4066179280904976,-0.9160107713329442,94.69699159032454,18.28679476704913,0.505617476048872,1,-0.377500057220459,-0.8500003814697266,-1.382500410079956,-1.9645004272460938,0.8149995803833008,1,0.0388547577074434,-1.3050861703881627,12.125,-1.5294124246877911,11.880000114440918,1.4545359966707812,11.760000228881836,0.0388547577074434 2830,2012-01-04,12.350000381469727,12.385000228881836,12.1850004196167,12.229999542236328,3932078.0,0.010224948556195601,1.105255232645686,100.0,90.62501432804014,74.77851369237867,-0.5822652117438665,-1.1152805773691803,-1.281311540666854,-1.843314925965018,15.076339499530745,0.19999980926513672,0.4723069791857366,0.9620004177093513,-0.1395365305831895,2.063537366001892,0.4112319435630809,1.5127688918556217,-0.8888490723337359,95.36425932358607,10.75035435588886,0.5507684741462705,1,-0.3950004577636719,-0.8625001907348633,-1.507500410079956,-2.0895004272460938,0.7299995422363281,2,0.06234813605711986,4.857166212534111,12.225000381469727,-1.3050861703881627,12.125,-1.5294124246877911,11.880000114440918,0.06234813605711986 2831,2012-01-05,12.255000114440918,12.420000076293945,12.140000343322756,12.40999984741211,4306425.0,-0.007692329076471105,2.1999934605260805,-1.2916554080902805,84.69657563063272,77.44046331736199,-0.40700328960747,-0.9496498243831937,-1.1686999453573375,-1.7468234816650074,16.914272784542778,0.27999973297118963,0.5198547334907335,0.7912501335144047,-0.33083402129538797,1.9133342883241973,0.23020805610950923,1.3522922109193,-0.6275559997506743,75.18797423788511,-10.070616814871599,0.5610420774048959,1,-0.2800002098083496,-0.75,-1.4437501430511475,-1.9945001602172852,0.7049999237060547,3,0.06609542704025806,1.105255232645686,12.350000381469727,4.857166212534111,12.225000381469727,-1.3050861703881627,12.125,0.06609542704025806 2832,2012-01-06,12.234999656677244,12.414999961853027,12.09000015258789,12.34000015258789,3057733.0,-0.0016320242820810904,1.5490169679154184,0.6774237213051324,82.0289651557888,79.68980659562492,-0.32474087836672005,-0.8524608136979825,-1.143207872648313,-1.7234371159998485,18.63832363151811,0.3249998092651367,0.5443379256801215,0.6944996833801245,-0.4175677654274299,1.8065671321876788,0.13846595897634728,1.2505334077839017,-0.44904434966626106,67.54376865521779,-17.481576781920936,0.5560337244037767,1,-0.22499942779540838,-0.7299995422363263,-1.4537496566772443,-1.9744997024536115,0.6950006484985352,4,0.08663673472505629,2.1999934605260805,12.255000114440918,1.105255232645686,12.350000381469727,4.857166212534111,12.225000381469727,0.08663673472505629 2833,2012-01-09,12.104999542236328,12.239999771118164,12.0649995803833,12.210000038146973,2683130.0,-0.010625265066515066,1.121214923561541,0.9999999999999831,75.41897715018816,80.83986116872215,-0.13879079009478978,-0.6564894920732591,-1.0087911441563318,-1.5823899013594875,20.21760177724604,0.17500019073486328,0.5834851592092516,0.5012495994567878,-0.5866982652519823,1.589197464165558,-0.04272433289759725,1.045223531811173,-0.19223528136875245,13.69842970240159,-67.64904519531396,0.5439739323543855,1,-0.09499931335449219,-0.5999994277954102,-1.302499532699585,-1.8444995880126953,0.9150009155273438,0,0.07187119968058009,1.5490169679154184,12.234999656677244,2.1999934605260805,12.255000114440918,1.105255232645686,12.350000381469727,0.07187119968058009 2834,2012-01-10,12.545000076293945,12.68000030517578,12.25,12.25,6200326.0,0.036348661767592993,-1.9152555523227501,-2.809511266927639,76.0217822214415,81.10412533335064,-0.5040299262632111,-1.0025830755251555,-1.429177420176714,-2.005159839478905,22.641581727824207,0.5750007629394513,0.6166658474963285,0.8490001201629642,-0.22912997190801399,1.9271302122339424,0.3099350741274751,1.3880651661984533,-0.5307886523410961,78.04876914130668,-0.9004858088132863,0.5390650460354891,1,-0.3899998664855957,-0.9099998474121094,-1.7387502193450928,-2.2845001220703125,0.5900001525878906,1,0.04224788599026952,1.121214923561541,12.104999542236328,1.5490169679154184,12.234999656677244,2.1999934605260805,12.255000114440918,0.04224788599026952 2835,2012-01-11,12.56999969482422,12.604999542236328,12.43000030517578,12.539999961853027,3671591.0,0.001992795406794423,2.5000047683989024,0.10169398377138286,81.60916579292243,81.67181065987158,-0.43090123129803715,-0.9357630070432279,-1.4200055634964652,-2.013486744920753,25.07171157976218,0.17499923706054865,0.6497155339280329,0.7852497577667261,-0.27263043948655863,1.8431299550200109,0.25630965914008286,1.3141898563933694,-0.5050001144409197,82.11374297344499,2.8594728415371975,0.5289400986266427,1,-0.3524994850158709,-0.9349994659423846,-1.763749837875368,-2.3094997406005877,0.49499988555908025,2,0.03739063472072579,-1.9152555523227501,12.545000076293945,1.121214923561541,12.104999542236328,1.5490169679154184,12.234999656677244,0.03739063472072579 2836,2012-01-12,12.449999809265135,12.68000030517578,12.4350004196167,12.579999923706055,4037309.0,-0.009546530506957529,-2.0625197441750736,-4.333375719235585,74.26898954081994,81.4502963064532,-0.22655675648848117,-0.7112511885766803,-1.27071500351936,-1.8754266190580378,27.636436375028513,0.24499988555908025,0.6698371362109068,0.5757498741149885,-0.3793543710537026,1.5308541192836795,0.09819775153064292,1.053301996699334,-0.26200008392333807,62.60158945532069,-14.823354031331974,0.4775521225843459,1,-0.18499946594238104,-0.814999580383299,-1.6437499523162824,-2.189499855041502,1.0650005340576207,3,0.050602419605828564,2.5000047683989024,12.56999969482422,-1.9152555523227501,12.545000076293945,1.121214923561541,12.104999542236328,0.050602419605828564 2837,2012-01-13,12.420000076293945,12.649999618530273,12.3149995803833,12.649999618530273,3943878.0,-0.0024096171430351143,1.9130496077488266,1.769225690496253,72.43401611904531,80.1460018953181,-0.12505331599637515,-0.5952049402006239,-1.2189063790784331,-1.8307906810520684,30.05673878936786,0.33500003814697266,0.6833936767400903,0.47175011634826625,-0.4046737157153686,1.348173948411901,0.03353820031644972,0.9099620323800828,-0.13360023498535156,57.72358984299299,-17.393653087711016,0.4382119160318174,1,-0.05249977111816584,-0.7849998474121094,-1.6137502193450928,-2.119999885559082,1.3000001907348615,4,0.04347825753107082,-2.0625197441750736,12.449999809265135,2.5000047683989024,12.56999969482422,-1.9152555523227501,12.545000076293945,0.04347825753107082 2838,2012-01-16,12.390000343322756,12.475000381469727,12.335000038146973,12.369999885559082,3222713.0,-0.0024154374224562014,-2.1111134658585176,-0.08695868508782886,69.87953260789018,78.55366872741878,-0.059798628048904234,-0.49115072301224316,-1.1590984150775991,-1.7836258590263618,31.92228280238847,0.1400003433227539,0.6834629100582479,0.3787503719329859,-0.42842723800105276,1.1859279818670245,-0.024838433034034324,0.7823391769000061,0.2899999618530238,32.558196270471264,-38.57871215211137,0.40358880496701943,1,-0.017500400543214667,-0.7550001144409197,-1.4912505149841326,-2.052000522613527,1.0599994659423793,0,0.04358353082242172,1.9130496077488266,12.420000076293945,-2.0625197441750736,12.449999809265135,2.5000047683989024,12.56999969482422,0.04358353082242172 2839,2012-01-17,12.56999969482422,12.600000381469727,12.404999732971193,12.5,4561368.0,0.014527792293280273,1.99998532820796,3.499904634750875,75.92067376401941,76.91985310919426,-0.20753818539453128,-0.5932742805019711,-1.3057774104777469,-1.9445206477404398,34.027136639109855,0.21000003814697088,0.6836440364415708,0.4899997234344493,-0.2563880741535467,1.2363875210224453,0.1168058246404513,0.8631936222284473,0.10310060501098306,69.86290632324092,-3.0938500141153042,0.3731938987939981,1,-0.1974997520446795,-0.9124994277954119,-1.6462497711181658,-2.231999874114992,0.6800003051757795,1,0.035799584237439674,-2.1111134658585176,12.390000343322756,1.9130496077488266,12.420000076293945,-2.0625197441750736,12.449999809265135,0.035799584237439674 2840,2012-01-18,12.800000190734865,12.800000190734865,12.53499984741211,12.550000190734865,4705761.0,0.01829757370681162,1.1200027465820455,3.5714441416892826,77.51322150620976,76.12170265092506,-0.4101220926170459,-0.7673174565141174,-1.4995814800077465,-2.1585954959969644,35.55301016126647,0.2650003433227557,0.6495452849674237,0.6595002174377456,-0.11527248602669893,1.43427292090219,0.2721138657055242,1.046886569169967,-0.4650001525878924,100.0,26.422410022341666,0.3873863517322219,1,-0.367500305175783,-1.0824999809265154,-1.8762502670288104,-2.4620003700256365,0.25,2,0.026171877590240644,1.99998532820796,12.56999969482422,-2.1111134658585176,12.390000343322756,1.9130496077488266,12.420000076293945,0.026171877590240644 2841,2012-01-19,12.670000076293945,12.880000114440918,12.630000114440918,12.84000015258789,5793749.0,-0.010156258789356776,1.0,-0.6800003051757812,70.78946641938063,74.87286945799082,-0.24033756865856581,-0.5721408200126419,-1.3472056401543888,-2.013663170532128,36.95971423904837,0.25,0.6051299301827875,0.46950011253357005,-0.27177844871834367,1.2107786737854838,0.09886083190761319,0.8401393931595269,-0.32570003509521506,62.831886787994186,-9.578099661174129,0.37063928062595713,1,-0.19750022888183594,-0.9124999046325684,-1.7462501525878906,-2.332000255584717,0.48999977111816406,3,0.031175966985857784,1.1200027465820455,12.800000190734865,1.99998532820796,12.56999969482422,-2.1111134658585176,12.390000343322756,0.031175966985857784 2842,2012-01-20,12.6899995803833,12.770000457763672,12.604999542236328,12.699999809265135,4866330.0,0.0015784928152269284,1.1999898275774377,0.05882484937561364,66.8656571954007,73.92250057412554,-0.21121994309951653,-0.5353143349107441,-1.346392328499011,-2.0218156745422213,38.39466131203999,0.16500091552734375,0.5348947478352866,0.43599963188171387,-0.2829880507668623,1.15498731453029,0.07650579055742668,0.7954934732060011,-0.3242715362548836,65.13752156703542,-4.962258207210496,0.3594938413242877,1,-0.1249995231628418,-0.9199995994567871,-1.766249656677246,-2.3519997596740723,0.5350008010864258,4,0.06501188260201163,1.0,12.670000076293945,1.1200027465820455,12.800000190734865,1.99998532820796,12.56999969482422,0.06501188260201163 2843,2012-01-23,12.864999771118164,12.864999771118164,12.619999885559082,12.68000030517578,3511987.0,0.013790401617143067,1.648655057581475,-18.49952317375895,68.28569684709818,73.06293553253184,-0.2984634842914726,-0.6482526934321804,-1.5084331957221693,-2.1809568981259133,39.82075908478054,0.24499988555908203,0.4987730656158078,0.5504998207092289,-0.1598440748746448,1.2608437162931025,0.19532787291729115,0.9056717685011666,-0.4787008441772471,96.84203552082622,28.620414640006857,0.35517194779193706,1,-0.2674999237060547,-0.9474997520446777,-1.9474997520446777,-2.4375,0.3400001525878906,0,0.06645942566047403,1.1999898275774377,12.6899995803833,1.0,12.670000076293945,1.1200027465820455,12.800000190734865,0.06645942566047403 2844,2012-01-24,12.800000190734865,12.850000381469727,12.585000038146973,12.800000190734865,4046059.0,-0.005052435409227285,4.29998664861069,0.0,63.313607130099875,71.0300956811071,-0.21622674683245258,-0.525946768759896,-1.429028141403725,-2.0960840167203294,41.17329895845124,0.2799997329711914,0.4768388312580356,0.43200020790100346,-0.25373717075082247,1.1177375865528294,0.0891315185750905,0.7748688972269164,-0.39395321629394786,76.81163426480111,11.52670139945468,0.3428686893259133,1,-0.20250034332275568,-0.8825001716613787,-1.9050002098083514,-2.2585000991821307,0.38500022888183416,1,0.05078121944097824,1.648655057581475,12.864999771118164,1.1999898275774377,12.6899995803833,1.0,12.670000076293945,0.05078121944097824 2845,2012-01-25,12.520000457763672,12.885000228881836,12.375,12.829999923706055,9613321.0,-0.02187497881241185,1.428572077329349,-100.0,57.06667941623911,69.118727889487,0.06250813279949874,-0.18743031361060503,-1.134839321668256,-1.790931206155845,42.06304532105047,0.5100002288818359,0.4722134372805371,0.10875043869018519,-0.4914150296620097,0.7089159070423801,-0.19133229548591224,0.4088331728662826,0.3599996566772461,28.43144954691141,-34.13018223436353,0.3000827341760976,1,0.07999944686889648,-0.4975004196166992,-1.6237504482269287,-1.890500545501709,0.8649997711181641,2,0.05830667057073913,4.29998664861069,12.800000190734865,1.648655057581475,12.864999771118164,1.1999898275774377,12.6899995803833,0.05830667057073913 2846,2012-01-26,12.640000343322756,12.704999923706055,12.494999885559082,12.579999923706055,4651449.0,0.00958465504565309,1.2105315993153607,-0.19355007414062064,60.25318986197553,67.76530274981259,-0.030961826466729292,-0.2509909297201727,-1.237834840757543,-1.8854316149865085,43.00087468267609,0.21000003814697266,0.4356161169637289,0.18475031852722346,-0.33848329362546536,0.7079839306799123,-0.07686648754912007,0.446367124603567,0.24499988555908025,51.96082831252116,-9.558721597878986,0.2616168060763443,1,-0.030000209808351386,-0.4800000190734881,-1.6675002574920672,-1.8990001678466815,0.8949995040893537,3,0.03243669590789988,1.428572077329349,12.520000457763672,4.29998664861069,12.800000190734865,1.648655057581475,12.864999771118164,0.03243669590789988 2847,2012-01-27,12.6899995803833,12.850000381469727,12.600000381469727,12.614999771118164,3800554.0,0.003955635735956031,-3.761968773558343,1.2499880791543776,65.4353767823541,67.27150765808636,-0.04317416291505616,-0.25001397142112936,-1.267480253966692,-1.9135651507755167,43.63483657871886,0.25,0.38809440210351553,0.1942495822906487,-0.26269994825305254,0.65119911283435,-0.034225182981202806,0.4227243475625002,0.19500064849853516,61.764595885364656,-5.564246692140301,0.22847476527185098,1,-0.05999946594238281,-0.4849996566772461,-1.6599996089935303,-1.794999599456787,0.7400007247924787,4,0.037037059304190434,1.2105315993153607,12.640000343322756,1.428572077329349,12.520000457763672,4.29998664861069,12.800000190734865,0.037037059304190434 2848,2012-01-30,12.539999961853027,12.649999618530273,12.454999923706055,12.630000114440918,2801061.0,-0.011820301299469649,2.000014672007277,-1.200005086275956,49.84423287289486,64.3741253368503,0.1456580036700057,-0.07096804514909749,-1.0944204283643657,-1.7425895840051915,43.58807238630113,0.2349996566772461,0.36183665613453897,0.02349996566772461,-0.3989502553162598,0.44595018665170905,-0.1877251448242685,0.23472507615971772,0.33480026245117145,32.352919177072934,-32.23112037267235,0.21122511049199244,1,0.09000015258789062,-0.33249998092651367,-1.4987499713897705,-1.627500057220459,0.4399995803833008,0,0.05462523299046951,-3.761968773558343,12.6899995803833,1.2105315993153607,12.640000343322756,1.428572077329349,12.520000457763672,0.05462523299046951 2849,2012-01-31,12.699999809265135,12.770000457763672,12.55500030517578,12.579999923706055,5742850.0,0.012759158524627612,-1.529426614382573,-1.3333298012122041,53.73564210622077,61.73217207018486,0.006747511432743991,-0.20401762321053596,-1.2180645376349393,-1.8741790976786792,43.50967505206778,0.23000049591064453,0.3461422838001873,0.15974984169006134,-0.24680793744839313,0.5663076208285158,-0.04352904787916678,0.36302873125928947,0.16480441055298023,63.72542419788512,1.3026446748454106,0.20327888956922738,1,-0.06999969482421697,-0.4574995040893537,-1.6437499523162824,-1.7725000381469709,0.22000026702881037,1,0.03976378913584733,2.000014672007277,12.539999961853027,-3.761968773558343,12.6899995803833,1.2105315993153607,12.640000343322756,0.03976378913584733 2850,2012-02-01,13.119999885559082,13.149999618530273,12.69499969482422,12.760000228881836,5999343.0,0.03307087264580444,1.166670829539434,3.0000000000000444,66.42159383514132,61.24685289415827,-0.40575668968067724,-0.5938189088707269,-1.592210284054616,-2.2627507146596013,43.476628112904294,0.4549999237060529,0.351429577676754,0.5412499427795403,0.0698815132894417,1.012618372269639,0.305565728034491,0.7769341575245896,-0.744999885559082,95.68348976343378,31.90842852662771,0.23568421474504914,2,-0.3575000762939453,-0.744999885559082,-2.0462496280670166,-2.174999713897705,0.5299997329711914,2,0.004954309041508509,-1.529426614382573,12.699999809265135,2.000014672007277,12.539999961853027,-3.761968773558343,12.6899995803833,0.004954309041508509 2851,2012-02-02,13.0649995803833,13.149999618530273,12.960000038146973,13.140000343322756,4846261.0,-0.004192096467646955,3.000020077499147,-0.2083356512939568,65.61743900518495,61.1081619841343,-0.3227767564124946,-0.5006949525898694,-1.4817003445179466,-2.1753966179228783,43.65774606246528,0.18999958038330078,0.3282220182004725,0.445749664306641,-0.047192893358738885,0.9386922219720208,0.19927838547395105,0.6922209431393309,-0.6744995880126954,87.76977331357374,22.269665633162234,0.2464712788326899,2,-0.30249977111816406,-0.6749997138977051,-1.9549996852874756,-2.0899996757507324,0.6850004196166992,3,0.024492970438285022,1.166670829539434,13.119999885559082,-1.529426614382573,12.699999809265135,2.000014672007277,12.539999961853027,0.024492970438285022 2852,2012-02-03,13.295000076293945,13.350000381469727,13.03499984741211,13.06999969482422,4477332.0,0.017604324783598413,-1.1355962887531115,-2.9999745689434993,69.97793284528186,61.29618820615471,-0.5117487331733912,-0.6821872398888029,-1.648827931545732,-2.377141560190573,44.221604328361906,0.3150005340576172,0.2856762366389134,0.6227501392364498,0.07849329058290877,1.167006987889991,0.3506217149096802,0.8948785635632195,-0.8893100914001462,93.85471764861329,23.18851162315474,0.2721284243267705,2,-0.43249988555908203,-0.742499828338623,-2.111250162124634,-2.320000171661377,0.564999580383299,4,0.01805188189100515,3.000020077499147,13.0649995803833,1.166670829539434,13.119999885559082,-1.529426614382573,12.699999809265135,0.01805188189100515 2853,2012-02-06,12.975000381469727,13.255000114440918,12.9399995803833,13.239999771118164,5266198.0,-0.02406917585467372,1.1355962887531115,-1.1777730682829746,58.41997696905093,60.75245152159371,-0.19501213617016866,-0.30953752011784275,-1.2728907690910276,-2.035314250004607,44.7725517026517,0.35500049591064453,0.26033592621502777,0.2592504024505615,-0.23044627173364063,0.7489470766347637,0.014402065358460447,0.5040987395426626,-0.5315379807128906,52.83019320600093,-17.196640050623145,0.24484833709210138,2,-0.11250019073486328,-0.375,-1.721250295639038,-1.9300003051757812,1.204999923706053,0,0.03506743046850791,-1.1355962887531115,13.295000076293945,3.000020077499147,13.0649995803833,1.166670829539434,13.119999885559082,0.03506743046850791 2854,2012-02-07,13.074999809265135,13.074999809265135,12.854999542236328,13.020000457763672,3219507.0,0.007707084767274663,7.00010403842531,-0.20754520066792673,56.04395374067067,60.638815335419444,-0.2815037058855374,-0.38767092374793144,-1.3262430582888687,-2.112203962183793,44.34064706936543,0.22000026702880682,0.25041582045280997,0.33274984359741033,-0.1750676496777377,0.8405673368725584,0.07884109695983632,0.5866585902349843,-0.5952758892797831,58.015223829311026,-7.8806372094032895,0.25390874663757423,2,-0.17249965667724432,-0.37249946594238104,-1.6600000858306867,-1.9200000762939435,1.0749998092651385,1,-0.007265794907429957,1.1355962887531115,12.975000381469727,-1.1355962887531115,13.295000076293945,3.000020077499147,13.0649995803833,-0.007265794907429957 2855,2012-02-08,13.039999961853027,13.170000076293945,12.994999885559082,13.114999771118164,5459731.0,-0.0026768526135890758,-1.121214923561541,-1.3636489743545723,58.486245856652104,60.442488223716836,-0.18437374825542818,-0.33271280342389,-1.2453305262306316,-2.050231179897228,43.95685587027362,0.17500019073486328,0.22192001575518638,0.2742499828338616,-0.24340937938369578,0.791909345051419,0.015420301725082908,0.5330796639426403,-0.5254649834083001,37.37375878053197,-27.715445566159744,0.2588296811087783,2,-0.13749980926513672,-0.33249998092651367,-1.4287497997283936,-1.8499999046325684,1.1700000762939453,2,-0.009202445238506662,7.00010403842531,13.074999809265135,1.1355962887531115,12.975000381469727,-1.1355962887531115,13.295000076293945,-0.009202445238506662 2856,2012-02-09,13.079999923706055,13.09000015258789,12.895000457763672,13.09000015258789,4694861.0,0.0030674817461688875,37.99904634751097,0.1333367241839706,58.86365261946409,59.71229665006239,-0.17365811840303635,-0.3405551882746938,-1.2517075029038995,-2.0638694852520487,43.248056172860636,0.19499969482421875,0.2106874023260623,0.28274993896484446,-0.23066445680257708,0.796164334732266,0.026042741081132803,0.5394571368485561,-0.5320463291403268,45.45454545454545,-18.817712055756942,0.2567071978837111,2,-0.17749977111816406,-0.372499942779541,-1.3587498664855957,-1.8274998664855957,1.0699996948242188,3,0.04357795857407898,-1.121214923561541,13.039999961853027,7.00010403842531,13.074999809265135,1.1355962887531115,12.975000381469727,0.04357795857407898 2857,2012-02-10,12.960000038146973,13.06999969482422,12.9350004196167,13.03499984741211,4219827.0,-0.009174303230812364,-1.1600048828497815,7.499809269502194,52.2144609199833,59.975655321961106,-0.012662561921059634,-0.18764630695793905,-1.0973350992925859,-1.9118067103968173,43.1049025193968,0.14499950408935547,0.2308434750402224,0.13575005531311035,-0.35019194078819993,0.6216920514144206,-0.10722094273754479,0.3787210533637655,-0.3799645721050844,26.25008642661129,-32.50184362239702,0.24297099805065517,2,-0.00749969482421875,-0.252500057220459,-1.2200000286102295,-1.690000057220459,1.4750003814697266,4,0.060956787000594925,37.99904634751097,13.079999923706055,-1.121214923561541,13.039999961853027,7.00010403842531,13.074999809265135,0.060956787000594925 2858,2012-02-13,12.93000030517578,13.03499984741211,12.8149995803833,13.029999732971193,4005442.0,-0.0023147942039267733,3.0000173395871443,1.3333290947700842,53.08057471820241,59.90287005662574,0.08769900513293649,-0.12133791235869573,-1.0321191810407626,-1.8406673899489672,42.74667763854856,0.2200002670288086,0.23534954792831542,0.07875032424926509,-0.36365782150727277,0.521158470005803,-0.14245374862900384,0.299954397127534,-0.3191662425167774,32.39452511114941,-23.078544096857264,0.22120407287826854,2,0.09249973297119318,-0.2225003242492658,-1.1725001335144025,-1.6600003242492658,1.35499954223633,0,0.07192570220815808,-1.1600048828497815,12.960000038146973,37.99904634751097,13.079999923706055,-1.121214923561541,13.039999961853027,0.07192570220815808 2859,2012-02-14,13.020000457763672,13.06999969482422,12.90999984741211,12.90999984741211,3264121.0,0.006960568481337637,-1.9090719933416886,-1.100012397837015,63.02084575097951,59.52500915838554,0.05348952267205398,-0.18540223862835248,-1.0846477081189771,-1.8881558467361366,42.14611651017176,0.15999984741211115,0.22900419784422255,0.14625043869018484,-0.2814591432923894,0.5739600206727591,-0.0676043523011014,0.3601052296814711,-0.3795997423522408,57.746645354538,-1.099625204048067,0.21385479099128687,2,0.0624995231628418,-0.2200002670288086,-1.262500286102295,-1.7500004768371582,1.3399991989135724,1,0.08909368714502719,3.0000173395871443,12.93000030517578,-1.1600048828497815,12.960000038146973,37.99904634751097,13.079999923706055,0.08909368714502719 2860,2012-02-15,13.135000228881836,13.329999923706055,13.109999656677244,13.125,4006184.0,0.0088325473943891,-9.999761586876854,0.09091066722152864,62.924292126426934,59.22577061630131,-0.06611095673237877,-0.28882609091344946,-1.1578102872121132,-1.9633597705236632,41.36832964550702,0.3099994659423828,0.276688349051625,0.2445002079010017,-0.1970627922260313,0.6860632080280347,0.023718707837485198,0.4652817079645182,-0.46621552682807277,62.136006829414626,2.3188570695943582,0.2207815000635163,2,-0.052500247955322266,-0.30250024795532227,-1.2400000095367432,-1.7350001335144043,1.0549993515014648,2,0.07727440974204258,-1.9090719933416886,13.020000457763672,3.0000173395871443,12.93000030517578,-1.1600048828497815,12.960000038146973,0.07727440974204258 2861,2012-02-16,13.0649995803833,13.09000015258789,12.975000381469727,13.029999732971193,4121369.0,-0.005329322213837084,1.7058453943677774,3.4999046347509193,59.68992515502757,58.082658650717505,0.004346804720208652,-0.19786017090238062,-1.0352847565679753,-1.862412108557102,40.18077743860925,0.15999984741210938,0.30687226200272555,0.15474958419799734,-0.2805781410725512,0.5900773094685459,-0.06291427843727604,0.3724134468332707,-0.3689662511528997,48.54365695894759,-10.571633607865259,0.21766386263527385,2,0.007500171661376953,-0.2324995994567871,-1.138749361038208,-1.6649994850158691,1.2950000762939435,3,0.08763876728192588,-9.999761586876854,13.135000228881836,-1.9090719933416886,13.020000457763672,3.0000173395871443,12.93000030517578,0.08763876728192588 2862,2012-02-17,13.515000343322756,13.515000343322756,13.095000267028807,13.100000381469727,6516820.0,0.03444322827343349,1.0240969392796655,11.857193460491116,71.81208311429413,59.570670444633414,-0.45948482224915743,-0.6143847335955197,-1.4251591242793467,-2.274830561244668,39.396502871557495,0.4500007629394549,0.2847835418099063,0.5635003089904806,0.0643737015717658,1.0626269164091955,0.31393700528112234,0.813063612699839,-0.7928083320027817,100.0,35.95038586515578,0.24956330370935761,2,-0.35000038146972834,-0.6000003814697283,-1.5650000572204608,-2.115000247955324,1.049999237060545,4,0.046984776846213494,1.7058453943677774,13.0649995803833,-9.999761586876854,13.135000228881836,-1.9090719933416886,13.020000457763672,0.046984776846213494 2863,2012-02-20,13.720000267028807,13.875,13.56999969482422,13.760000228881836,5552269.0,0.01516832545308322,1.2592656694276045,-0.09638545910805403,72.36842435482697,61.384500512873004,-0.6120574133217591,-0.7926873853977412,-1.5709241797354725,-2.4433730100026345,38.611696251921465,0.3599996566772443,0.2738700173870683,0.7257502079009992,0.12226663147485439,1.329233784327144,0.4240084196879277,1.0274919961140707,-0.9502397557886653,83.93785404535716,19.027363380084267,0.3017417882130722,2,-0.3750004768371564,-0.6150002479553205,-1.7187499999999982,-2.320000171661375,0.9049997329711932,0,0.05211371273119747,1.0240969392796655,13.515000343322756,1.7058453943677774,13.0649995803833,-9.999761586876854,13.135000228881836,0.05211371273119747 2864,2012-02-21,13.449999809265135,13.739999771118164,13.404999732971193,13.699999809265135,4150827.0,-0.01967933327323057,1.0303037308903527,6.250005960469885,57.746473197735504,61.30230355077116,-0.3165587033747794,-0.49697388257387765,-1.2390916679443276,-2.1343627188268943,37.74234603202329,0.3350000381469709,0.22251674142901656,0.42324976921081436,-0.20566138282754665,1.0521609212491754,0.10879419319163297,0.7377053452299958,-0.5918201389242039,52.777736569610646,-7.899783472135439,0.31445557601918067,2,-0.10500001907348455,-0.32499980926513494,-1.4462497234344465,-2.0499997138977033,1.0100002288818377,1,0.06208178810320719,1.2592656694276045,13.720000267028807,1.0240969392796655,13.515000343322756,1.7058453943677774,13.0649995803833,0.06208178810320719 2865,2012-02-22,13.25,13.505000114440918,13.25,13.494999885559082,4466605.0,-0.014869874505675673,-1.0816345596163504,0.9799995422363281,54.065942265619405,60.76922462256619,-0.09346675856398079,-0.2524220341997143,-0.9813715880129372,-1.888535628016129,37.74544905671238,0.25500011444091797,0.22063260440656585,0.18674998283386302,-0.40176542238994983,0.7752653880576759,-0.10750771977804341,0.48100768544576944,-0.31047470328634397,30.5555261211506,-25.592262922927638,0.29425770261190637,2,0.09499979019165039,-0.125,-1.2349998950958252,-1.8499999046325684,1.1400003433227557,2,0.083773558994509,1.0303037308903527,13.449999809265135,1.2592656694276045,13.720000267028807,1.0240969392796655,13.515000343322756,0.083773558994509 2866,2012-02-23,13.050000190734865,13.3149995803833,12.895000457763672,13.274999618530273,4677946.0,-0.015094325227557381,1.7540984631740224,0.9183654403836424,44.54343211474001,59.91688808865026,0.11379704502614096,-0.021219063789891024,-0.7204333296685324,-1.6500645920470127,37.31465939667521,0.4199991226196289,0.21512611827967376,-0.033749818801878106,-0.5877391010714437,0.5202394634676875,-0.3107444599366609,0.24324482233290468,0.8249998092651349,15.816306670663199,-34.092787831479754,0.2769946411347828,2,0.29499959945678533,0.07499980926513494,-0.9750001430511492,-1.5900001525878924,1.3850002288818342,3,0.08735627379207278,-1.0816345596163504,13.25,1.0303037308903527,13.449999809265135,1.2592656694276045,13.720000267028807,0.08735627379207278 2867,2012-02-24,13.15999984741211,13.199999809265135,13.045000076293945,13.104999542236328,2707059.0,0.008429092342492117,1.2962884471383096,-0.24444642244065146,54.54544176447103,60.07965109379123,0.03928173624018427,-0.09929288706917205,-0.7759865221337456,-1.7249218397159218,36.51098616121531,0.15499973297118963,0.20931304737793965,0.05274982452392507,-0.4699001474856246,0.5753997965334747,-0.20857516148084976,0.3140748105286999,0.695400161743164,27.040766676657547,-21.56942508831264,0.26132498600477444,2,0.22500038146972656,-0.034999847412109375,-1.0449998378753662,-1.6599998474121094,1.6649999618530256,4,0.09118539689809446,1.7540984631740224,13.050000190734865,-1.0816345596163504,13.25,1.0303037308903527,13.449999809265135,0.09118539689809446 2868,2012-02-27,13.225000381469727,13.25,12.994999885559082,13.109999656677244,2757546.0,0.00493925036559939,2.0909111926711557,2.090910667221561,53.7500125169695,59.04955851223455,0.022939987131525896,-0.11630675533220547,-0.7907879341739648,-1.754635996905309,36.45385409374005,0.25500011444091797,0.20132461381201594,0.0835003376007073,-0.3674998267954539,0.5345005019968685,-0.1419997445973742,0.3090004197987888,0.6111916366577148,39.0532771436246,-8.021599209959348,0.2255000821980809,2,0.15999984741210938,-0.10000038146972656,-1.0575003623962402,-1.7250003814697266,1.364999771118164,0,0.10132318792150063,1.2962884471383096,13.15999984741211,1.7540984631740224,13.050000190734865,-1.0816345596163504,13.25,0.10132318792150063 2869,2012-02-28,13.204999923706055,13.289999961853027,13.114999771118164,13.28499984741211,2537730.0,-0.0015123219044814729,2.8888865341414824,-0.6956471261412814,54.15616704901691,58.075322392522324,0.08039692951031974,-0.059588242318579177,-0.7218812156522549,-1.7034662575171424,36.122730271811356,0.17500019073486328,0.22152941473470555,0.03824987411499059,-0.36241115236375876,0.43891090059373994,-0.1620806391243832,0.23858038735436438,0.6123682632141119,50.819613183225954,2.4136107994771123,0.20033051323937429,2,0.18000030517578125,-0.07999992370605469,-0.9474999904632568,-1.7049999237060547,0.9250001907348633,1,0.1075350310108456,2.0909111926711557,13.225000381469727,1.2962884471383096,13.15999984741211,1.7540984631740224,13.050000190734865,0.1075350310108456 2870,2012-02-29,13.1850004196167,13.425000190734865,13.1850004196167,13.270000457763672,3469820.0,-0.001514540265422637,-4.6470509037462975,1.0625014901175405,52.67176683962217,57.29552702414396,0.12095449133722092,-0.03633214572262489,-0.6649334992285318,-1.653694052203953,35.069597434647115,0.23999977111816584,0.24398910327516532,0.015000343322753906,-0.3851181183089398,0.41511880495444764,-0.18505888749309385,0.21505957413860166,0.6139204127203381,54.71700150248747,5.692381070905469,0.20005923081584717,2,0.19999980926513672,-0.06000041961669922,-0.9275004863739014,-1.6850004196166992,0.969999313354494,2,0.09670076434986874,2.8888865341414824,13.204999923706055,2.0909111926711557,13.225000381469727,1.2962884471383096,13.15999984741211,0.09670076434986874 2871,2012-03-01,13.385000228881836,13.454999923706055,13.15999984741211,13.175000190734865,3241454.0,0.015168737421318301,-1.4583265450470677,-2.470587575312167,60.39119747390689,56.026539730767595,-0.0322735512462522,-0.22253878460161047,-0.8210307419607545,-1.826367862377758,33.984645354506284,0.2950000762939453,0.24405781140822214,0.19900012016296387,-0.20895502741741545,0.6069552677433432,-0.004977453627224904,0.40297769395315264,0.39584219596373416,84.7826763001586,31.519106007039916,0.2039775737901895,3,0.0,-0.2200002670288086,-1.0737502574920654,-1.882500171661377,0.7150001525878906,3,0.07508405657493777,-4.6470509037462975,13.1850004196167,2.8888865341414824,13.204999923706055,2.0909111926711557,13.225000381469727,0.07508405657493777 2872,2012-03-02,13.53499984741211,13.604999542236328,13.324999809265135,13.359999656677244,3148280.0,0.011206545832297188,-1.2857131735571103,0.8333340902175894,63.972269893681954,55.09363367952926,-0.2001900182477847,-0.37274726855384444,-0.9293152853354272,-1.9495683809468431,32.59166448382585,0.2799997329711932,0.2412181231926347,0.33699975013732875,-0.09769796497709038,0.7716974652517479,0.1196508925801183,0.5543486076945392,0.22812573809182268,88.52463373413734,31.27371858144049,0.21734885755720992,3,-0.2174997329711914,-0.36999988555908203,-1.1499996185302734,-2.0324997901916504,0.6149997711181641,4,0.06649431712972431,-1.4583265450470677,13.385000228881836,-4.6470509037462975,13.1850004196167,2.8888865341414824,13.204999923706055,0.06649431712972431 2873,2012-03-05,13.43000030517578,13.550000190734865,13.34000015258789,13.454999923706055,2576096.0,-0.007757631578873325,-1.0487816224564972,-0.14285480733075895,59.40366490863975,55.27776609185195,-0.1571824332799725,-0.24444534303377274,-0.7840890196337629,-1.8186670839782035,31.602564468346028,0.21000003814697443,0.2505571661824533,0.20925021171569647,-0.22392994247699605,0.642430365908389,-0.007339865380650679,0.4258402888120436,0.3157627777733474,64.28585330535851,6.804448308471905,0.21659007709634648,3,-0.18000030517577947,-0.26500034332275213,-1.0125002861022931,-1.9275002479553205,0.9399995803833026,0,0.10387188923232848,-1.2857131735571103,13.53499984741211,-1.4583265450470677,13.385000228881836,-4.6470509037462975,13.1850004196167,0.10387188923232848 2874,2012-03-06,12.979999542236328,13.359999656677244,12.979999542236328,13.350000381469727,4706241.0,-0.03350712976276149,-1.0540500136606996,14.800259403371193,46.91847700375781,54.48360328497844,0.24489044824568929,0.20877744629846617,-0.30067903144814423,-1.3429627703281142,30.49474338472163,0.45000076293945135,0.176960139005228,-0.23600053787231445,-0.6779055999484118,0.2059045242037829,-0.456953068910364,-0.015048006834264882,0.7487482882090895,0.0,-54.542453344119956,0.22095253103804874,3,0.2700004577636719,0.2350006103515625,-0.5612494945526123,-1.4774994850158691,1.050000190734865,1,0.12403703136604083,-1.0487816224564972,13.43000030517578,-1.2857131735571103,13.53499984741211,-1.4583265450470677,13.385000228881836,0.12403703136604083 2875,2012-03-07,12.920000076293945,13.03499984741211,12.899999618530273,13.0,3421071.0,-0.004622455166284678,-1.2499880791544147,0.216215519596674,47.10579845379134,54.76831065598415,0.282907415327907,0.273340164160107,-0.20486087551123688,-1.2571880249772764,29.02677052012079,0.13500022888183594,0.07732589094294795,-0.2900000095367439,-0.7450304562857557,0.16503043721226796,-0.5175152329112489,-0.06248478616223885,0.7920728066978366,2.8369446706509067,-50.29706929302408,0.22751522337450583,3,0.33249950408935547,0.36499977111816406,-0.4837498664855957,-1.4175000190734863,1.0450000762939453,2,0.0936532531735137,-1.0540500136606996,12.979999542236328,-1.0487816224564972,13.43000030517578,-1.2857131735571103,13.53499984741211,0.0936532531735137 2876,2012-03-08,13.649999618530273,13.68000030517578,13.0,13.149999618530273,7707084.0,0.0565015122233441,1.428566562898082,-6.250005960470162,52.423686334509334,54.53256005265508,-0.3945197302578922,-0.4340193131247787,-0.8932055632006239,-1.960019304707643,28.502864190293476,0.7600002288818342,0.05351535162380827,0.41149954795837473,-0.07924744967178654,0.902246545588536,0.1661260491432941,0.6568730467734554,0.04573181595694642,96.1537615082715,46.925989039892336,0.24537349881508042,3,-0.3599996566772461,-0.30499982833862305,-1.081249713897705,-2.0149998664855957,0.8299999237060547,3,0.03699634641420557,-1.2499880791544147,12.920000076293945,-1.0540500136606996,12.979999542236328,-1.0487816224564972,13.43000030517578,0.03699634641420557 2877,2012-03-09,13.75,13.824999809265135,13.675000190734865,13.71500015258789,4601337.0,0.007326035477244419,-1.6086942099414714,0.06999969482421875,50.55969664609034,54.17808051144628,-0.44927318649672543,-0.4972969626269723,-0.9533987909312387,-2.0310360731413013,28.04654617224206,0.1750001907348615,0.055953615769368525,0.47199993133544993,-0.05050815719468815,0.994508019865588,0.2107458870703809,0.733253975600519,-0.8549995422363281,91.89191418376339,45.11095108881597,0.2612540442650687,3,-0.3875002861022949,-0.4050002098083496,-1.1737501621246338,-2.1150002479553223,0.5200004577636719,4,0.025454573197798203,1.428566562898082,13.649999618530273,-1.2499880791544147,12.920000076293945,-1.0540500136606996,12.979999542236328,0.025454573197798203 2878,2012-03-12,13.859999656677244,13.890000343322756,13.670000076293945,13.800000190734865,3298507.0,0.007999975031072415,2.666645474052214,1.714277929155212,58.134922286851804,54.620164426761264,-0.5137521763030559,-0.5629118188546602,-1.0293906379510798,-2.1141519783383114,28.201923779144327,0.22000026702881037,0.10572692782238136,0.535499620437621,-0.021029961245776718,1.0920292021210187,0.25723482959592303,0.813764411279319,-0.9463992118835431,96.96962983013978,48.842641216315954,0.2782647908416987,3,-0.46499967575073065,-0.507499694824217,-1.1524994373321515,-2.12499952316284,0.19500064849853516,0,0.020923518689505816,-1.6086942099414714,13.75,1.428566562898082,13.649999618530273,-1.2499880791544147,12.920000076293945,0.020923518689505816 2879,2012-03-13,14.18000030517578,14.18000030517578,13.864999771118164,13.949999809265135,5104263.0,0.02308807044914829,1.739129172834423,3.833375719236009,67.61364621564604,56.28037324631947,-0.760923799154618,-0.8343288065033363,-1.3141876783411384,-2.409047122878958,28.44603554766813,0.32000064849853516,0.13301030271292547,0.7975002765655503,0.1416640779563405,1.4533364751747602,0.4695821772609463,1.1254183758701544,-1.2273438644409165,100.0,47.599335244299155,0.32791809930460486,3,-0.6400003433227521,-0.6825003623962385,-1.4487500190734846,-2.445000171661375,-0.14000034332275213,1,0.013399123857137818,2.666645474052214,13.859999656677244,-1.6086942099414714,13.75,1.428566562898082,13.649999618530273,0.013399123857137818 2880,2012-03-14,14.149999618530273,14.295000076293945,14.130000114440918,14.21500015258789,3774494.0,-0.002115704231300697,-2.1428701180744776,-0.2826104082961194,72.26719248736383,57.59992824781469,-0.6477617477954265,-0.763534871266355,-1.2526359121858182,-2.352583122863116,28.106620379138647,0.16499996185302734,0.1610883555918008,0.7167496204376214,-0.011530776516577745,1.4450300173918205,0.3526094219605209,1.0808898189147218,-1.1237025459289551,88.80305411420231,30.462133441800134,0.36414019847709966,3,-0.5524997711181641,-0.5949997901916504,-1.3474993705749512,-2.414999485015869,-0.8499994277954084,2,-0.008480557511954534,1.739129172834423,14.18000030517578,2.666645474052214,13.859999656677244,-1.6086942099414714,13.75,-0.008480557511954534 2881,2012-03-15,14.210000038146973,14.295000076293945,14.119999885559082,14.19499969482422,2985145.0,0.004240312454717232,-1.121214923561541,-0.2307726165673602,71.69420958363467,58.45792154669832,-0.6464055241062905,-0.7729879874541581,-1.276674916150375,-2.385023658614479,28.387202027690535,0.17500019073486328,0.19572244903431546,0.719500017166137,-0.06475887550149828,1.5037589098337723,0.32737057083232024,1.1116294634999537,-1.082206725250245,86.39999389648438,23.10427578249761,0.39212944633381736,3,-0.6125001907348633,-0.6550002098083496,-1.4049999713897705,-2.2899999618530273,-0.49499988555908203,3,-0.017241371210512058,-2.1428701180744776,14.149999618530273,1.739129172834423,14.18000030517578,2.666645474052214,13.859999656677244,-0.017241371210512058 2882,2012-03-16,14.149999618530273,14.260000228881836,14.104999542236328,14.239999771118164,9685879.0,-0.004222408124956112,1.3846063558203,-5.999872846335506,69.15111566031361,59.54097163021763,-0.54757672039886,-0.698803858828116,-1.1800240713317276,-2.303599979602991,27.71498724548448,0.1550006866455078,0.23943235198535184,0.6277496337890618,-0.2102583802859943,1.4657576478641179,0.20874562675153463,1.046753640826589,-0.9288297645617689,76.7999267578125,10.00653216105421,0.4190040070375277,3,-0.5524997711181641,-0.5949997901916504,-1.3449995517730713,-2.179999351501465,-0.009999275207517755,4,0.02332155000724523,-1.121214923561541,14.210000038146973,-2.1428701180744776,14.149999618530273,1.739129172834423,14.18000030517578,0.02332155000724523 2883,2012-03-19,14.4350004196167,14.4350004196167,14.149999618530273,14.175000190734865,3913670.0,0.0201413999130573,1.1923119245864358,-2.888886534141463,72.94775966706821,62.433114148363245,-0.7543547047034469,-0.9776149729747488,-1.4201161272021494,-2.5651430872374075,26.49125907619393,0.2850008010864258,0.26023458124906895,0.8770004272460934,-0.05253479579674192,1.8065356502889287,0.41223281572467485,1.341768038767512,-1.12792414786216,100.0,29.89776677555261,0.46476761152141777,3,-0.7675004005432129,-0.8100004196166992,-1.6050002574920654,-2.4650001525878906,-0.3650007247924787,0,-0.011430547769766486,1.3846063558203,14.149999618530273,-1.121214923561541,14.210000038146973,-2.1428701180744776,14.149999618530273,-0.011430547769766486 2884,2012-03-20,14.28499984741211,14.4399995803833,14.260000228881836,14.369999885559082,3490068.0,-0.01039144910593448,-1.6666713761947485,-0.32692293584712107,69.57292734670719,64.92946180313167,-0.4467535085175367,-0.8030222117472441,-1.240208610994598,-2.387369112876991,25.900513646626855,0.17999935150146484,0.25839119616665585,0.685249853134156,-0.2973539078966496,1.6678536141649616,0.19394797261875318,1.1765517336495588,-0.8651311608713534,53.73142826234866,-17.56027968264722,0.4913018805154031,3,-0.565000057220459,-0.617499828338623,-1.4199998378753662,-2.314999580383301,-0.08500003814697443,1,-0.016100773167176285,1.1923119245864358,14.4350004196167,1.3846063558203,14.149999618530273,-1.121214923561541,14.210000038146973,-0.016100773167176285 2885,2012-03-21,14.359999656677244,14.475000381469727,14.295000076293945,14.30500030517578,3757660.0,0.0052502492170989346,-3.800020345104051,-0.6470509037462554,68.15639819011597,66.67754089819907,-0.3307949218148156,-0.8333248384903396,-1.284619291251305,-2.42701155986669,25.91420232276328,0.1900005340576172,0.2817051435100648,0.7047496795654276,-0.31919755868786837,1.7286969178187235,0.1927760604387796,1.2167232986920755,-0.8177152628753834,68.91879352740085,-0.6388694531911483,0.511973619126648,3,-0.2874994277954084,-0.6749992370605451,-1.4187495708465558,-2.3899993896484357,-0.25999927520751775,2,-0.022284101843652926,-1.6666713761947485,14.28499984741211,1.1923119245864358,14.4350004196167,1.3846063558203,14.149999618530273,-0.022284101843652926 2886,2012-03-22,14.1899995803833,14.399999618530273,14.125,14.31999969482422,4385714.0,-0.011838445707406109,-1.1153875779906026,-2.363666314092037,62.1071914725739,67.96059587891946,-0.08508840014564001,-0.6045346462196406,-1.081506273269845,-2.2243594396837327,26.91363217242129,0.27499961853027344,0.37715324280545204,0.4777496337890632,-0.5311447742084283,1.4866440417865547,-0.026697570209682553,0.982196837787809,-0.5171349483079393,22.97293117580044,-42.36027858645481,0.5044472039987453,3,-0.11749935150146484,-0.5049991607666016,-1.232499599456787,-2.219999313354492,0.015000343322753906,3,-0.0627201843528451,-3.800020345104051,14.359999656677244,-1.6666713761947485,14.28499984741211,1.1923119245864358,14.4350004196167,-0.0627201843528451 2887,2012-03-23,14.359999656677244,14.359999656677244,14.199999809265135,14.239999771118164,2844778.0,0.011980273525092677,1.6666666666667456,-0.9230752301653994,66.786971791587,68.92193471277893,-0.17820004370478593,-0.7167735981972196,-1.2147681459864348,-2.3642195519785485,27.96707245303816,0.17000007629394354,0.4923178709266658,0.5877497196197492,-0.4255795705057892,1.6010790097452876,0.08108507455698089,1.0944143646825175,-0.5748360196866713,67.14268587092118,1.6077177279284172,0.5066646450627691,3,-0.189999580383299,-0.6749992370605451,-1.4074997901916486,-2.3899993896484357,-0.02999973297118963,4,-0.04491640108009587,-1.1153875779906026,14.1899995803833,-3.800020345104051,14.359999656677244,-1.6666713761947485,14.28499984741211,-0.04491640108009587 2888,2012-03-26,14.5649995803833,14.585000038146973,14.34000015258789,14.40999984741211,3195592.0,0.01427576104507322,1.5128109823790916,1.291665673254992,81.38610854804841,70.45220830526809,-0.30472392602137255,-0.8603473207170147,-1.3789231578935954,-2.533669510652821,29.11636671979697,0.24499988555908203,0.5501197158584965,0.7257496833801262,-0.3121289442285704,1.763628310988823,0.20681036957577703,1.2446889971844755,-0.683258799165646,95.65207475976739,20.925707595340825,0.5189393138043484,3,-0.2199997901916504,-0.8249993324279785,-1.5249996185302734,-2.5124993324279785,-0.5850000381469727,0,-0.029179488452093727,1.6666666666667456,14.359999656677244,-1.1153875779906026,14.1899995803833,-3.800020345104051,14.359999656677244,-0.029179488452093727 2889,2012-03-27,14.625,14.699999809265135,14.505000114440918,14.600000381469727,3962328.0,0.004119493398236029,1.2285776566757742,0.16128813934743955,83.76232882041421,71.72944567560702,-0.32962665697435156,-0.8522032180383796,-1.4023421268846672,-2.5570109828313043,30.304757550581197,0.19499969482421697,0.6149842014479994,0.7147500991821296,-0.33465799480742575,1.764158193171685,0.19004605218735193,1.2394541461769073,-0.6307377376736536,86.95655058373207,3.007082978138996,0.5247040469947776,3,-0.22250032424926758,-0.8274998664855957,-1.4000000953674316,-2.3924999237060547,-0.36499977111816406,1,-0.03794873881543792,1.5128109823790916,14.5649995803833,1.6666666666667456,14.359999656677244,-1.1153875779906026,14.1899995803833,-0.03794873881543792 2890,2012-03-28,14.460000038146973,14.600000381469727,14.454999923706055,14.59000015258789,2900885.0,-0.011282048673711298,-1.0714300311305782,-5.200083924620432,70.66323539214677,71.61489298766391,-0.1296643180752124,-0.6184965243085081,-1.2093385359519626,-2.3561788688793435,31.150677472677668,0.1700000762939453,0.6497831121985911,0.48600015640258754,-0.5323503782076422,1.5043506910128173,-0.023175110902528218,0.9951754237077033,-0.3387050173716446,58.260895525358805,-23.147413744597387,0.5091752673051151,3,-0.057500362396240234,-0.6624999046325684,-1.2250001430511475,-2.2274999618530273,-0.319999694824217,2,-0.017980652019082277,1.2285776566757742,14.625,1.5128109823790916,14.5649995803833,1.6666666666667456,14.359999656677244,-0.017980652019082277 2891,2012-03-29,14.390000343322756,14.529999732971193,14.329999923706055,14.414999961853027,3334076.0,-0.004840919407991029,-1.7586093499250461,0.19230458863660005,66.58029257494127,71.32924597817811,-0.035141996560916766,-0.4947082295567551,-1.1073803070173263,-2.25685699787787,31.774358449008787,0.1999998092651385,0.629192647645235,0.3657504558563254,-0.6291379679675835,1.3606388796802342,-0.13169375605562905,0.8631946677682798,-0.16453846061926214,38.00010681152415,-40.34372892713006,0.49744421191195465,3,0.022499561309812677,-0.5925002098083514,-1.1550004482269305,-2.1350002288818377,0.08500003814697088,3,-0.020152880815433427,-1.0714300311305782,14.460000038146973,1.2285776566757742,14.625,1.5128109823790916,14.5649995803833,-0.020152880815433427 2892,2012-03-30,14.4350004196167,14.484999656677244,14.350000381469727,14.449999809265135,3204936.0,0.003127176874240023,2.1764877479580838,0.5999847409780749,65.41554041270254,70.49233272769303,-0.0396308393175584,-0.4941612965954345,-1.119884771075009,-2.273093235760104,32.07862326697916,0.13499927520751775,0.6017359861691691,0.36575050354003835,-0.6173075053281636,1.3488085124082403,-0.12577850089406262,0.8572795079741393,-0.12412171013211015,28.378521185752753,-45.642586748888995,0.4915290044341005,3,-0.02250051498413086,-0.6350007057189941,-1.200000524520874,-2.1800003051757812,-0.7250003814697266,4,-0.01593352886904531,-1.7586093499250461,14.390000343322756,-1.0714300311305782,14.460000038146973,1.2285776566757742,14.625,-0.01593352886904531 2893,2012-04-02,14.824999809265135,14.824999809265135,14.524999618530273,14.59000015258789,5203613.0,0.02701762232846483,1.5531968427246954,-15.667281281792174,66.66663380971002,70.16941122358223,-0.4117957545658175,-0.8161359922268545,-1.4778283747167489,-2.636878426121589,32.64698893148519,0.3899993896484357,0.5831729678753508,0.6859999179840077,-0.304016683365008,1.6760165193330234,0.19099161730949987,1.1810082186585156,-0.49499988555908025,100.0,28.056138281157132,0.49500830067450774,4,-0.3499999046325666,-0.9625000953674299,-1.569999694824217,-2.569999694824217,-1.0100002288818342,0,-0.03338953739815376,2.1764877479580838,14.4350004196167,-1.7586093499250461,14.390000343322756,-1.0714300311305782,14.460000038146973,-0.03338953739815376 2894,2012-04-03,14.59000015258789,14.800000190734865,14.574999809265135,14.770000457763672,4163367.0,-0.015851579069186772,-1.1428506553073972,-0.7659598644563091,60.28038007909259,69.2942981001352,-0.14413983066587832,-0.47888751959764164,-1.2107472763652787,-2.3758069295721143,34.63215949398226,0.25,0.5727856501201298,0.3705002307891849,-0.4738176770783813,1.2148181386567511,-0.051658723144598184,0.792659184722968,-0.23999977111816406,52.52531090753229,-16.57191050561198,0.4221589539337828,4,-0.11500024795532227,-0.7275004386901855,-1.3350000381469727,-2.322500228881836,-1.0850000381469727,1,-0.04180949992953664,1.5531968427246954,14.824999809265135,2.1764877479580838,14.4350004196167,-1.7586093499250461,14.390000343322756,-0.04180949992953664 2895,2012-04-04,14.130000114440918,14.43000030517578,14.100000381469727,14.40999984741211,4305957.0,-0.03152844642468222,1.0624953433965756,1.5555514347475947,48.425198919870354,67.77407670539034,0.3126860519843664,0.08053992739263194,-0.7143229780476261,-1.8907880346157846,36.323227511099965,0.48999977111816406,0.5103609105934481,-0.149999809265136,-0.7362009293734761,0.4362013108432041,-0.4431003693193052,0.14310075078903317,0.694999694824217,4.137897468749065,-60.177649220978545,0.2931005600541697,4,0.33249998092651367,-0.2675004005432129,-0.875,-1.7150001525878906,-0.5850000381469727,2,0.00920029111026377,-1.1428506553073972,14.59000015258789,1.5531968427246954,14.824999809265135,2.1764877479580838,14.4350004196167,0.00920029111026377 2896,2012-04-05,14.154999732971193,14.324999809265135,13.979999542236328,14.210000038146973,3368374.0,0.0017692581972965638,1.4210558016891934,0.1964298486721712,50.099802678892004,65.9199468039798,0.31536343167657677,0.10046434340718413,-0.7057253961583161,-1.8898105806299288,36.441385502411414,0.3450002670288068,0.465443079401604,-0.1502501964569074,-0.6608173187332227,0.3603169258194079,-0.40553375759506594,0.10503336468125113,0.6555000877380337,20.710075199171403,-40.290219041826816,0.25528356113815803,4,0.24749994277953924,-0.2925000190734881,-0.8999996185302752,-1.7399997711181658,-0.8849992752075213,3,-0.0010596531212572202,1.0624953433965756,14.130000114440918,-1.1428506553073972,14.59000015258789,1.5531968427246954,14.824999809265135,-0.0010596531212572202 2897,2012-04-10,14.100000381469727,14.234999656677244,14.010000228881836,14.010000228881836,5139347.0,-0.00388550706739732,-3.9999788072733042,-1.6363573311139383,42.637357478005725,61.614530018419494,0.3683380490376127,0.19292041586451703,-0.6186871114742853,-1.8076927024512432,36.291155559050715,0.22499942779540838,0.41947802105357823,-0.22274956703186,-0.6736957336441431,0.22819659958042315,-0.44822265033800157,0.002723516274281579,0.6772794281005847,14.201278261762667,-40.13638183696479,0.22547308330614127,4,0.30249929428100586,-0.23750066757202148,-0.8250002861022949,-1.5825004577636719,-0.9800004959106445,1,0.026595743961314033,1.4210558016891934,14.154999732971193,1.0624953433965756,14.130000114440918,-1.1428506553073972,14.59000015258789,0.026595743961314033 2898,2012-04-11,14.149999618530273,14.300000190734865,14.100000381469727,14.125,4003326.0,0.0035460450856623638,-4.3334096284428645,0.2777730682829653,46.89654265231402,57.518331555297245,0.28304560917805155,0.17471915382057546,-0.630570170584928,-1.828011463481019,36.07339570979852,0.1999998092651385,0.40639262413531796,-0.18725032806396413,-0.5918095969360326,0.21730894080810437,-0.38952996249999927,0.015029306372071005,0.5953889803466783,20.731700225508863,-32.291248839001426,0.20227963443603458,4,0.252500057220459,-0.28749990463256836,-0.9087495803833008,-1.4949994087219238,-1.1700000762939453,2,-0.031095377543833624,-3.9999788072733042,14.100000381469727,1.4210558016891934,14.154999732971193,1.0624953433965756,14.130000114440918,-0.031095377543833624 2899,2012-04-12,14.369999885559082,14.380000114440918,14.100000381469727,14.130000114440918,4065091.0,0.015547722470656833,1.1538422037193266,9.60013733119707,50.2155223797157,55.24636344280491,0.0257807543992854,-0.03195535216040035,-0.8142700267770628,-2.0113218238295083,35.41203420279922,0.2799997329711914,0.3685191356424724,0.023249959945678356,-0.3746297035318271,0.42112962342318383,-0.17568987179307527,0.22218979168443198,0.3447731510522445,86.66659602424483,34.18151936414716,0.19893983173875282,4,0.03249979019165039,-0.507500171661377,-1.1624999046325684,-1.6700000762939453,-1.2600002288818377,3,-0.03862215098091415,-4.3334096284428645,14.149999618530273,-3.9999788072733042,14.100000381469727,1.4210558016891934,14.154999732971193,-0.03862215098091415 2900,2012-04-13,14.029999732971193,14.40999984741211,14.015000343322756,14.359999656677244,4031996.0,-0.023660414425581644,-1.1944495954816985,-1.375000993411679,46.78714890200972,53.04712525692363,0.33343513618371645,0.3147301378183087,-0.45471178831729553,-1.634320294436014,34.4149861563187,0.3949995040893537,0.2629410569129309,-0.3107501983642553,-0.7244279470801214,0.10292755035161072,-0.5175890727221883,-0.1039113240063223,0.655382363865133,11.62794308120905,-42.74824544720276,0.20683887435793316,4,0.37249994277953924,-0.1675000190734881,-0.7974996566772479,-1.3274998664855975,-0.7299995422363281,4,-0.03741978820544811,1.1538422037193266,14.369999885559082,-4.3334096284428645,14.149999618530273,-3.9999788072733042,14.100000381469727,-0.03741978820544811 2901,2012-04-16,13.96500015258789,14.125,13.875,14.0,4429949.0,-0.004632899616565989,-1.3255797448590336,0.10606016819351037,41.719078825567806,50.41418508057532,0.37080236399932254,0.37991212689639653,-0.36873308200386035,-1.5276911888303495,33.22161485223744,0.25,0.13694705235744564,-0.36349978446960485,-0.8069207424604734,0.07992117352126371,-0.58521026346504,-0.14178930547416968,0.6921666420644357,16.822463225594845,-34.454252458016406,0.22171047899543447,4,0.38499975204467773,-0.052500247955322266,-0.6962504386901855,-1.2274999618530273,-1.0850000381469727,0,-0.030075193104535214,-1.1944495954816985,14.029999732971193,1.1538422037193266,14.369999885559082,-4.3334096284428645,14.149999618530273,-0.030075193104535214 2902,2012-04-17,14.479999542236328,14.479999542236328,14.0,14.0,5466870.0,0.036877864949611316,1.0,-13.71433242506812,48.42300300540464,48.38711499120805,-0.1532595034806601,-0.11499261390205717,-0.8637512015290802,-1.9958873448896775,32.36367177464381,0.5149993896484375,0.08596260428673475,0.13499960899352992,-0.3050003820600704,0.5749996000471302,-0.08500038653327024,0.3549996045203301,0.13023724473685938,100.0,52.09188532068872,0.21999999552680005,4,-0.14249944686889648,-0.2324995994567871,-1.1624996662139893,-1.7424993515014648,-1.2449998855590838,1,-0.0835634753263107,-1.3255797448590336,13.96500015258789,-1.1944495954816985,14.029999732971193,1.1538422037193266,14.369999885559082,-0.0835634753263107 2903,2012-04-18,14.270000457763672,14.414999961853027,14.239999771118164,14.40999984741211,3155929.0,-0.014502699662394036,1.3333418104599266,-0.291665673254973,43.76098235649441,46.551626355363815,-0.03382309392280369,0.08644327210078018,-0.6254829592236444,-1.7420664118911766,31.15679086029458,0.23999977111816406,0.04330217641672718,-0.06674947738647496,-0.505830706415809,0.37233175164285903,-0.28629009190114196,0.15279113712819203,0.2961221219911252,65.28938126194063,21.398588861316448,0.21954061451466683,4,-0.09250068664550781,-0.02250051498413086,-0.9162507057189941,-1.517500400543213,-0.8650007247924787,2,-0.08058868502550931,1.0,14.479999542236328,-1.3255797448590336,13.96500015258789,-1.1944495954816985,14.029999732971193,-0.08058868502550931 2904,2012-04-19,14.05500030517578,14.390000343322756,14.05500030517578,14.34000015258789,4054628.0,-0.015066583440151216,-1.350878719331821,2.0357220708446992,43.005175543866905,45.94940153580788,0.10874188494052461,0.2986403977923544,-0.3873528942277584,-1.4897979061729867,29.63898546032147,0.3350000381469762,-0.0067261724061289385,-0.2702496528625513,-0.7267404644254469,0.1862411587003443,-0.49849505864399823,-0.042004247081104396,0.4696549197937294,29.752139069465084,-11.81196694182545,0.22824540578144775,4,0.12249946594238459,0.2899994850158709,-0.681250333786009,-1.2325000762939435,-0.5950002670288068,3,-0.07648528919231545,1.3333418104599266,14.270000457763672,1.0,14.479999542236328,-1.3255797448590336,13.96500015258789,-0.07648528919231545 2905,2012-04-20,14.039999961853027,14.21500015258789,13.975000381469727,14.109999656677244,4166188.0,-0.0010672602630416028,-1.4000114441572808,0.24561309579579205,43.83801350726939,45.25364718340536,0.12251712086713873,0.30402551276378276,-0.34779173278942643,-1.4378767656426525,27.879615149323776,0.23999977111816406,-0.09641043246897496,-0.26925001144409144,-0.7427283760874133,0.20422835319923038,-0.5059891937657532,-0.03251082912242964,0.4456759496183107,27.2727416029307,-14.133201827076,0.2367391823216612,4,0.13749980926513672,0.309999942779541,-0.5212500095367432,-1.0249996185302734,-0.36999988555908203,4,-0.0662393381554568,-1.350878719331821,14.05500030517578,1.3333418104599266,14.270000457763672,1.0,14.479999542236328,-0.0662393381554568 2906,2012-04-23,13.300000190734865,13.979999542236328,13.265000343322756,13.96500015258789,7487222.0,-0.05270653654763224,1.057555378389833,9.50004087193482,33.94623051372754,44.28796640959668,0.8140912092110675,1.0265624386077032,0.40738686970077076,-0.6716704739128705,26.99355554227516,0.7749996185302717,-0.18184300623892646,-0.9647498130798322,-1.6184233015390088,-0.3110763246206556,-1.2915865573094205,-0.6379130688502439,1.1490351660481934,2.8806477768384973,-38.513664452027584,0.3268367442295879,4,0.572499752044676,0.7449998855590803,0.27624964714050115,-0.12500000000000178,0.17000007629394176,0,0.0,-1.4000114441572808,14.039999961853027,-1.350878719331821,14.05500030517578,1.3333418104599266,14.270000457763672,0.0 2907,2012-04-24,13.71500015258789,13.71500015258789,13.345000267028807,13.44499969482422,5624755.0,0.031203004203122164,1.7407352463301393,-0.40601574925104134,34.41010231381435,42.90058414976338,0.37854366614728185,0.5910674611344042,0.01656957649869817,-1.057066133937603,26.059612173051246,0.41499996185302557,-0.19565195543212432,-0.5174998760223382,-1.2136508086486053,0.178651056603929,-0.8655753423354717,-0.16942440970920458,0.6393124031183444,39.13043117703343,4.9366302029606,0.34807546631313385,4,0.1574997901916504,0.3299999237060547,-0.13875031471252441,-0.5350003242492676,-0.3950004577636701,1,-0.0608822478204214,1.057555378389833,13.300000190734865,-1.4000114441572808,14.039999961853027,-1.350878719331821,14.05500030517578,-0.0608822478204214 2908,2012-04-25,14.140000343322756,14.140000343322756,13.729999542236328,13.78499984741211,4717478.0,0.030987982938860625,1.3098604413759625,1.314814422356929,43.999997965493264,42.20997032596089,-0.05366783090547678,0.1397604549071758,-0.37784368297106674,-1.449450606036395,24.191139174859057,0.42500019073486506,-0.20757173993365186,-0.07124972343444647,-0.7504044762833377,0.6079050294144448,-0.4108270998588921,0.26832765298999917,0.1271672353928004,77.77777777777779,44.00659263804288,0.33957737642444524,4,-0.26750040054321467,-0.09500026702881037,-0.5637505054473895,-0.9600005149841326,-1.175000190734865,2,-0.06400287586081099,1.7407352463301393,13.71500015258789,1.057555378389833,13.300000190734865,-1.4000114441572808,14.039999961853027,-0.06400287586081099 2909,2012-04-26,14.06999969482422,14.154999732971193,13.914999961853027,14.085000038146973,3495599.0,-0.004950540792001523,2.0967765752572904,-0.042254429206565726,49.107136014768365,42.46774667182296,-0.03430497195416571,0.17502352271630706,-0.28034029841377794,-1.346670670555211,21.992609361524888,0.23999977111816584,-0.19626134130412787,-0.11350035667419256,-0.7663168442082409,0.5393161308598557,-0.4399086004412158,0.2129078870928307,0.11699450505991216,84.73679085516511,45.26670053718268,0.326408243767024,4,-0.1974997520446795,-0.024999618530275214,-0.42374968528747736,-0.8199996948242205,-1.2699995040893555,3,-0.04726367990595293,1.3098604413759625,14.140000343322756,1.7407352463301393,13.71500015258789,1.057555378389833,13.300000190734865,-0.04726367990595293 2910,2012-04-27,14.199999809265135,14.300000190734865,13.979999542236328,14.03499984741211,3404868.0,0.009239525036289553,-1.327272601167308,-10.999745692670775,50.6493520791211,43.4599992555511,-0.15383165537254762,0.025872619090202775,-0.3844673708166777,-1.441685061129137,20.004090984292706,0.32000064849853693,-0.19789978641819772,0.029499769210813653,-0.6103595054197637,0.669359043841391,-0.290429868104475,0.3494294065261023,-0.9349994659423793,90.33812596979904,46.49174065915,0.3199296373152889,4,-0.3274998664855939,-0.15499973297118963,-0.5062499046325666,-0.9475002288818342,-1.4349994659423793,4,-0.05211266063787767,2.0967765752572904,14.06999969482422,1.3098604413759625,14.140000343322756,1.7407352463301393,13.71500015258789,-0.05211266063787767 2911,2012-04-30,14.100000381469727,14.274999618530273,14.09000015258789,14.265000343322756,2754725.0,-0.007042213319619961,1.0000103100755213,-1.0000000000000215,50.0,43.63522114383948,-0.036507772591779286,0.10859999178552826,-0.2569667816090977,-1.3016570614221799,18.469847921781398,0.1849994659423828,-0.229178387154354,-0.055999660491943715,-0.6880105370893936,0.5760112161055062,-0.37200509879066956,0.26000577780678213,-0.8143000411987291,79.05760992220803,30.16168335379089,0.31600543829872496,4,-0.26000022888183594,-0.05500030517578125,-0.22125005722045898,-0.7375001907348633,-1.0550003051757812,0,-0.03049647471931205,-1.327272601167308,14.199999809265135,2.0967765752572904,14.06999969482422,1.3098604413759625,14.140000343322756,-0.03049647471931205 2912,2012-05-02,14.204999923706055,14.46500015258789,14.085000038146973,14.399999618530273,3910383.0,0.007446775843660269,1.3384567531720601,1.1818166054966206,50.77139307661606,44.41415566829744,-0.2063144650322286,-0.015298460990134544,-0.3471851332955218,-1.3649724012234223,17.02593003884806,0.38000011444091797,-0.2232182374727003,0.06049990653991699,-0.5583690226877867,0.6793688357676206,-0.24893455807393572,0.3699343711537697,-0.8990135864257791,64.62584857480952,11.664716657789086,0.3094344646138522,5,-0.3399996757507324,-0.15999984741210938,-0.3262495994567871,-0.809999942779541,-1.0100002288818342,2,-0.051742320353739824,1.0000103100755213,14.100000381469727,-1.327272601167308,14.199999809265135,2.0967765752572904,14.06999969482422,-0.051742320353739824 2913,2012-05-03,14.329999923706055,14.4350004196167,14.25,14.260000228881836,3504503.0,0.008799718456273586,-3.1111134658585176,-0.35897335576509254,49.423631401129626,45.12731743021551,-0.35973889125624225,-0.18897276273690444,-0.4622554470611355,-1.4493735499333482,14.794396011144942,0.23000049591064453,-0.1932167541857588,0.2102499008178711,-0.32842744111292177,0.748927242748664,-0.05908877014752534,0.4795885717832675,-0.9776530338134748,75.45451235181207,25.65159523107168,0.2693386709653961,5,-0.4649996757507324,-0.2849998474121094,-0.4024996757507324,-0.934999942779541,-1.1300001144409197,3,-0.07048152367474858,1.3384567531720601,14.204999923706055,1.0000103100755213,14.100000381469727,-1.327272601167308,14.199999809265135,-0.07048152367474858 2914,2012-05-04,13.979999542236328,14.335000038146973,13.9350004196167,14.329999923706055,4407739.0,-0.024424311467770687,1.2222163353537066,-5.000027247956403,49.28160616358861,45.732161058695425,-0.024022397458796974,0.11909057152154645,-0.09748343229507306,-1.0581619784574734,12.189692981457405,0.39999961853027344,-0.23048734157550044,-0.1092504501342777,-0.6030249669670997,0.38452406669854433,-0.3561377085506887,0.13763680828213332,-0.5831465218359355,8.490404771972758,-44.23533660504898,0.24688725841641082,5,-0.11499929428100586,0.06500053405761719,0.0625004768371582,-0.5299997329711914,-0.8599996566772461,4,-0.07260367831786585,-3.1111134658585176,14.329999923706055,1.3384567531720601,14.204999923706055,1.0000103100755213,14.100000381469727,-0.07260367831786585 2915,2012-05-07,14.260000228881836,14.260000228881836,13.649999618530273,13.68000030517578,4530308.0,0.02002866207538645,1.1034506572132317,-1.6571408330199886,53.991882282252526,47.95945569964265,-0.3012096197031333,-0.15881394263379534,-0.3527067160518662,-1.2964217840154753,11.633498249794423,0.6100006103515625,-0.23155166263812177,0.16425023078918422,-0.3351732512233472,0.6636737128017156,-0.08546151021708148,0.4139619717954499,-0.8204213231939441,74.8466516107139,16.853200667516134,0.24971174100626595,5,-0.35500001907348633,-0.21500015258789062,-0.16000032424926758,-0.7425003051757812,-1.0500001907348633,0,-0.102384292756877,1.2222163353537066,13.979999542236328,-3.1111134658585176,14.329999923706055,1.3384567531720601,14.204999923706055,-0.102384292756877 2916,2012-05-08,14.140000343322756,14.5,13.989999771118164,14.5,6797902.0,-0.008415139104699043,1.833337306980108,-0.620689144882874,44.848497283906816,49.11927736298626,-0.05534522040759171,-0.04215679076806289,-0.20236540231462286,-1.1327994804483108,11.225454815972938,0.5100002288818359,-0.21670276468868188,0.04500031471252619,-0.4540934811798092,0.5440941106048616,-0.2045465832336415,0.2945472126586939,-0.6594045877588641,57.64711822190329,4.762022769066881,0.24954689794616736,5,-0.06500053405761896,-0.09500026702881037,-0.04000043869018732,-0.6025004386901873,-0.9800004959106463,1,-0.09724186468279028,1.1034506572132317,14.260000228881836,1.2222163353537066,13.979999542236328,-3.1111134658585176,14.329999923706055,-0.09724186468279028 2917,2012-05-09,14.475000381469727,14.494999885559082,14.149999618530273,14.244999885559082,6982329.0,0.023691657002339772,1.5555622273634389,-0.6388908757122793,52.992698616184235,50.11846632417414,-0.3030733898272171,-0.36640824041866793,-0.506051868303075,-1.4262570256833165,10.795360207956314,0.35499954223632635,-0.19497112614430634,0.36125035285949636,-0.16601537378797815,0.8885160795069709,0.0976174895357591,0.6248832161832336,-0.933240371239668,97.05886972814685,43.85324375959654,0.26363286332373764,5,-0.40000057220458984,-0.43000030517578125,-0.37000036239624023,-0.9375004768371582,-1.2250003814697266,2,-0.09879103747771956,1.833337306980108,14.140000343322756,1.1034506572132317,14.260000228881836,1.2222163353537066,13.979999542236328,-0.09879103747771956 2918,2012-05-10,13.710000038146973,13.954999923706055,13.670000076293945,13.9399995803833,5431745.0,-0.052849763258180915,1.1923045886366137,-0.9999958535988689,45.6603754572537,49.735492928894736,0.44088017654094713,0.38360596530547575,0.2799228122872712,-0.6267746483168111,10.561133691528637,0.8050003051757812,-0.08234636938206918,-0.38175001144409215,-0.9385384502143399,0.1750384273261556,-0.660144230829216,-0.10335579205896828,-0.1107456285307169,7.058869728146844,-47.08463803805995,0.27839421938512415,5,0.36499977111816406,0.33500003814697266,0.39624977111816406,-0.1725001335144043,-0.4200000762939453,3,-0.037563846964974834,1.5555622273634389,14.475000381469727,1.833337306980108,14.140000343322756,1.1034506572132317,14.260000228881836,-0.037563846964974834 2919,2012-05-11,13.8149995803833,13.84000015258789,13.619999885559082,13.69499969482422,4147538.0,0.007658609915694781,1.588222754531328,-0.5217396712719475,47.232467996195616,49.35583914190302,0.33067939600867646,0.2475893290009843,0.19819492975075015,-0.6973693788404312,10.134221495562537,0.2200002670288086,0.007453556932656369,-0.24900045394897496,-0.8027113932451524,0.30471048534720246,-0.5258559235970637,0.02785501569911375,0.6850004196166992,22.159053348317578,-33.921772807254456,0.27685546964808855,5,0.24500036239624023,0.2175006866455096,0.35375022888183594,-0.21499967575073242,-0.3549995422363281,4,-0.044516814317637654,1.1923045886366137,13.710000038146973,1.5555622273634389,14.475000381469727,1.833337306980108,14.140000343322756,-0.044516814317637654 2920,2012-05-14,13.505000114440918,13.779999732971193,13.44499969482422,13.75,4202143.0,-0.02243933951200172,1.1967262323530536,-2.0416676600783905,52.81980620079786,49.66915094199167,0.5942134463547735,0.5441387608889823,0.5289883881594637,-0.3607254795675843,10.137340689255534,0.36999988555908025,0.019385906818508047,-0.5327499389648445,-1.140398336327081,0.07489845839739218,-0.8365741376459628,-0.22892574028372614,0.9773998832702642,5.687241920437212,-54.76335477670949,0.303824198681118,5,0.4674997329711914,0.377500057220459,0.6637496948242188,0.09499979019165039,0.005000114440917969,0,-0.028507976721166783,1.588222754531328,13.8149995803833,1.1923045886366137,13.710000038146973,1.5555622273634389,14.475000381469727,-0.028507976721166783 2921,2012-05-15,13.545000076293945,13.699999809265135,13.380000114440918,13.630000114440918,4186861.0,0.002961863125810371,1.8444489655786567,0.3469390932693917,47.39263704971802,49.293733605669665,0.5221133123760353,0.49651679419618766,0.5042283708326032,-0.3716618546943238,10.703911596237871,0.319999694824217,0.01213685811288201,-0.47174997329711843,-1.1178009276262593,0.1743009810320224,-0.7947754504616888,-0.148724496132548,0.895903909301758,14.798205894478267,-46.351990778089245,0.3230254771645707,5,0.39499998092651367,0.33750009536743164,0.617499828338623,0.05499982833862305,0.11999988555908203,1,-0.024732376246588528,1.1967262323530536,13.505000114440918,1.588222754531328,13.8149995803833,1.1923045886366137,13.710000038146973,-0.024732376246588528 2922,2012-05-16,13.270000457763672,13.494999885559082,13.1850004196167,13.460000038146973,5758550.0,-0.02030266644380241,1.3846179239919452,2.2352881778096916,36.01286203213599,47.80364812022592,0.7269858025944913,0.7127620857090875,0.7867509530704648,-0.07129776574857871,10.459898412495782,0.3599996566772461,-0.02077181768935432,-0.6862496376037601,-1.374862842039823,0.002363566832302766,-1.0305562398217916,-0.3419430353857287,1.1072492955627435,11.03897310265134,-46.02478764320963,0.3443066022180314,5,0.5724997520446777,0.5724997520446777,0.8624992370605469,0.3299994468688965,0.2949991226196289,2,-0.008289420237902578,1.8444489655786567,13.545000076293945,1.1967262323530536,13.505000114440918,1.588222754531328,13.8149995803833,-0.008289420237902578 2923,2012-05-17,13.119999885559082,13.40999984741211,13.05500030517578,13.404999732971193,4544376.0,-0.01130373526979278,1.4067759350855193,1.5000025096748058,35.109718899226436,46.22899397974124,0.7680683898106384,0.8139201658133075,0.9460715434011355,0.10289368820617995,10.287306113791093,0.3549995422363299,-0.05109497013569708,-0.7787501811981201,-1.5447574297531794,-0.012742932643060811,-1.1617538054756498,-0.39574655692059046,1.161869921070556,8.28020293221521,-43.4125072344708,0.3830036242775298,5,0.6575002670288086,0.6575002670288086,1.0124998092651367,0.5199999809265137,0.27000045776367365,3,0.009908545394425428,1.3846179239919452,13.270000457763672,1.8444489655786567,13.545000076293945,1.1967262323530536,13.505000114440918,0.009908545394425428 2924,2012-05-18,12.979999542236328,13.050000190734865,12.920000076293945,12.96500015258789,5141284.0,-0.010670757968286981,-1.4762034514078448,-0.05262946554054926,30.937494691460998,43.66739535854218,0.8395935461857036,0.9162304071904828,1.1084643363030828,0.26531887561317014,10.8699120655076,0.19999980926513672,-0.1011235740918508,-0.8650004863739014,-1.7293896294010445,-0.0006113433467582752,-1.297195057887473,-0.4328059148603298,1.1791833142479238,6.9766848715034095,-38.18240137242097,0.432194571513572,5,0.7300004959106445,0.7300004959106445,1.1525001525878906,0.6600003242492676,0.20000076293945135,4,0.023882929934471164,1.4067759350855193,13.119999885559082,1.3846179239919452,13.270000457763672,1.8444489655786567,13.545000076293945,0.023882929934471164 2925,2012-05-21,13.109999656677244,13.199999809265135,12.859999656677244,12.96500015258789,2842693.0,0.01001541749041679,1.0923098592376113,9.667026958290828,34.67491373382329,42.53699718631068,0.5915149251419276,0.7515152111852714,1.0047632259804313,0.15992474413490676,11.581669765821013,0.3400001525878906,-0.15828978287061268,-0.6885003566741954,-1.607081224347775,0.2300805109993842,-1.1477907905109852,-0.2292099228374056,0.9004812661841708,29.761899355588756,-10.65033989900169,0.4592904338367899,5,0.5675001144409197,0.5700001716613787,1.0225000381469744,0.5300002098083514,-0.10499954223632635,0,0.02669720752368332,-1.4762034514078448,12.979999542236328,1.4067759350855193,13.119999885559082,1.3846179239919452,13.270000457763672,0.02669720752368332 2926,2012-05-22,13.300000190734865,13.345000267028807,13.119999885559082,13.18000030517578,5052071.0,0.014492794739384252,1.1428603866467648,0.8275882480614383,36.34993473878688,40.6878011999332,0.30153987547095973,0.5918596280131645,0.820278079696223,-0.005791716858778884,11.51249875191158,0.2350006103515625,-0.18966651810242574,-0.49849982261657466,-1.4170806902901543,0.42008104505700494,-0.9577902564533645,-0.03920938877978486,0.549413354860766,69.29139771058209,30.622525407596484,0.4592904338367899,5,0.10749959945678533,0.379999637603758,0.8324995040893537,0.38999986648559215,-0.1350002288818377,1,0.01578947632596739,1.0923098592376113,13.109999656677244,-1.4762034514078448,12.979999542236328,1.4067759350855193,13.119999885559082,0.01578947632596739 2927,2012-05-23,12.880000114440918,13.19499969482422,12.875,13.154999732971193,4917511.0,-0.03157895265193533,-1.2456130957958123,-2.29166567325492,29.916908849644727,38.93852713242109,0.5269056349589256,0.9972243604290405,1.237803017122376,0.4343806332314095,11.610853558686252,0.42500019073486506,-0.2801805130438382,-0.8767498970031742,-1.8830265079262603,0.12952671391991188,-1.379888202464718,-0.37361159154163026,0.8308954867061384,3.6364456050370966,-29.12435347088384,0.5031383054615435,5,0.4699997901916504,0.7999997138977051,1.2512497901916504,0.8799996376037598,0.38000011444091797,2,0.06094719258053227,1.1428603866467648,13.300000190734865,1.0923098592376113,13.109999656677244,-1.4762034514078448,12.979999542236328,0.06094719258053227 2928,2012-05-24,13.234999656677244,13.300000190734865,12.84000015258789,13.0,4920002.0,0.027562076015690717,1.5205431491047088,-0.8545453914925077,39.695715958648236,38.101110239360274,0.10889274488142142,0.601802844321174,0.8808562694605282,0.09791051310912557,12.819046964925807,0.46000003814697443,-0.3218394038586041,-0.4765003204345728,-1.4915664305661984,0.5385657896970528,-0.9840333755003847,0.031032734631239123,0.35677051224403833,78.21770585669198,40.63590745389467,0.5075330550658126,5,0.0750002861022967,0.435000419616701,1.057500362396242,0.5850000381469744,0.7049999237060565,3,0.02493388230195892,-1.2456130957958123,12.880000114440918,1.1428603866467648,13.300000190734865,1.0923098592376113,13.109999656677244,0.02493388230195892 2929,2012-05-25,13.404999732971193,13.520000457763672,13.229999542236328,13.289999961853027,4774338.0,0.012844735980645172,-1.4680864878903968,0.4893614430939788,37.803131697657264,36.43259085012243,-0.14011671867731046,0.39993297706172193,0.7005281006647142,-0.05398020553067617,13.891698431563338,0.29000091552734375,-0.42713381696857766,-0.2732502460479722,-1.2824203420126494,0.735919849916705,-0.7778352940303108,0.2313348019343664,-0.5649995803833026,83.08813629682845,48.145551039259,0.5045850479823388,5,-0.1349997520446795,0.26500034332275213,0.8075001239776594,0.41499996185302557,0.655000686645506,4,-0.001118939943843822,1.5205431491047088,13.234999656677244,-1.2456130957958123,12.880000114440918,1.1428603866467648,13.300000190734865,-0.001118939943843822 2930,2012-05-28,13.460000038146973,13.595000267028807,13.40999984741211,13.489999771118164,1872372.0,0.004102969509242049,-1.8461577962806461,-0.2608677624268117,40.11627616851422,35.624106307766446,-0.22593058420483025,0.3021422063781607,0.6365930282135821,-0.09236337277553375,14.657062901254367,0.19000053405761363,-0.4469541654537039,-0.18124995231628382,-1.1637864667646554,0.8012865621320877,-0.6725182095404705,0.31001830490790283,-0.619999885559082,82.11917769286659,47.98110864031759,0.4912682572241858,5,-0.24249982833862305,0.21000003814697266,0.8012497425079346,0.3599996566772461,0.7699995040893555,0,-0.02080235751691284,-1.4680864878903968,13.404999732971193,1.5205431491047088,13.234999656677244,-1.2456130957958123,12.880000114440918,-0.02080235751691284 2931,2012-05-29,13.670000076293945,13.774999618530273,13.510000228881836,13.520000457763672,4909774.0,0.015601785850803296,-2.1176384790584435,-5.000031789426837,37.858217564290314,35.829145811339146,-0.46526196077425475,0.0614251848602656,0.41797993724244087,-0.2828395491558471,15.280967815031737,0.3149995803833008,-0.48049309164035137,0.05025010108947825,-0.9085512496802473,1.0090514518592038,-0.4291505742953845,0.529650776474341,-0.799799919128418,88.77009602026891,60.0055119247859,0.479400675384863,5,-0.3625001907348633,0.0,0.5937497615814209,0.14999961853027344,0.5749998092651367,1,-0.04864666848146171,-1.8461577962806461,13.460000038146973,-1.4680864878903968,13.404999732971193,1.5205431491047088,13.234999656677244,-0.04864666848146171 2932,2012-05-30,13.470000267028807,13.664999961853027,13.404999732971193,13.585000038146973,3438830.0,-0.014630563873366143,-1.1224435777066903,-0.7666670905230082,45.63636779785154,36.99877346674194,-0.2613974301780573,0.21453675427490104,0.6087993847284139,-0.06396130687373436,15.533518293088932,0.26500034332275213,-0.5256812550070489,-0.11299972534179936,-1.0329049140194808,0.8069054633358821,-0.5729523196806401,0.34695286899704136,-0.5455121421813942,67.37972987032043,34.387786061937334,0.45995259433884045,5,-0.1625003814697248,0.1999998092651385,0.48874974250793635,0.34999942779541193,0.6750001907348651,2,-0.02264293237783699,-2.1176384790584435,13.670000076293945,-1.8461577962806461,13.460000038146973,-1.4680864878903968,13.404999732971193,-0.02264293237783699 2933,2012-05-31,13.31999969482422,13.510000228881836,13.175000190734865,13.489999771118164,4871063.0,-0.011135899720191578,2.190461485363422,1.4782644751463303,41.14490692039744,38.132930381068206,-0.0894500306344117,0.3003922420935847,0.7384994628880648,0.1063128410799159,15.988607211676035,0.3350000381469709,-0.557333236217854,-0.21250028610229243,-1.0684056704107245,0.6434050982061397,-0.6404529782565085,0.21545240605192362,-0.344480880355837,24.16660706196512,-9.774453801596092,0.42795269215421605,5,-0.012499809265138495,0.3500003814697248,0.6387503147125226,0.4999999999999982,0.6850004196166974,3,-0.004504464513291118,-1.1224435777066903,13.470000267028807,-2.1176384790584435,13.670000076293945,-1.8461577962806461,13.460000038146973,-0.004504464513291118 2934,2012-06-01,12.96500015258789,13.31999969482422,12.899999618530273,13.31999969482422,5664024.0,-0.026651617895627533,1.3662006640805358,2.088231664217066,40.492962121346956,38.779380201904175,0.29412889115579155,0.606549831099441,1.0734905397833572,0.47270192142548595,17.394449358391867,0.4200000762939471,-0.5352372405154124,-0.5167498588562012,-1.3812564887612293,0.34775677104882696,-0.9490031738087144,-0.08449654390368799,0.8099994659423828,7.428632463727679,-28.843510539612552,0.43225331495251373,6,0.3424997329711914,0.7049999237060547,0.9937498569488525,0.8549995422363281,1.0749998092651367,4,0.0752024231639361,2.190461485363422,13.31999969482422,-1.1224435777066903,13.470000267028807,-2.1176384790584435,13.670000076293945,0.0752024231639361 2935,2012-06-04,12.800000190734865,12.9350004196167,12.640000343322756,12.800000190734865,3276783.0,-0.012726568446672193,1.1851820455219924,-0.0,37.436768843262676,38.90013954684593,0.45877626237486524,0.6920434492194634,1.213734353177582,0.6478484108722764,18.317047340792026,0.32499980926513494,-0.5004305393810817,-0.6087498188018774,-1.4425799225352414,0.22508028493148657,-1.0256648706685603,-0.19183476693519452,0.9574994277954083,14.096911857750374,-23.86329593734086,0.41691505186668204,6,0.4074997901916486,0.7699999809265119,1.158749818801878,1.0199995040893537,1.4799995422363281,0,0.09843751641455989,1.3662006640805358,12.96500015258789,2.190461485363422,13.31999969482422,-1.1224435777066903,13.470000267028807,0.09843751641455989 2936,2012-06-05,12.765000343322756,12.925000190734865,12.704999923706055,12.760000228881836,3667429.0,-0.00273436303832586,-2.826067486545015,100.0,40.7339473943006,40.10203271847436,0.45807728543984716,0.6521880417955455,1.2285413817397366,0.694810329044417,19.958373535579664,0.22000026702881037,-0.4372046322793093,-0.5749996662139871,-1.3812516029493693,0.23125227052139508,-0.9781256345816782,-0.17187369784629603,0.9477993041992168,12.19512648982594,-27.965435798471376,0.4031259683676908,6,0.442499637603758,0.8049998283386213,1.1937496662139875,1.0949997901916486,1.3699998855590803,1,0.11476687501069271,1.1851820455219924,12.800000190734865,1.3662006640805358,12.96500015258789,2.190461485363422,13.31999969482422,0.11476687501069271 2937,2012-06-06,13.045000076293945,13.074999809265135,12.80500030517578,12.949999809265135,4968294.0,0.021934956947937234,2.4838705707905233,18.999618538997993,48.68651845468044,41.101010773589046,0.22791149942077027,0.27359040105300814,0.9257056700510695,0.4290013031238651,21.51623767083077,0.30999946594237926,-0.38851080332364774,-0.22349991798400914,-0.8363885837146974,0.3893887477466791,-0.5299442508493541,0.08294441488133586,0.6248875990600578,46.5516995684348,2.261059596440461,0.3064443328653445,6,0.16249990463256836,0.5250000953674316,0.8975000381469727,0.815000057220459,0.9349994659423828,2,0.09198925275944148,-2.826067486545015,12.765000343322756,1.1851820455219924,12.800000190734865,1.3662006640805358,12.96500015258789,0.09198925275944148 2938,2012-06-07,13.19499969482422,13.31999969482422,13.020000457763672,13.119999885559082,3230343.0,0.011498629179992337,-1.1818232260704742,0.7894694574110364,53.75218446359563,42.873127747582195,0.0800603961069033,0.0875170460843524,0.7475334816979764,0.2946877091670963,21.76173954738452,0.29999923706054865,-0.3541816697882201,-0.04775028228759659,-0.6247613086098127,0.5292607440346195,-0.33625579544870554,0.24075523087351236,0.43369248724853193,81.61762952802893,31.260062611463205,0.2885055131611083,6,0.012500286102293146,0.3750004768371564,0.7600004673004133,0.6650004386901838,1.14500045776367,3,0.07199702803419483,2.4838705707905233,13.045000076293945,-2.826067486545015,12.765000343322756,1.1851820455219924,12.800000190734865,0.07199702803419483 2939,2012-06-08,13.199999809265135,13.225000381469727,13.015000343322756,13.109999656677244,3010777.0,0.0003789400952298738,1.9999727524147157,1.2000050862759275,51.64233868806424,44.15380136086552,0.04796724077493231,0.035922064184942926,0.7119037530470376,0.30268786592544217,21.919004085093537,0.21000003814697088,-0.2509199103805031,-0.012000179290772905,-0.5222983220404664,0.49829796345892063,-0.2671492506656197,0.24314889208407386,0.3891446992576171,82.35294117647007,28.176083600338607,0.25514907137484716,6,0.0075001716613787295,0.370000362396242,0.7550003528594988,0.6600003242492694,1.4700002670288104,4,0.060984872485433606,-1.1818232260704742,13.19499969482422,2.4838705707905233,13.045000076293945,-2.826067486545015,12.765000343322756,0.060984872485433606 2940,2012-06-11,13.119999885559082,13.489999771118164,13.114999771118164,13.449999809265135,3441918.0,-0.00606060036833489,-1.2058813629682819,-3.6666596024244282,46.577939874259954,45.122659395306606,0.0834409229498636,0.09022577531858644,0.7650321958986481,0.3916823943735537,21.455548335368242,0.375,-0.21593375994482678,-0.07275009155273438,-0.565246120971155,0.41974593786568626,-0.3189981062619438,0.17349792315647505,0.43117885635567,52.866247454843204,0.5764393988498355,0.24624801470921,6,0.032500267028808594,0.4500002861022949,0.8350002765655518,0.7400002479553223,1.260000228881836,0,0.07012195764624751,1.9999727524147157,13.199999809265135,-1.1818232260704742,13.19499969482422,2.4838705707905233,13.045000076293945,0.07012195764624751 2941,2012-06-12,13.210000038146973,13.234999656677244,13.015000343322756,13.135000228881836,3373310.0,0.006859767787570803,2.520015869261741,-0.2272722018322123,57.173913764593316,46.40460894716681,-0.08791773713653939,-0.02757220105342384,0.6509089850069891,0.31336723918948195,20.922013904757353,0.21999931335448863,-0.18407311355652034,0.03400006294250524,-0.43001667703916446,0.49801680292417494,-0.1980083070483296,0.2660084329333401,0.30473156782409916,59.12409470480635,0.6518749208047439,0.23200836999083513,6,-0.13499975204467773,0.3600001335144043,0.7650001049041748,0.6500000953674316,1.5649995803833008,1,0.0809992196619489,-1.2058813629682819,13.119999885559082,1.9999727524147157,13.199999809265135,-1.1818232260704742,13.19499969482422,0.0809992196619489 2942,2012-06-13,13.15999984741211,13.265000343322756,13.0,13.234999656677244,3334344.0,-0.0037850257827763967,2.925896622609577,-0.9999999999999764,48.12030542437557,47.1796532253866,-0.09668273409059935,0.01450832920402334,0.6742570367390925,0.3745609720035965,19.946463955942544,0.2650003433227557,-0.16895646162714328,-0.010500097274780629,-0.4724284803829484,0.4514282858333871,-0.2414642888288654,0.22046409427930413,0.3299999237060547,32.65304533653041,-22.358116012711136,0.2309641915540839,6,-0.09499979019165039,0.4075002670288086,0.9000000953674316,0.7000002861022949,1.7750005722045898,2,0.07408817574275717,2.520015869261741,13.210000038146973,-1.2058813629682819,13.119999885559082,1.9999727524147157,13.199999809265135,0.07408817574275717 2943,2012-06-14,13.25,13.25,12.925000190734865,13.15999984741211,4222300.0,0.006838917449196513,6.222205738990339,-1.2000050862759843,45.95300950238113,47.78632515661261,-0.22088497272440755,-0.06877954026799671,0.5455282758620825,0.29359709296974756,18.743827508706502,0.32499980926513494,-0.16182638843431008,0.0730000495910641,-0.3895943957665242,0.5355944949486524,-0.15829717308773006,0.30429727226985825,0.20599979400634716,57.52213285621437,5.812083561003732,0.2312972226787938,6,-0.18499994277954102,0.0475001335144043,0.809999942779541,0.6100001335144043,1.3999996185302734,3,0.05509430507443991,2.925896622609577,13.15999984741211,2.520015869261741,13.210000038146973,-1.2058813629682819,13.119999885559082,0.05509430507443991 2944,2012-06-15,13.289999961853027,13.359999656677244,13.164999961853027,13.270000457763672,9124156.0,0.0030188650455114097,1.4375130386062274,0.2222163353537066,45.52631288354026,48.685163383310126,-0.23460698443649264,-0.08892340734514903,0.474041909155396,0.26399559849829046,17.11556133016957,0.19499969482421697,-0.17656606761777027,0.09749999046325719,-0.35802157940389634,0.5530215603304107,-0.13026079447032046,0.32526077539683484,0.13335985412597573,64.60177738017863,16.04683730247131,0.22776078493357685,6,-0.19250011444091797,-0.04999971389770508,0.7699999809265137,0.5724997520446777,0.8550004959106445,4,0.07900678658756455,6.222205738990339,13.25,2.925896622609577,13.15999984741211,2.520015869261741,13.210000038146973,0.07900678658756455 2945,2012-06-18,13.460000038146973,13.524999618530273,13.19499969482422,13.399999618530273,4760625.0,0.012791578388405167,2.4736910791099502,3.0000953697963855,44.35483664222489,49.08748441085727,-0.33653035042519974,-0.24386076072606144,0.28871110722240445,0.10995889640946999,15.826769288972303,0.3299999237060529,-0.16163698377302538,0.25000004768371653,-0.21887306911164295,0.718873164479076,0.015563489286035903,0.48443660608139716,-0.819999694824217,89.16672627136826,43.81096543813635,0.2344365583976801,6,-0.2950000762939453,-0.24999999999999822,0.5862500667572021,0.4024996757507324,0.5,0,0.08989599069225207,1.4375130386062274,13.289999961853027,6.222205738990339,13.25,2.925896622609577,13.15999984741211,0.08989599069225207 2946,2012-06-19,13.510000228881836,13.5600004196167,13.350000381469727,13.46500015258789,5685983.0,0.0037147244125674828,1.8965431059430164,0.7499960263848049,51.169589501774965,49.36338119386778,-0.3014382892262013,-0.2923084164378782,0.2228391753514387,0.07445883585804225,14.985241120738591,0.21000003814697266,-0.11434520297304474,0.28950023651123047,-0.1969356963189668,0.7759361693414277,0.04628227009613184,0.5327182029263291,-0.8522999000549305,92.12595705313238,47.50896962888487,0.2432179664150985,6,-0.2674999237060547,-0.30250024795532227,0.4174997806549072,0.35249948501586914,0.5399999618530291,1,0.06439673359140197,2.4736910791099502,13.460000038146973,1.4375130386062274,13.289999961853027,6.222205738990339,13.25,0.06439673359140197 2947,2012-06-20,13.664999961853027,13.664999961853027,13.43000030517578,13.460000038146973,3004843.0,0.011472963015931814,1.2926804305957615,4.555546136565931,60.058321521297515,50.06406308916799,-0.4014600546855185,-0.40631450212207554,0.05521463551791683,-0.06579058811267302,13.712675669761449,0.23499965667724787,-0.03297820911600979,0.40524997711181676,-0.09206352615670355,0.9025634803803371,0.1565932254775575,0.653906728746076,-0.9712076293945309,100.0,50.615221385557504,0.24865675163426013,6,-0.36999988555908203,-0.45749998092651367,0.24625015258789062,0.19749975204467773,0.8249998092651367,2,0.08122939332425183,1.8965431059430164,13.510000228881836,2.4736910791099502,13.460000038146973,1.4375130386062274,13.289999961853027,0.08122939332425183 2948,2012-06-21,13.5649995803833,13.68000030517578,13.539999961853027,13.59000015258789,2788803.0,-0.007317993541813839,-2.733351983011791,-0.12195405614119968,70.54792507255446,52.16468379855578,-0.27206643916123063,-0.2954727839683855,0.13955602932755795,0.05092341928534516,12.732660116152484,0.14000034332275213,0.04063368845744009,0.28874959945678746,-0.2266742245031068,0.8041734234166817,0.031037687476841214,0.5464615114367337,-0.8129347901611332,77.66977706257421,22.02863775392467,0.25771191197994686,6,-0.2624993324279785,-0.3574995994567871,0.27750062942504883,0.2975001335144043,1.1000003814697266,3,0.10099527324826396,1.2926804305957615,13.664999961853027,1.8965431059430164,13.510000228881836,2.4736910791099502,13.460000038146973,0.10099527324826396 2949,2012-06-22,13.390000343322756,13.524999618530273,13.359999656677244,13.420000076293945,2760188.0,-0.012900791925833599,-2.6666207495786938,1.1999618539003676,70.06804177484722,54.774695120843255,-0.075188145759439,-0.12822926090118614,0.28944756664964366,0.23923360892014678,12.205968963222327,0.20499992370605646,0.06736230823234202,0.1145003318786646,-0.40017781162668875,0.6291784753840179,-0.14283873987401208,0.37183940363134127,-0.5637007119042998,40.20626868019536,-19.835256085419473,0.2573390717526766,6,-0.08750009536743342,-0.182500362396242,0.38749980926513494,0.4724993705749494,1.319999694824217,4,0.09410001814046609,-2.733351983011791,13.5649995803833,1.2926804305957615,13.664999961853027,1.8965431059430164,13.510000228881836,0.09410001814046609 2950,2012-06-25,13.18000030517578,13.375,13.135000228881836,13.375,3060429.0,-0.015683348227223726,1.4615399663523612,6.500047684140699,62.613984406115726,55.379147414345745,0.1611663686782876,0.06294560339332556,0.48234291798161344,0.45475239140215784,12.10552320397983,0.25500011444091975,0.06141475245819983,-0.08149971961975311,-0.5902452357113752,0.427245796471869,-0.33587247766556416,0.17287303842605795,-0.28540461985673815,8.256893576960332,-55.447696981770214,0.2543727580458107,6,0.12249994277954279,0.027499675750734198,0.5299997329711932,0.6824994087219256,1.4600000381469762,0,0.07321700532957776,-2.6666207495786938,13.390000343322756,-2.733351983011791,13.5649995803833,1.2926804305957615,13.664999961853027,0.07321700532957776 2951,2012-06-26,13.005000114440918,13.265000343322756,12.954999923706055,13.210000038146973,3679144.0,-0.01327770763906122,-1.032787602871663,1.0512833052936248,48.701299907666986,55.443702356933684,0.3397584851255999,0.19559973140809106,0.6399476941506261,0.635187934335157,12.690312110445431,0.310000419616701,0.05865524749304285,-0.2232499122619629,-0.7058335652569188,0.259333740732993,-0.46454173875943994,0.018041914235514156,0.6750001907348615,6.896574403657915,-56.54143184051153,0.2412918264974777,6,0.2975001335144043,0.2024998664855957,0.6737496852874756,0.8374996185302717,1.6750001907348615,1,0.07343328837387797,1.4615399663523612,13.18000030517578,-2.6666207495786938,13.390000343322756,-2.733351983011791,13.5649995803833,0.07343328837387797 2952,2012-06-27,13.164999961853027,13.1899995803833,12.979999542236328,13.079999923706055,3097299.0,0.01230294855856573,2.111128379380744,-0.414634486736944,49.032266797432776,55.78584205638386,0.20175967835895214,0.012204156053652326,0.44745047892392087,0.4779365590730347,13.04515275050944,0.21000003814697266,0.08338193073758227,-0.04800004959106374,-0.517517001328816,0.42151690214668847,-0.28275852545993985,0.18675842627781236,0.5005003356933582,28.965507262390595,-30.843869635018486,0.23475847586887652,6,0.15250015258789062,0.04250001907348633,0.3787498474121094,0.6774997711181623,1.8500003814697283,2,0.06722371678285,-1.032787602871663,13.005000114440918,1.4615399663523612,13.18000030517578,-2.6666207495786938,13.390000343322756,0.06722371678285 2953,2012-06-28,13.260000228881836,13.274999618530273,13.0600004196167,13.260000228881836,3632689.0,0.0072161236083616576,13.333863173957274,0.0,51.82928070292766,56.486171814093574,0.12105762381522389,-0.09225136930851718,0.3271566640733248,0.391374571862972,12.772868479043927,0.21499919891357422,0.07321396479620645,0.05000019073486328,-0.41740009736570727,0.5174004788354338,-0.183699953315422,0.28370033478514856,0.39129006118774257,53.50885411786752,-3.306442453145607,0.23370014405028514,6,0.05749988555908203,-0.052500247955322266,0.25499963760375977,0.5824995040893537,2.2150001525878906,3,0.0927601448721882,2.111128379380744,13.164999961853027,-1.032787602871663,13.005000114440918,1.4615399663523612,13.18000030517578,0.0927601448721882 2954,2012-06-29,13.9399995803833,13.9399995803833,13.5,13.600000381469727,6365410.0,0.05128200149049378,1.588238924028442,100.0,68.3035664868593,59.14714179683073,-0.5107542296023642,-0.7330445651809203,-0.3638249235825377,-0.27774337541637983,11.966312722975854,0.6799993515014648,0.11046652031640924,0.6812495708465569,0.12626401716361713,1.2362351245294967,0.403756794005087,0.9587423476880268,-0.9849996566772461,100.0,40.921894714800096,0.2774927768414699,6,-0.49249982833862305,-0.6499996185302734,-0.4499995708465576,-0.10749959945678711,1.6050004959106445,4,0.05200863725203875,13.333863173957274,13.260000228881836,2.111128379380744,13.164999961853027,-1.032787602871663,13.005000114440918,0.05200863725203875 2955,2012-07-02,14.0600004196167,14.100000381469727,13.710000038146973,13.899999618530273,3846998.0,0.008608381839714463,2.2499930461457764,0.47059170020896735,68.72247158723303,61.09746202854831,-0.5997664030081715,-0.79454616212087,-0.49315642876858945,-0.3854956934679592,10.753336068825275,0.3900003433227539,0.15310584801329696,0.7382503986358646,0.12006742838768858,1.3564333688840406,0.4291589135117757,1.0473418837599535,-1.0853005027771,96.50655494661092,35.887896057606554,0.30909148512408824,7,-0.5325002670288086,-0.690000057220459,-0.5900003910064697,-0.22750043869018555,1.3099994659423828,0,0.04623041245599002,1.588238924028442,13.9399995803833,13.333863173957274,13.260000228881836,2.111128379380744,13.164999961853027,0.04623041245599002 2956,2012-07-03,14.229999542236328,14.229999542236328,14.029999732971193,14.079999923706055,2724867.0,0.012090975643389346,1.6666709052299395,0.937492921983871,72.38493657066608,62.467085922922585,-0.7340905568932214,-0.8950536520381611,-0.6468471365679367,-0.5427720942345893,9.573471472478115,0.19999980926513494,0.2024418168451021,0.8349995613098145,0.15091750498281975,1.5190816176368092,0.4929585331463162,1.1770405894733127,-1.2102876068115247,100.0,34.363205405622864,0.34204102816349763,7,-0.6374998092651367,-0.7949995994567871,-0.7862493991851807,-0.39749956130981445,1.1600008010864276,1,0.028812425458588198,2.2499930461457764,14.0600004196167,1.588238924028442,13.9399995803833,13.333863173957274,13.260000228881836,0.028812425458588198 2957,2012-07-04,14.244999885559082,14.255000114440918,14.0649995803833,14.229999542236328,2278643.0,0.0010541351936259602,9.856924879431078,0.10000254313797795,71.4902822011384,62.57179227054302,-0.7355128428632458,-0.8596165009443588,-0.6584072516115924,-0.5429172698352396,8.842116112595447,0.1900005340576172,0.24630028701541207,0.7899999141693108,0.028996537523299892,1.5510032908153217,0.40949822584630446,1.1705016024923172,-1.1526706937255877,99.16316054931654,31.157377821267687,0.38050168832300585,7,-0.6399998664855957,-0.7974996566772461,-0.7562499046325684,-0.41249990463256836,1.1599998474121112,2,0.030537060239479663,1.6666709052299395,14.229999542236328,2.2499930461457764,14.0600004196167,1.588238924028442,13.9399995803833,0.030537060239479663 2958,2012-07-05,14.145000457763672,14.3149995803833,14.005000114440918,14.199999809265135,3654164.0,-0.007019966907601427,1.175443292966541,-3.666539513001344,68.00001766807864,62.342011814235406,-0.608587670355698,-0.7218034428104119,-0.5697597901862679,-0.4280143433172796,8.820386938879762,0.3099994659423828,0.2718269293449076,0.6425004482269294,-0.16720705145159265,1.4522079479054515,0.23764669838766928,1.0473541980661896,-0.9596575921215837,79.14120120900222,10.262629018647871,0.4048537498392609,7,-0.5100007057189941,-0.6675004959106445,-0.6562504768371582,-0.3125004768371582,1.2799997329711932,3,0.06150582236860758,9.856924879431078,14.244999885559082,1.6666709052299395,14.229999542236328,2.2499930461457764,14.0600004196167,0.06150582236860758 2959,2012-07-06,14.005000114440918,14.199999809265135,14.0,14.130000114440918,2912213.0,-0.009897514230613802,-1.9629551138049157,2.272754070503446,61.620474112513264,62.2316217816129,-0.41591310745427634,-0.5464173891075745,-0.4407156070266698,-0.2752103389974394,8.779725440270056,0.19999980926513494,0.2649121935247667,0.4622500896453854,-0.3640063158387612,1.288506495129532,0.04912188690331121,0.8753782923874596,-0.7066915773247082,48.760380082851505,-16.826827125904053,0.41312820274207346,7,-0.37000036239624023,-0.5275001525878906,-0.5162501335144043,-0.1725001335144043,1.3249998092651367,4,0.10496253159705815,1.175443292966541,14.145000457763672,9.856924879431078,14.244999885559082,1.6666709052299395,14.229999542236328,0.10496253159705815 2960,2012-07-09,14.039999961853027,14.100000381469727,13.970000267028807,14.039999961853027,2553770.0,0.0024990965459557035,1.1666534212827127,-0.0,61.37338985527474,63.639631775791536,-0.3532399877683865,-0.5364639715565289,-0.49068173903787304,-0.2989092361604371,9.461024355070368,0.13000011444091975,0.25095471818465676,0.4512499332427975,-0.3783400909038477,1.2808399573894427,0.03645492116947402,0.866044945316121,-0.6400223204101092,20.289806998048828,-40.20791106882743,0.4147950120733228,7,-0.3925004005432129,-0.5625,-0.5512499809265137,-0.20749998092651367,1.5649995803833008,0,0.10719374063604237,-1.9629551138049157,14.005000114440918,1.175443292966541,14.145000457763672,9.856924879431078,14.244999885559082,0.10719374063604237 2961,2012-07-10,14.279999732971193,14.489999771118164,14.119999885559082,14.199999809265135,4319401.0,0.017094000838336898,-2.0833353201567206,100.0,62.732919745212904,65.16192654776711,-0.43958882172706026,-0.7295988200618773,-0.7399437751503672,-0.5249800298244391,10.245487574540741,0.4499998092651367,0.2586127198403343,0.6377497196197535,-0.226288872346613,1.50178831158612,0.20573042363657024,1.0697690156029367,-0.7885198976342362,59.615338765614624,3.9444323351904274,0.4320192959831828,7,-0.5049996376037615,-0.6824998855590838,-0.8912496566772479,-0.5474996566772479,1.3699998855590803,1,0.07633054432565434,1.1666534212827127,14.039999961853027,-1.9629551138049157,14.005000114440918,1.175443292966541,14.145000457763672,0.07633054432565434 2962,2012-07-11,14.135000228881836,14.279999732971193,14.050000190734865,14.265000343322756,3101327.0,-0.01015402708688895,1.8750141562009484,-1.625002980235031,61.58538783754182,66.24593845161313,-0.1592742716722988,-0.5352521660827065,-0.6094673777590067,-0.37393853270038946,11.065729498389281,0.22999954223632812,0.2941632779855379,0.44400019645690847,-0.41548300629347246,1.3034833992072894,0.014258595081717118,0.8737417978320998,-0.5236980012511339,31.7307921556547,-20.283414511014765,0.42974160137519074,7,-0.1400003433227539,-0.4875001907348633,-0.7462501525878906,-0.4025001525878906,1.744999885559082,2,0.08878670634023744,-2.0833353201567206,14.279999732971193,1.1666534212827127,14.039999961853027,-1.9629551138049157,14.005000114440918,0.08878670634023744 2963,2012-07-12,13.979999542236328,14.09000015258789,13.904999732971193,14.06999969482422,3103005.0,-0.01096573640860632,1.846136917163035,0.692308256611529,62.0901495979128,65.55555879728574,0.12136128369662025,-0.34019985483517345,-0.4751200944691121,-0.21700909921473333,11.546685327535288,0.23000049591064275,0.3749376353477416,0.25249953269958425,-0.589962242986406,1.0949613083855745,-0.16873135514341087,0.6737304205425794,-0.2632536093871298,12.82047938025819,-39.00659948616769,0.42123088784299484,7,0.12000036239624023,-0.27249956130981445,-0.5912494659423828,-0.2474994659423828,1.9700002670288068,3,0.10193134745317112,1.8750141562009484,14.135000228881836,-2.0833353201567206,14.279999732971193,1.1666534212827127,14.039999961853027,0.10193134745317112 2964,2012-07-13,14.34000015258789,14.34000015258789,14.074999809265135,14.074999809265135,4217572.0,0.025751117463482798,1.0000000000000133,-2.944443267070703,72.39381812879537,65.96348619079268,-0.19660766631611182,-0.6508744384427629,-0.840733413384946,-0.5686568582561797,12.58523660549814,0.3600006103515625,0.4613047104218033,0.5600001335144036,-0.29838254032778977,1.418382807356597,0.1308087965933069,0.9891914704355003,-0.5304637591464161,74.35904123948302,16.317522418253198,0.42919133692109657,7,-0.1425004005432129,-0.632500171661377,-0.9512500762939453,-0.6075000762939453,1.364999771118164,4,0.07566248442132473,1.846136917163035,13.979999542236328,1.8750141562009484,14.135000228881836,-2.0833353201567206,14.279999732971193,0.07566248442132473 2965,2012-07-16,14.670000076293945,14.68000030517578,14.31999969482422,14.385000228881836,5549722.0,0.023012546736026485,1.3606573779923499,1.0754697289768995,80.32786942200381,66.84603428538576,-0.4816278306612105,-0.9334339196954584,-1.1816537796457052,-0.8851067706993003,14.176216346835663,0.36000061035155895,0.5531906466755494,0.82950005531311,-0.10141844748178208,1.760418558108002,0.36404080391566396,1.294959306710556,-0.7788080775312682,98.70964883891799,32.78592803848122,0.46545925139744615,7,-0.377500057220459,-0.867499828338623,-1.28125,-0.9375,0.9650001525878906,0,0.0449897644157915,1.0000000000000133,14.34000015258789,1.846136917163035,13.979999542236328,1.8750141562009484,14.135000228881836,0.0449897644157915 2966,2012-07-17,14.380000114440918,14.699999809265135,14.274999618530273,14.699999809265135,5573423.0,-0.019768231789013657,1.6562537252938696,-1.1228065478978937,71.13043743631111,66.80605153373827,-0.18786911042778698,-0.6059829176859335,-0.9023006942674634,-0.5799121441245738,15.694480389506682,0.4250001907348615,0.5463743443245708,0.4960000991821296,-0.45105953076846994,1.4430597291327292,0.02247028420682895,0.9695299141574303,-0.37837495278040656,59.74846992267446,-10.402005087128714,0.4735298149752999,7,-0.0775003433227539,-0.567500114440918,-1.0187499523162842,-0.6475000381469727,1.1599998474121094,1,0.08518772030921062,1.3606573779923499,14.670000076293945,1.0000000000000133,14.34000015258789,1.846136917163035,13.979999542236328,0.08518772030921062 2967,2012-07-18,14.774999618530273,14.774999618530273,14.4399995803833,14.484999656677244,3987737.0,0.0274686718321151,1.3103453945745789,-0.9062507450587808,73.85826383774254,67.45696777481203,-0.558515831300852,-0.9629301721000623,-1.3143763664101815,-0.9590222022859329,17.042937989652508,0.39499950408935547,0.5401643257197684,0.8354996204376217,-0.18478862938895624,1.8557878702641997,0.32535549552433274,1.3456437453509107,-0.6616345132530217,100.0,26.59837635503638,0.510144124913289,7,-0.434999942779541,-0.9249997138977051,-1.4524993896484375,-1.0424995422363281,0.5250005722045916,2,0.059221659735449794,1.6562537252938696,14.380000114440918,1.3606573779923499,14.670000076293945,1.0000000000000133,14.34000015258789,0.059221659735449794 2968,2012-07-19,14.9350004196167,14.975000381469727,14.710000038146973,14.800000190734865,4509854.0,0.010829157713531101,1.4651177232483454,0.4655180918618595,68.73824071380076,68.24783073051066,-0.6645554873168482,-1.069884985478442,-1.4652841651470947,-1.1030797209925538,18.546992715570465,0.2650003433227539,0.5128215831130394,0.9270003795623776,-0.16860029172567792,2.022601050850433,0.3792000439183507,1.4748007152064044,-0.7025411019539032,95.55556261980527,24.464313658248187,0.5478003356440275,7,-0.49500036239624023,-0.9850001335144043,-1.6187503337860107,-1.202500343322754,0.3899993896484357,3,0.06327416593728308,1.3103453945745789,14.774999618530273,1.6562537252938696,14.380000114440918,1.3606573779923499,14.670000076293945,0.06327416593728308 2969,2012-07-20,14.649999618530273,14.880000114440918,14.600000381469727,14.875,6675401.0,-0.01908274476591809,1.38297026167132,-1.6666666666666885,60.460976298493215,68.14645144642381,-0.31116176303336474,-0.7227015042412273,-1.177699584867561,-0.8033116936458686,20.50486936016906,0.33500003814697266,0.4823725719442322,0.5789996147155758,-0.5118695579921653,1.669868787423317,0.033565028361705274,1.1244342010694464,-0.2690320881060906,53.571370183268755,-13.714088147551308,0.5454345863538704,7,-0.20999956130981445,-0.6849994659423828,-1.4687495231628418,-0.9174995422363281,0.8550004959106445,4,0.0887372166952507,1.4651177232483454,14.9350004196167,1.3103453945745789,14.774999618530273,1.6562537252938696,14.380000114440918,0.0887372166952507 2970,2012-07-23,14.145000457763672,14.539999961853027,14.020000457763672,14.475000381469727,4800459.0,-0.03447093337312079,1.2608719088451397,1.4666638409697792,48.652946656518324,66.58200999212443,0.23501208585707367,-0.14935779394668458,-0.6659377690237065,-0.2860125972491332,21.245758206143854,0.6299991607666016,0.4556451054492143,0.02575044631958079,-0.9813311331193386,1.0328320257585002,-0.4777903433998798,0.5292912360390414,0.8299999237060547,13.089006281269036,-47.99042653096257,0.5035407897194599,7,0.2949995994567871,-0.18000030517578125,-0.976250410079956,-0.41250038146972656,1.2049999237060547,0,0.11028627892946852,1.38297026167132,14.649999618530273,1.4651177232483454,14.9350004196167,1.3103453945745789,14.774999618530273,0.11028627892946852 2971,2012-07-24,13.960000038146973,14.1899995803833,13.859999656677244,14.175000190734865,5706281.0,-0.013078855682550294,1.693888672635281,0.6515157645290924,45.71428899222032,64.81855456486647,0.4133110522187877,0.11684808347608566,-0.47747449968525935,-0.09285656574043344,21.396235415522607,0.32999992370605646,0.45456148362284843,-0.20699996948242116,-1.072200851495781,0.6582009125309387,-0.6396004104891002,0.22560047152425788,0.9959003448486321,8.96863824804597,-45.339815121149094,0.43260044100667955,7,0.45749998092651367,0.005000114440917969,-0.7725000381469727,-0.2399997711181623,1.5649995803833008,1,0.11998568668751952,1.2608719088451397,14.145000457763672,1.38297026167132,14.649999618530273,1.4651177232483454,14.9350004196167,0.11998568668751952 2972,2012-07-25,14.050000190734865,14.244999885559082,13.869999885559082,13.875,3698206.0,0.0064470023167593205,-3.0540448586760967,-0.8139537978389327,48.567115770831755,63.315995250746354,0.34641488958699895,0.10176709018671914,-0.5540291804508524,-0.176490028774273,21.600834265645595,0.375,0.4552924663621276,-0.16124982833862056,-0.8905239136685807,0.5680242569913396,-0.5258868710036015,0.20338721432636042,0.8620641632080055,17.04039556503271,-32.71713591099774,0.36463704266498015,7,0.36749982833862127,-0.08500003814697443,-0.8250000476837176,-0.4800000190734881,1.2200002670288068,2,0.10604980433386246,1.693888672635281,13.960000038146973,1.2608719088451397,14.145000457763672,1.38297026167132,14.649999618530273,0.10604980433386246 2973,2012-07-26,14.489999771118164,14.494999885559082,13.960000038146973,14.270000457763672,5427508.0,0.031316695687552576,3.6521818453220107,1.257137563283021,56.70815434905739,61.573143719664365,-0.015235441211478573,-0.25440262429298244,-0.9703575323314162,-0.6058231643121026,22.31780683509037,0.5349998474121094,0.4442970463828324,0.21724977493286168,-0.3673641061015491,0.8018636559672725,-0.07505716558434372,0.5095567154500671,0.3799819949340808,61.76468938280476,11.390232076139817,0.2923069405172056,7,-0.07249975204467773,-0.5249996185302734,-1.2387497425079346,-0.9199995994567871,0.9549999237060565,3,0.055900650960065246,-3.0540448586760967,14.050000190734865,1.693888672635281,13.960000038146973,1.2608719088451397,14.145000457763672,0.055900650960065246 2974,2012-07-27,14.664999961853027,14.664999961853027,14.244999885559082,14.510000228881836,3173058.0,0.012077308039968315,4.419365159448468,0.7045464397492696,58.322234650038446,59.128073189445985,-0.15565504155293297,-0.39242239483636077,-1.1146516075822603,-0.7618457756677941,23.025750964119602,0.4200000762939453,0.4527533337499072,0.3559999465942383,-0.23164110401393856,0.9436409972024151,0.06217942129014986,0.6498204718983267,0.1645825198242168,100.0,43.9272583063721,0.2938205253040884,7,-0.24749994277954102,-0.6999998092651367,-1.4099998474121094,-1.0949997901916504,1.0249996185302734,4,0.045005103929690815,3.6521818453220107,14.489999771118164,-3.0540448586760967,14.050000190734865,1.693888672635281,13.960000038146973,0.045005103929690815 2975,2012-07-30,14.710000038146973,14.795000076293945,14.65999984741211,14.734999656677244,2807019.0,0.003068535725264221,-1.160003662109375,-0.16128813934742808,56.03932779916695,57.4512832297633,-0.217228303964756,-0.4071016288917342,-1.131980503422703,-0.7864559148041881,23.501610746987538,0.13500022888183594,0.47647109009308863,0.36850004196167063,-0.23289391163042694,0.9698939955537682,0.06780306516562185,0.6691970187577194,-0.8500003814697283,90.90909090909093,33.826899111844966,0.30069697679604834,7,-0.29250001907348633,-0.744999885559082,-1.4549999237060547,-1.1399998664855957,1.0850000381469727,0,0.05404487248350076,4.419365159448468,14.664999961853027,3.6521818453220107,14.489999771118164,-3.0540448586760967,14.050000190734865,0.05404487248350076 2976,2012-07-31,14.640000343322756,14.779999732971193,14.614999771118164,14.725000381469727,3168899.0,-0.0047586468145948135,-1.4444224669572667,3.400053406576809,57.245335549541956,55.60540230885212,-0.11898118758798226,-0.32128313897580263,-1.0406777331426813,-0.7079223362219516,23.670784799224222,0.16499996185302912,0.43866112184833383,0.27800030708313095,-0.3352258190463946,0.8912264332126565,-0.02861275598163182,0.5846133701478937,-0.7613006782531766,83.24327556645684,22.00608366629494,0.30661306306476294,7,-0.22250032424926935,-0.6750001907348651,-1.3850002288818377,-1.0700001716613787,0.9249992370605451,1,0.048497269227920414,-1.160003662109375,14.710000038146973,4.419365159448468,14.664999961853027,3.6521818453220107,14.489999771118164,0.048497269227920414 2977,2012-08-01,14.68000030517578,14.755000114440918,14.545000076293945,14.630000114440918,3178416.0,0.002732237767417045,1.1000023841880648,-0.5882372740634275,60.38576540976007,54.67734949729204,-0.1943074507648177,-0.3446957435583844,-1.0449306638995637,-0.7406658997799553,23.716222804473812,0.21000003814697266,0.34357032184627023,0.29625024795532084,-0.33021749489099506,0.9227179908016367,-0.016983623467837106,0.6094841193784788,-0.7829746318817126,86.22757295037104,18.08665784712352,0.3132338714231576,8,-0.31000041961669744,-0.7025003433227521,-1.4250001907348615,-1.1100001335144025,1.2999992370605487,2,0.05756125993107575,-1.4444224669572667,14.640000343322756,-1.160003662109375,14.710000038146973,4.419365159448468,14.664999961853027,0.05756125993107575 2978,2012-08-02,15.015000343322756,15.369999885559082,14.904999732971193,14.989999771118164,9955120.0,0.02282016561190825,-3.769216473568706,0.5000095367068377,60.08968814424689,54.636095257931345,-0.5774959791472511,-0.6442043755690605,-1.3509983621277986,-1.0681442432416794,24.176956522336834,0.6899995803833026,0.3041601939742904,0.5877502918243422,-0.08781173826193367,1.2633123219106182,0.24996927678120429,0.9255313068674802,-1.1000151819686916,68.44448513454877,1.0450893871764322,0.33778101504313823,8,-0.4000005722045916,-0.8000001907348651,-1.7525002956390399,-1.4450001716613787,0.38499927520751775,3,0.01698302421646747,1.1000023841880648,14.68000030517578,-1.4444224669572667,14.640000343322756,-1.160003662109375,14.710000038146973,0.01698302421646747 2979,2012-08-03,15.475000381469727,15.5,14.975000381469727,15.104999542236328,7201074.0,0.03063603247611879,1.4999977293472782,14.799694831202459,61.5827369324678,56.07273862192574,-1.0148892218844452,-1.0418449703841652,-1.781604746595491,-1.5229808451380862,24.75405733471465,0.5249996185302734,0.22672707424727356,0.974250316619873,0.18228208577051852,1.7662185474692276,0.5782662011951949,1.3702344320445512,-1.501814631147461,97.38223868822337,32.541213393967496,0.39598411542467765,8,-0.7950005531311035,-0.9750003814697266,-2.2125003337860107,-1.9050002098083496,-0.09000015258789062,4,-0.001938654985846111,-3.769216473568706,15.015000343322756,1.1000023841880648,14.68000030517578,-1.4444224669572667,14.640000343322756,-0.001938654985846111 2980,2012-08-06,15.545000076293945,15.5649995803833,15.34000015258789,15.494999885559082,3708017.0,0.004523405046764184,4.000031789426837,0.13513534412099779,67.89554409974468,58.53732252276177,-0.9671173083717566,-1.0469925994242182,-1.8225644472051599,-1.5868786132511445,25.512577582315675,0.22499942779541016,0.16859623522162437,0.9690000057220463,0.08116631628517013,1.8568336951589224,0.5250831610036073,1.4129168504404852,-1.4802054709910148,98.03926335168066,31.209289246601855,0.44391684471843834,8,-0.8275003433227539,-0.9075002670288086,-2.1762502193450928,-1.9749999046325684,-0.1900005340576172,0,0.009327726174185091,1.4999977293472782,15.475000381469727,-3.769216473568706,15.015000343322756,1.1000023841880648,14.68000030517578,0.009327726174185091 2981,2012-08-07,15.369999885559082,15.515000343322756,15.324999809265135,15.489999771118164,3554285.0,-0.011257651326855744,1.2352868578865535,-2.399988555951859,59.802308236884485,59.78567724121207,-0.6381872942330578,-0.8286296365734493,-1.6267290026500518,-1.4076902010352939,25.393191874230475,0.22000026702881037,0.15165176801404812,0.7394998073577881,-0.2039089755229675,1.6829085902385437,0.2677954159174103,1.2112041987981659,-1.1851888822497223,80.88237356563106,17.49437096987981,0.4717043914403777,8,-0.6075000762939453,-0.6575002670288086,-1.9212496280670166,-1.799999713897705,0.010000228881835938,1,0.027651281320709264,4.000031789426837,15.545000076293945,1.4999977293472782,15.475000381469727,-3.769216473568706,15.015000343322756,0.027651281320709264 2982,2012-08-08,15.390000343322756,15.404999732971193,15.220000267028807,15.265000343322756,4139306.0,0.0013012659669870974,1.387108682811623,-1.0416676600783603,57.85837395095845,59.91347941920108,-0.5007819613190936,-0.7903073275300869,-1.6187846436569444,-1.4223855803566874,25.406827074389764,0.18499946594238637,0.2190245778446176,0.6967502593994155,-0.2744307810012607,1.6679312998000917,0.21115973919907738,1.1823407795997536,-1.094774253847481,73.48495795162289,13.580755181982283,0.4855905202003382,8,-0.4850006103515643,-0.6775007247924822,-1.8762505054473895,-1.8200001716613787,0.03999996185302379,2,0.011370970315570661,1.2352868578865535,15.369999885559082,4.000031789426837,15.545000076293945,1.4999977293472782,15.475000381469727,0.011370970315570661 2983,2012-08-09,15.404999732971193,15.494999885559082,15.335000038146973,15.425000190734865,3191204.0,0.0009746191886828015,1.0000000000000444,-0.160003662109375,64.38095978544686,60.58667110091313,-0.41609612207114033,-0.7305301507134363,-1.6002530541333542,-1.4364894628165867,26.01980771234552,0.15999984741210938,0.3225030576626029,0.6404996395111109,-0.3193791755794635,1.6003784546016853,0.1605602319658228,1.120439047056399,-1.0081917642232767,72.88134497356408,11.673100106836486,0.4799394075452876,8,-0.34999990463257014,-0.6925001144409197,-1.878749608993532,-1.8349995613098162,0.010000228881834161,3,0.037325531920293864,1.387108682811623,15.390000343322756,1.2352868578865535,15.369999885559082,4.000031789426837,15.545000076293945,0.037325531920293864 2984,2012-08-10,15.425000190734865,15.484999656677244,15.30500030517578,15.31999969482422,2517277.0,0.001298309517063112,-1.6666713761946081,-5.249904634751097,79.90653101914351,63.238582569799405,-0.3542013637780368,-0.701018974079707,-1.5743543422721817,-1.453073938894848,26.06532889845527,0.17999935150146484,0.419025866086006,0.6062500953674341,-0.3750158740440561,1.5875160647789244,0.11561711066168812,1.0968830800731801,-0.9347368930561171,59.42038600390389,-7.5493265378945935,0.4906329847057454,8,-0.370000362396242,-0.7125005722045916,-1.8687503337860125,-1.855000019073488,-0.02500057220459162,4,-0.001620782618829919,1.0000000000000444,15.404999732971193,1.387108682811623,15.390000343322756,1.2352868578865535,15.369999885559082,-0.001620782618829919 2985,2012-08-13,15.329999923706055,15.479999542236328,15.270000457763672,15.390000343322756,2075676.0,-0.006158850298483176,-1.3333315672634216,-0.571429868938537,83.41462824615589,66.14628175831206,-0.1810440294371709,-0.5839788462389457,-1.4282932198222618,-1.3563729654868322,25.41089173686325,0.20999908447265625,0.452722534680543,0.4782498359680183,-0.5260738292878671,1.4825735012239036,-0.023911996659924384,0.980411668595961,-0.753757723410942,37.288009569068784,-35.489254856251414,0.5021618326279426,8,-0.27500009536743164,-0.6175003051757812,-1.7737500667572021,-1.7599997520446777,-0.010000228881834161,0,0.0035877563894002318,-1.6666713761946081,15.425000190734865,1.0000000000000444,15.404999732971193,1.387108682811623,15.390000343322756,0.0035877563894002318 2986,2012-08-14,15.604999542236328,15.604999542236328,15.390000343322756,15.390000343322756,2491938.0,0.01793865752765056,-1.0000000000000164,-3.583294921719645,84.78746287176769,68.85758147631292,-0.34057870456455674,-0.8037054427356178,-1.6468553767910947,-1.625341085863699,24.97757244381748,0.27499961853027344,0.4766536530632095,0.6919994831085212,-0.34021521715168745,1.72421418336873,0.17589213297841688,1.2081068332386256,-0.9496567515341603,100.0,19.339095624751636,0.5161073501301043,8,-0.34999990463256836,-0.872499942779541,-2.0424997806549072,-2.034999370574951,-0.2849998474121076,1,-0.016020506717949745,-1.3333315672634216,15.329999923706055,-1.6666713761946081,15.425000190734865,1.0000000000000444,15.404999732971193,-0.016020506717949745 2987,2012-08-15,15.649999618530273,15.65999984741211,15.494999885559082,15.574999809265135,1961876.0,0.0028836960983016358,2.4736736435275812,0.3488376219266179,81.52173236998414,71.23891972361706,-0.260956898950889,-0.8219325247789655,-1.6427580778061142,-1.6667011742963673,24.41804271828099,0.16499996185302734,0.5158467577095678,0.6932495594024655,-0.3873752227697338,1.7738743415746647,0.15293716831636672,1.2335619504885642,-0.8996911526746896,97.43583473531828,13.790469697332412,0.5403123910860994,8,-0.33249950408935547,-0.8899998664855957,-1.963749647140503,-2.0799994468688965,-0.15999984741210938,2,-0.017252364899080552,-1.0000000000000164,15.604999542236328,-1.3333315672634216,15.329999923706055,-1.6666713761946081,15.425000190734865,-0.017252364899080552 2988,2012-08-16,15.880000114440918,15.880000114440918,15.614999771118164,15.670000076293945,4111674.0,0.014696517668812747,1.5238123350938462,2.8000076294138676,82.05804377540196,73.5139538172764,-0.3971144401169866,-1.0303316708842232,-1.8248119669273954,-1.8949605510766006,23.614528303161094,0.2650003433227539,0.568069836925126,0.8760000705718998,-0.2805900643476953,2.032590205491495,0.29770500311210135,1.4542951380316982,-1.0205286827985507,100.0,17.66233520959001,0.578295067459798,8,-0.3299999237060547,-1.010000228881836,-2.0587501525878906,-2.309999942779541,-0.3150005340576172,3,-0.028337519270917322,2.4736736435275812,15.649999618530273,-1.0000000000000164,15.604999542236328,-1.3333315672634216,15.329999923706055,-0.028337519270917322 2989,2012-08-17,15.949999809265135,15.975000381469727,15.625,15.699999809265135,5803391.0,0.004408041204014834,1.3333269755287827,1.1904759742235502,82.29165942304691,75.11352218653221,-0.43879352838141905,-1.0518751685727565,-1.8452242905207132,-1.9637524413980056,23.25744656239011,0.35000038146972656,0.6149129394693738,0.8809997558593725,-0.3363466028554658,2.098346114574211,0.27232657650195335,1.4896729352167917,-0.9476543620309705,96.45381916168611,14.57247002278973,0.6086731793574194,8,-0.35249948501586736,-1.0324997901916486,-2.046249866485594,-2.379999637603758,-0.4600000381469709,4,-0.033542310583686286,1.5238123350938462,15.880000114440918,2.4736736435275812,15.649999618530273,-1.0000000000000164,15.604999542236328,-0.033542310583686286 2990,2012-08-20,15.704999923706055,15.890000343322756,15.675000190734865,15.890000343322756,3650016.0,-0.015360494576104222,1.3243207019026602,-0.740001678466804,75.41764784339894,76.84855992058937,-0.1885376253758153,-0.7209765235781784,-1.549882538402855,-1.7163225729185747,24.78564170343635,0.2749996185302699,0.6387135308360765,0.5579998970031745,-0.6089320598550501,1.7249318538613991,-0.02546608142593776,1.1414658754322868,-0.5470296869942004,53.84607860558138,-26.712004376257042,0.583465978429112,8,-0.10749959945678711,-0.7874999046325684,-1.752500057220459,-2.1349997520446777,-0.11499977111816406,0,-0.019420586224607073,1.3333269755287827,15.949999809265135,1.5238123350938462,15.880000114440918,2.4736736435275812,15.649999618530273,-0.019420586224607073 2991,2012-08-21,15.635000228881836,15.760000228881836,15.55500030517578,15.75,3379871.0,-0.0044571598321727635,2.037030757710647,0.6216189744673553,72.47058644014248,78.47213908605426,-0.08604283422662995,-0.5471063418940698,-1.432217857173196,-1.643157574780206,26.64835838080283,0.20499992370605646,0.6206268652551348,0.4042501926422126,-0.6377228703743434,1.4462232556587704,-0.11673633886606538,0.9252367241504906,-0.34630516900872266,29.166708058738326,-48.58092270877913,0.5209865315082787,8,-0.012499809265136719,-0.7175002098083496,-1.5875000953674316,-1.9749999046325684,-0.2650003433227539,1,-0.02014713971514559,1.3243207019026602,15.704999923706055,1.3333269755287827,15.949999809265135,1.5238123350938462,15.880000114440918,-0.02014713971514559 2992,2012-08-22,15.539999961853027,15.630000114440918,15.520000457763672,15.56999969482422,2941376.0,-0.006076128278739601,-2.1429038542759438,0.2608677624268312,63.92571763351182,78.42155662472814,0.03628862195637694,-0.3528461688614346,-1.2880618641736206,-1.5462308144818078,28.42656318802577,0.11499977111816406,0.5716708491383677,0.23474993705749547,-0.6534857721979286,1.1229856463129213,-0.20936791757021744,0.6788677916852084,-0.1414960505244558,4.395496141286349,-71.45020717517039,0.44411785462771275,8,0.08250045776367188,-0.622499942779541,-1.4825000762939453,-1.869999885559082,-0.1400003433227539,2,-0.01415703137508717,2.037030757710647,15.635000228881836,1.3243207019026602,15.704999923706055,1.3333269755287827,15.949999809265135,-0.01415703137508717 2993,2012-08-23,15.300000190734865,15.619999885559082,15.225000381469727,15.600000381469727,3954205.0,-0.015444000753365827,1.3235319692018568,10.000095368279858,44.744738896567334,74.51469083333079,0.2903626171527165,-0.051702600149754474,-1.0035831186267519,-1.3119077571709177,29.31052153254587,0.39499950408935547,0.5644579856681027,-0.04574985504150142,-0.8470858786304003,0.7555861685473992,-0.44641786683595086,0.354918156752948,0.6750001907348615,9.999974568685133,-60.514017734194454,0.40066801179445,8,0.3000001907348615,-0.38250017166137873,-1.2050004005432147,-1.5925002098083514,-0.10000038146973012,3,0.012418273072856367,-2.1429038542759438,15.539999961853027,2.037030757710647,15.635000228881836,1.3243207019026602,15.704999923706055,0.012418273072856367 2994,2012-08-24,15.324999809265135,15.404999732971193,15.21500015258789,15.369999885559082,3934729.0,0.0016339619750729284,2.304347104970655,0.15000015894562516,43.20986782190771,70.04749523063654,0.27902908638729507,-0.02605743711218267,-0.9841857204917339,-1.3387440745981731,29.868353404357755,0.18999958038330256,0.5654860923282303,-0.053750228881837,-0.788653325029534,0.68115286726586,-0.4212017769556855,0.3137013191920115,0.635000572204591,16.29624082883428,-48.64013840125343,0.36745154807384867,8,0.27000045776367365,-0.4074997901916486,-1.129999637603758,-1.5174994468688947,0.15499973297119318,4,0.0156606704146951,1.3235319692018568,15.300000190734865,-2.1429038542759438,15.539999961853027,2.037030757710647,15.635000228881836,0.0156606704146951 2995,2012-08-27,15.505000114440918,15.545000076293945,15.31999969482422,15.354999542236328,1385823.0,0.011745533926007523,-1.0454555306541067,-3.3333403975754203,54.15385319636419,66.64376082225839,0.14132493606642527,-0.15119645456553954,-1.1222624684682998,-1.512208143186065,30.31908440869256,0.2250003814697248,0.5516945970608251,0.0865000724792484,-0.5788060979026959,0.7518062428611927,-0.24615301271172285,0.41915315767021966,0.4252002578735343,53.21099472591929,-9.307282635962338,0.33265308519097214,8,0.09000015258789062,-0.5875000953674316,-1.3025000095367432,-1.6974997520446777,-0.08500003814697266,0,-0.0009674519969066209,2.304347104970655,15.324999809265135,1.3235319692018568,15.300000190734865,-2.1429038542759438,15.539999961853027,-0.0009674519969066209 2996,2012-08-28,15.350000381469727,15.449999809265135,15.229999542236328,15.40999984741211,2228462.0,-0.00999675793790089,2.1428746594005994,-0.39999491375638163,48.863636979387024,63.01508355663648,0.2864750176150679,0.06294944119638046,-0.9278878180093599,-1.3519063049749658,30.812324149518144,0.27500057220458984,0.499636929066984,-0.1039996623992927,-0.6614239733628331,0.4534246485642459,-0.3827118178810629,0.1747124930824775,0.5515919820556636,32.530178624364886,-27.419414242235618,0.2787121554817694,8,0.24499988555908203,-0.43250036239624023,-1.1475002765655518,-1.5425000190734863,0.0049991607666015625,1,0.015635163853669143,-1.0454555306541067,15.505000114440918,2.304347104970655,15.324999809265135,1.3235319692018568,15.300000190734865,0.015635163853669143 2997,2012-08-29,15.524999618530273,15.539999961853027,15.3100004196167,15.345000267028807,2142604.0,0.011400601479580663,1.1904714329181065,-3.000015894713448,53.124998447794965,59.800300742457935,0.10267748812016997,-0.04795751694783057,-1.065663674817987,-1.5196538139246307,31.641432300806393,0.22999954223632812,0.45249182603534877,0.02874960899353063,-0.3933237193272614,0.45082293731432266,-0.18228705516686539,0.23978627315392664,0.34912905655761683,76.54312847767576,17.476281071054686,0.21103666416039635,8,0.07000064849853516,-0.6024994850158691,-1.333749532699585,-1.7174992561340332,-0.15999984741210938,2,-0.009983879985812516,2.1428746594005994,15.350000381469727,-1.0454555306541067,15.505000114440918,2.304347104970655,15.324999809265135,-0.009983879985812516 2998,2012-08-30,15.270000457763672,15.449999809265135,15.1899995803833,15.449999809265135,2182968.0,-0.016425067119630765,1.8889018400682782,-0.9999999999999802,46.403714863925316,55.812751346999974,0.2928442826418962,0.23939925730368117,-0.7724129764540386,-1.2596104570051985,31.165711267717967,0.33500003814697266,0.3649412104812857,-0.23899955749511648,-0.6124695913264002,0.13447047633616727,-0.42573457441075746,-0.052264540579475494,0.577763076424219,22.535426936560597,-34.97947226611591,0.18673501691564162,8,0.26999950408935547,-0.30250024795532227,-1.0787503719329834,-1.4625000953674316,0.15499973297119318,3,0.008513369801538273,1.1904714329181065,15.524999618530273,2.1428746594005994,15.350000381469727,-1.0454555306541067,15.505000114440918,0.008513369801538273 2999,2012-08-31,15.44499969482422,15.529999732971193,15.25,15.28499984741211,3412783.0,0.011460329522883228,-1.4347851326024734,-0.8888912436487897,52.57270550324212,53.27442442031588,0.04322282324128146,0.06538977138352031,-0.900696894054219,-1.432009453193606,30.533855675800385,0.2799997329711932,0.29886044100817877,-0.06250028610229386,-0.43678540910070396,0.31178483689611625,-0.24964284760149802,0.12464227539691031,0.3632980021353944,71.83091780950768,11.271764842520767,0.18714256149920497,8,0.030000209808347833,-0.33499956130981623,-1.253749608993532,-1.6374993324279803,-0.04500007629394709,4,-0.015862731654257445,1.8889018400682782,15.270000457763672,1.1904714329181065,15.524999618530273,2.1428746594005994,15.350000381469727,-0.015862731654257445 3000,2012-09-03,15.6899995803833,15.734999656677244,15.399999618530273,15.454999923706055,2527984.0,0.015862731654257223,1.0615399061584039,1.4687492549412136,51.92744107431014,50.99185271300117,-0.22811763360405557,-0.17727933905160675,-1.0884014067274492,-1.667529204337221,29.954012559677622,0.3350000381469709,0.21372562249786853,0.17524962425232005,-0.20761300935354932,0.5581122578581894,-0.016181692550615523,0.3666809410552556,0.08120022958173578,91.74310642303966,34.67868787791427,0.19143131680293504,9,-0.22749996185302734,-0.42999935150146484,-1.4987494945526123,-1.8824992179870605,-0.34499931335449396,0,-0.01338432401295464,-1.4347851326024734,15.44499969482422,1.8889018400682782,15.270000457763672,1.1904714329181065,15.524999618530273,-0.01338432401295464 3001,2012-09-04,15.795000076293945,15.890000343322756,15.645000457763672,15.755000114440918,4189309.0,0.006692192397629082,1.1304291939810667,0.17021285230201083,53.20089666537827,49.80020593876411,-0.3442353959971989,-0.26225321169439475,-1.1280634660030806,-1.7613048909071907,29.52577785394673,0.2449998855590838,0.11864292867218396,0.2590001106262214,-0.13698748110382652,0.6549877023562694,0.061006314761197444,0.4569939064912454,-0.6050004959106445,86.42854807330728,33.046887230004316,0.19799379586502364,9,-0.25500011444091797,-0.5349998474121094,-1.6037499904632568,-1.987499713897705,-0.2349996566772461,1,-0.023741690293678563,1.0615399061584039,15.6899995803833,-1.4347851326024734,15.44499969482422,1.8889018400682782,15.270000457763672,-0.023741690293678563 3002,2012-09-05,15.5649995803833,15.649999618530273,15.449999809265135,15.649999618530273,4541817.0,-0.014561601443474625,3.7058757531219215,-2.125002980235081,43.04633809707866,49.61149473882092,-0.12327998152196962,-0.01946813693836269,-0.839208084748865,-1.5295261426842757,29.167258969519438,0.34500026702881037,0.04197663663179263,0.02024965286254954,-0.3698443093945798,0.4103436151196789,-0.17479732826601513,0.2152966339911142,-0.36099998474121087,53.57137018326862,5.835183899542024,0.19504698112856467,9,-0.024999618530273438,-0.30499935150146484,-1.3737494945526123,-1.7574992179870605,-0.1099996566772461,2,-0.013491811359355066,1.1304291939810667,15.795000076293945,1.0615399061584039,15.6899995803833,-1.4347851326024734,15.44499969482422,-0.013491811359355066 3003,2012-09-06,15.979999542236328,16.010000228881836,15.55500030517578,15.579999923706055,4273689.0,0.026662381820816483,-1.0222270259272837,-4.705875753121879,50.57470802376957,50.42981031680558,-0.4824086210566758,-0.4102137052032795,-1.1923799763160563,-1.9369635079102387,28.914234349846453,0.45499992370605646,-0.015924961491956324,0.40649962425231934,-0.02299311039627483,0.8359923589009117,0.19175325692802225,0.6212459915766164,-0.7622799316406255,96.05254241967178,52.228345643663616,0.2147463673242966,9,-0.37999963760375977,-0.5224995613098145,-1.8062496185302734,-2.172499179840088,-0.5999994277954102,3,-0.038485593788202155,3.7058757531219215,15.5649995803833,1.1304291939810667,15.795000076293945,1.0615399061584039,15.6899995803833,-0.038485593788202155 3004,2012-09-07,15.399999618530273,15.55500030517578,15.25,15.350000381469727,17500110.0,-0.03629536547689327,-1.4400024414062358,0.12499821185895144,44.82172267712935,49.392906925779485,0.12219940165052101,0.17688625507855704,-0.5779386366798391,-1.349263942452346,28.380563737228087,0.7299995422363281,-0.05629187927975465,-0.17225027084350586,-0.6037038670036168,0.25920332531660506,-0.3879770689235613,0.0434765272365496,-0.1505887832031263,19.736785967941493,-21.877051470191553,0.2157267980800558,9,0.20000028610229492,0.09250068664550781,-0.9849996566772461,-1.3949995040893555,0.18000030517578125,4,0.001623413819732189,-1.0222270259272837,15.979999542236328,3.7058757531219215,15.5649995803833,1.1304291939810667,15.795000076293945,0.001623413819732189 3005,2012-09-10,15.385000228881836,15.460000038146973,15.364999771118164,15.399999618530273,3072932.0,-0.0009739863649340652,-2.454535996670828,-0.29999237048905164,45.67473671636117,49.03858467433217,0.1322994160755968,0.20682123185788726,-0.5318305955193932,-1.3263344507746293,27.950161697055663,0.0950002670288086,-0.03591214246795005,-0.18999967575073207,-0.6156135641760478,0.2356142126745837,-0.40280661996338907,0.022807268461924934,-0.13500022888183594,17.763182661202283,-24.374846916668854,0.21280694421265764,9,0.21499967575073242,0.21499967575073242,-0.7950003147125244,-1.315000057220459,0.3400001525878906,0,0.0009749359392454693,-1.4400024414062358,15.399999618530273,-1.0222270259272837,15.979999542236328,3.7058757531219215,15.5649995803833,0.0009749359392454693 3006,2012-09-11,15.354999542236328,15.505000114440918,15.229999542236328,15.350000381469727,5292761.0,-0.0019499958530510009,-1.2448949404831415,-0.3332909460834181,46.72565385816405,48.32754638659541,0.18224926551791043,0.22886632779701443,-0.4759088932593123,-1.2766819202670963,27.082353030241492,0.27500057220458984,-0.013519353054251226,-0.2075003623962406,-0.6439511905895738,0.22895046579709266,-0.4257257764929072,0.010725051700426036,0.6550006866455078,16.025626918045212,-29.61068657495901,0.21822541409666624,9,0.24500036239624023,0.24500036239624023,-0.6774997711181641,-1.2524995803833008,0.6200008392333984,1,-0.0006512064803400053,-2.454535996670828,15.385000228881836,-1.4400024414062358,15.399999618530273,-1.0222270259272837,15.979999542236328,-0.0006512064803400053 3007,2012-09-12,15.380000114440918,15.53499984741211,15.31999969482422,15.399999618530273,4326647.0,0.0016281714718273665,-2.071423219187933,-4.000572300648607,51.5325663498225,48.89741877391731,0.15032586626247557,0.19246891474286087,-0.4746470857104814,-1.288312128212361,26.08460148473439,0.21500015258788885,-0.025454980833551133,-0.16899981498718297,-0.6107259227133817,0.2727262927390157,-0.38986286885028143,0.051863238875915485,0.6144001007080071,19.23082566115248,-29.636250772333234,0.22086305386309923,9,0.23999977111816406,0.2199997901916504,-0.6425004005432129,-1.2775001525878906,0.7899999618530273,2,0.011703530808609752,-1.2448949404831415,15.354999542236328,-2.454535996670828,15.385000228881836,-1.4400024414062358,15.399999618530273,0.011703530808609752 3008,2012-09-13,15.43000030517578,15.479999542236328,15.350000381469727,15.350000381469727,3047731.0,0.0032509876698840756,-2.2499821185895144,-4.000095369796297,51.992419825283925,48.83294258747751,0.1401463213656129,0.11281119209820467,-0.4940386430647816,-1.3313015086918103,24.610181704631316,0.12999916076660156,-0.013403354527845579,-0.09649963378906357,-0.5123194529034887,0.31932018532536155,-0.3044095433462761,0.11141027576814899,0.5491118965148942,61.538551826942054,8.198230769049516,0.2079099095572127,9,0.18999958038330256,0.16999959945678889,-0.621250629425047,-1.3275003433227521,0.594999313354494,3,0.001620195595322782,-2.071423219187933,15.380000114440918,-1.2448949404831415,15.354999542236328,-2.454535996670828,15.385000228881836,0.001620195595322782 3009,2012-09-14,15.414999961853027,15.654999732971193,15.385000228881836,15.654999732971193,4049306.0,-0.0009721544410935534,1.2499980131765942,-3.000000000000089,48.17813405653012,48.41635291883529,0.1681236856573065,0.0903056355654499,-0.44345956792582797,-1.3081886954826523,23.0516207623667,0.26999950408935725,-0.02436116091028495,-0.08474998474121165,-0.4518360759671154,0.2823361064846921,-0.2682930303541635,0.09879306087174022,0.549129986648559,43.52949096253727,-9.421237965672773,0.18354304561295207,9,0.2049999237060547,0.18499994277954102,-0.5312502384185791,-1.3125,0.28999996185302734,4,-0.002270505838386172,-2.2499821185895144,15.43000030517578,-2.071423219187933,15.380000114440918,-1.2448949404831415,15.354999542236328,-0.002270505838386172 3010,2012-09-17,15.399999618530273,15.484999656677244,15.380000114440918,15.380000114440918,2564009.0,-0.0009731004450129754,-9.50021458204169,-0.08333134650994542,51.072945036431996,48.17991384895237,0.15383933315549925,0.08567725493007217,-0.393449564029293,-1.2871564803027926,21.40211200327379,0.10499954223632635,0.0013649610938148982,-0.08450031280517578,-0.44086921032017834,0.2718685847098268,-0.26268476156267795,0.09368413595232639,0.5494477218460077,39.99999999999983,-14.892106314025341,0.17818444875750147,9,0.2200002670288086,0.20000028610229492,-0.5162498950958252,-1.297499656677246,0.49000072479248225,0,0.011688331794449835,1.2499980131765942,15.414999961853027,-2.2499821185895144,15.43000030517578,-2.071423219187933,15.380000114440918,0.011688331794449835 3011,2012-09-18,15.31999969482422,15.520000457763672,15.270000457763672,15.385000228881836,6039933.0,-0.005194800369331953,-2.0303212456795405,-3.250107291020845,45.41387320530065,48.442973305421475,0.1781042367942245,0.14848082067029722,-0.28638485617689646,-1.1999319379030613,20.04414146091386,0.25,-0.0033681799783789046,-0.1487502098083482,-0.5049562351213588,0.2074558155046624,-0.3268532224648535,0.02935280284815711,0.6150586895892616,12.986839269657896,-37.54862822805477,0.178103012656505,9,0.3000001907348615,0.28000020980834783,-0.4362499713897723,-1.2174997329711932,0.5850000381469727,1,0.02643607667840442,-9.50021458204169,15.399999618530273,1.2499980131765942,15.414999961853027,-2.2499821185895144,15.43000030517578,0.02643607667840442 3012,2012-09-19,15.31999969482422,15.390000343322756,15.21500015258789,15.385000228881836,3214883.0,0.0,3.6666242815724828,1.0,51.26260607210741,48.51940642190346,0.1561132090795443,0.1382415940723387,-0.2540875722388538,-1.1943105167601704,18.692693924815625,0.17500019073486506,-0.025831420519214277,-0.1377501964569081,-0.4982536536616191,0.22275326074780288,-0.3180019250592636,0.042501532145447385,0.600957512745719,23.8635550844981,-28.96563124423159,0.1802517286023553,9,0.11500024795532049,0.28000020980834783,-0.3262500762939471,-1.1974997520446795,0.5650005340576154,2,0.04275461486247911,-2.0303212456795405,15.31999969482422,-9.50021458204169,15.399999618530273,1.2499980131765942,15.414999961853027,0.04275461486247911 3013,2012-09-20,15.489999771118164,15.489999771118164,15.21500015258789,15.229999542236328,3377909.0,0.01109661094519332,1.1153798188020394,-3.999970656416084,51.1392411175601,49.221352915284655,-0.10136218244061013,-0.01770194139214354,-0.38415214891891836,-1.35963945357347,18.56954162807708,0.27499961853027344,-0.05870040150759337,0.022749900817871094,-0.3301846010282148,0.375684402663957,-0.15371735010517185,0.19921715174091403,0.40271915425249283,62.49997290695356,11.575597723684922,0.17646725092304283,9,-0.05499982833862305,0.1100001335144043,-0.4512498378753662,-1.307499885559082,0.3249998092651367,3,0.04389931021456017,3.6666242815724828,15.31999969482422,-2.0303212456795405,15.31999969482422,-9.50021458204169,15.399999618530273,0.04389931021456017 3014,2012-09-21,15.5649995803833,15.654999732971193,15.460000038146973,15.550000190734865,9145361.0,0.004841821199053742,-1.0000000000000182,0.057689909401012866,46.53740036625274,49.317204431939274,-0.16818144991029982,-0.07778789565678501,-0.4291272420150083,-1.4238960726514769,18.64434737054808,0.19499969482422053,-0.04569992335497375,0.08574972152709925,-0.26311703143118237,0.4346164744853809,-0.08868365495204245,0.26018309800624095,0.30061059407604596,79.54540035936184,32.3887247392488,0.1744333764791411,9,-0.12999963760375977,0.03500032424926758,-0.3549995422363281,-1.2224993705749512,-0.014999389648435724,4,0.029553488631423708,1.1153798188020394,15.489999771118164,3.6666242815724828,15.31999969482422,-2.0303212456795405,15.31999969482422,0.029553488631423708 3015,2012-09-24,15.489999771118164,15.55500030517578,15.470000267028807,15.53499984741211,2896851.0,-0.004818490927533281,-1.0000224396372919,-3.000127161750101,41.40844949345159,48.726403946971224,-0.08573732969749592,-0.004184011032949186,-0.33499368781452077,-1.3429509390486931,18.35769649269599,0.09499931335449396,-0.08958749342693828,0.011499929428101296,-0.33719818709114513,0.3601980459473477,-0.1628491288315228,0.1858489876877254,0.34958600246632443,62.49997290695356,19.47190167115354,0.1743490582596233,9,-0.05499982833862305,0.1100001335144043,-0.2324995994567871,-1.0399994850158691,-0.19499969482421875,0,0.013879932586491561,-1.0000000000000182,15.5649995803833,1.1153798188020394,15.489999771118164,3.6666242815724828,15.31999969482422,0.013879932586491561 3016,2012-09-25,15.59000015258789,15.630000114440918,15.454999923706055,15.550000190734865,3968763.0,0.006455802643469566,1.9166726271368286,-0.8888865341414431,50.75989515968669,48.64055159251169,-0.16639554106350118,-0.08989107373574257,-0.40495481891862184,-1.4344480847146528,18.487514139167605,0.17500019073486328,-0.0689260459031189,0.0995003223419193,-0.24709044248505485,0.44609108716889345,-0.07379506007156778,0.2727957047554064,0.22460219615673438,85.22735400641095,41.73463836721415,0.1732953824134867,9,-0.1550002098083496,0.009999752044677734,-0.33249998092651367,-1.1399998664855957,-0.11499977111816406,1,0.019243116600294874,-1.0000224396372919,15.489999771118164,-1.0000000000000182,15.5649995803833,1.1153798188020394,15.489999771118164,0.019243116600294874 3017,2012-09-26,15.369999885559082,15.5649995803833,15.354999542236328,15.5,3481641.0,-0.014111626996507032,-1.624987334076401,-3.250005960470306,28.965553982177383,46.08201094327763,0.058152357554781986,0.1242731582363561,-0.16958634242588033,-1.2124865416041057,18.22807532484126,0.2350006103515625,-0.05486031671680536,-0.11274995803833043,-0.46300498006708146,0.2375050639904206,-0.28787746905270595,0.06237755297604508,0.4206183753392736,35.22724563422639,-1.550208577874585,0.17512751101437588,9,0.06500005722045898,0.23000001907348633,-0.09999966621398926,-0.9199995994567871,0.27000045776367365,2,0.03480805799580855,1.9166726271368286,15.59000015258789,-1.0000224396372919,15.489999771118164,-1.0000000000000182,15.5649995803833,0.03480805799580855 3018,2012-09-27,15.399999618530273,15.505000114440918,15.350000381469727,15.484999656677244,2435912.0,0.0019518369027040627,1.479976806817575,0.6538458716942239,50.0,46.284440492552065,0.026205257148896877,0.11015995419769098,-0.18871050042871573,-1.2281157659931736,18.424703021668847,0.1549997329711914,-0.04104075816674424,-0.0892501831054684,-0.4275006560591965,0.24900028984825973,-0.25837541958233246,0.07987505337139567,0.3675939180356629,16.393227334552694,-21.608662701746002,0.1691252364768638,9,0.03500032424926758,0.20000028610229492,-0.12999939918518066,-0.9499993324279785,-0.07999992370605291,3,0.03149354690684403,-1.624987334076401,15.369999885559082,1.9166726271368286,15.59000015258789,-1.0000224396372919,15.489999771118164,0.03149354690684403 3019,2012-09-28,15.199999809265135,15.484999656677244,15.1899995803833,15.479999542236328,3916392.0,-0.012987000923330272,1.0344835524044234,3.2941130271854053,41.47465032736888,45.21796330265616,0.21512247398562856,0.3065825253564771,0.02925293268230611,-1.0164390883452477,18.162904938981576,0.29500007629394354,-0.05013067435801055,-0.27699999809265385,-0.6389158957353924,0.08491589955008472,-0.45795794691402314,-0.09604204927128457,0.5454899919416789,2.2727765327040834,-36.70748759654465,0.18095794882136923,9,0.22249984741211115,0.4000000953674334,0.0587503910064715,-0.74999952316284,0.1999998092651385,4,0.040460511765486595,1.479976806817575,15.399999618530273,-1.624987334076401,15.369999885559082,1.9166726271368286,15.59000015258789,0.040460511765486595 3020,2012-10-01,15.479999542236328,15.510000228881836,15.255000114440918,15.270000457763672,4090586.0,0.018421035295047794,-1.125002980235081,-0.749997445512783,54.68164446190666,46.247715664501264,-0.058486341104522666,0.010586213528139155,-0.21287906097301956,-1.2780654146953232,17.37231295613155,0.310000419616701,-0.05820074241089479,0.013499736785888672,-0.3343068942729701,0.36130636784474746,-0.16040357874354072,0.18740305231531806,0.23216084572107576,65.90900224113192,23.032677509411762,0.17390331552942945,10,-0.05749988555908203,0.12000036239624023,-0.22374939918518066,-1.0299992561340332,-0.4099998474121076,0,0.00452200585068141,1.0344835524044234,15.199999809265135,1.479976806817575,15.399999618530273,-1.624987334076401,15.369999885559082,0.00452200585068141 3021,2012-10-02,15.420000076293945,15.545000076293945,15.390000343322756,15.40999984741211,2823738.0,-0.0038759346070184053,-5.2000839246208015,0.04762034514078111,51.459852744319896,46.269631961413765,0.019210070571510585,0.04326960511537514,-0.10896427506729012,-1.20049359098617,16.20786377424465,0.15499973297118963,-0.05457293991657863,-0.02774972915649343,-0.3395605512764366,0.2840610929634497,-0.1836551402164659,0.12815568190347904,0.2608306632090116,61.333465576171875,14.827253772674474,0.15590541105997194,10,0.0024995803833007812,0.17999982833862305,-0.16374993324279785,-0.9549999237060547,-0.7950000762939453,1,-0.008106355342511917,-1.125002980235081,15.479999542236328,1.0344835524044234,15.199999809265135,1.479976806817575,15.399999618530273,-0.008106355342511917 3022,2012-10-04,15.354999542236328,15.53499984741211,15.329999923706055,15.470000267028807,2360198.0,-0.0042153394121927645,-1.4848481345548075,-11.499809269502016,47.29239167707566,45.84220424580438,0.10023859999003903,0.0966880460402848,-0.0027997119839433537,-1.113729316241951,15.674023421931132,0.2049999237060547,-0.060078600350937705,-0.08225026130676305,-0.3915699043814129,0.22706938176788682,-0.2369100828440871,0.072409560230561,0.29638132771945,46.47879756611909,1.7966595440161086,0.15465982153732472,10,0.06750011444091797,0.24500036239624023,-0.09874939918518066,-0.8899993896484375,-0.44499969482421875,3,0.00781509884798881,-5.2000839246208015,15.420000076293945,-1.125002980235081,15.479999542236328,1.0344835524044234,15.199999809265135,0.00781509884798881 3023,2012-10-05,15.364999771118164,15.399999618530273,15.30500030517578,15.390000343322756,2947231.0,0.000651268588730991,3.2222740277631394,0.21739490989909582,48.18839903665081,46.025648542515285,0.0789442780932319,0.040318349535890974,0.015144333043361158,-1.0992916223553255,14.236553541932784,0.09499931335449396,-0.04305863271674326,-0.041500043869017844,-0.21694240205703608,0.1339423143190004,-0.12922122296302696,0.04622113522499127,0.25869822146326626,49.29575951322382,4.28325837974478,0.08772117909400885,10,0.04500007629394531,0.2350001335144043,-0.10624957084655762,-0.8999996185302734,-0.38500022888183594,4,0.017897857227535674,-1.4848481345548075,15.354999542236328,-5.2000839246208015,15.420000076293945,-1.125002980235081,15.479999542236328,0.017897857227535674 3024,2012-10-08,15.425000190734865,15.449999809265135,15.220000267028807,15.270000457763672,2942710.0,0.003905006216107232,1.2439092469657111,-6.199847415601385,50.877212942396135,47.077733370175785,-0.0033564510237660272,-0.01867029195768133,-0.021280094494132484,-1.1320217147689444,13.666894697781629,0.22999954223632812,-0.039261449355025846,0.01725034713745366,-0.15835318950689903,0.19285388378180635,-0.07055142118472268,0.10505211545963,0.17267589711467757,63.07693662023568,16.710356464063487,0.08780176832217595,10,-0.015000343322755683,0.1749997138977033,-0.17125010490417658,-0.9600000381469744,-0.4750003814697301,0,-0.006807163346014944,3.2222740277631394,15.364999771118164,-1.4848481345548075,15.354999542236328,-5.2000839246208015,15.420000076293945,-0.006807163346014944 3025,2012-10-09,15.399999618530273,15.484999656677244,15.34000015258789,15.420000076293945,2441462.0,-0.001620782618829919,-1.0714305177111463,-0.1290354336764501,52.919703456197055,47.31771206978805,0.008420539320054488,0.007917550276410168,0.026041337932060316,-1.0816950698823824,13.119625736111795,0.1449995040893537,-0.04842562702673092,-0.008500194549560192,-0.18382253336936039,0.16682214427024,-0.09616136395946029,0.0791609748603399,0.17321587887129475,55.384448350436145,4.597456014721118,0.08766116940990026,10,-0.022500038146972656,0.20000028610229492,-0.10749959945678711,-0.9349994659423828,-0.2799997329711914,1,0.0,1.2439092469657111,15.425000190734865,3.2222740277631394,15.364999771118164,-1.4848481345548075,15.354999542236328,0.0 3026,2012-10-10,15.345000267028807,15.5600004196167,15.345000267028807,15.399999618530273,3112396.0,-0.0035713865496002084,-6.818279551247154,2.7499046347511853,50.87721294239594,49.75234084314567,0.027951265568855632,0.06548691984039046,0.10543930480889152,-1.0044661157375323,13.10995151129636,0.2150001525878924,-0.0551313430757876,-0.06299958229065084,-0.23901994350344147,0.1130207789221398,-0.15100976289704704,0.02501059831574537,-0.15500068664550604,36.764689382804505,-16.708006606752072,0.08801018060639569,10,0.029999732971193183,0.25499963760376154,0.01624965667724787,-0.8800001144409162,-0.4850006103515625,2,-0.017921183930864393,-1.0714305177111463,15.399999618530273,1.2439092469657111,15.425000190734865,3.2222740277631394,15.364999771118164,-0.017921183930864393 3027,2012-10-11,15.5600004196167,15.585000038146973,15.34000015258789,15.354999542236328,2847227.0,0.014011088227209312,-1.08510845524826,-3.727332628183889,52.38097400621638,50.01689351050304,-0.17574439449321666,-0.14265039444713423,-0.08345038086531886,-1.1890545672852078,13.057220931494209,0.24499988555908203,-0.04041768956906999,0.14300055503845144,-0.04499173407625534,0.3309928441531582,0.04900441048109805,0.23699669959580483,-0.36260082244873004,93.15078514879946,39.13374775237783,0.09399614455735372,10,-0.1725006103515625,0.03999948501586914,-0.16000032424926758,-1.0950002670288086,-0.6750001907348633,3,-0.06008999964022699,-6.818279551247154,15.345000267028807,-1.0714305177111463,15.399999618530273,1.2439092469657111,15.425000190734865,-0.06008999964022699 3028,2012-10-12,15.454999923706055,15.579999923706055,15.43000030517578,15.545000076293945,2652599.0,-0.006748103668318017,-1.1428610354223143,-0.4390232555975791,46.33334710862029,50.55674870841986,-0.06942212036419271,-0.0376092033590254,0.036179103490201925,-1.0596125279875093,13.001640725636964,0.1499996185302752,-0.05687103071758948,0.036750078201293945,-0.1519373395216057,0.2254374959241936,-0.05759363066015588,0.13109378706274377,-0.24209630889892608,64.38350795600049,13.03401505450121,0.09434370886144992,10,-0.05249977111816406,0.14499998092651367,-0.05499982833862305,-0.9899997711181641,-0.4250001907348615,4,-0.03526367382622775,-1.08510845524826,15.5600004196167,-6.818279551247154,15.345000267028807,-1.0714305177111463,15.399999618530273,-0.03526367382622775 3029,2012-10-15,15.380000114440918,15.489999771118164,15.324999809265135,15.40999984741211,3367006.0,-0.004852786129755704,-1.3571365317674604,0.33332980121222394,46.33334710862029,49.62916011361026,0.03776753135768196,0.036505729573878654,0.11040856997993487,-0.9630735766925689,12.273276099200073,0.16499996185302912,-0.019489891272101545,-0.036499738693237305,-0.22596169340750016,0.15296221602102555,-0.13123071605036785,0.05823123866389324,-0.15221264270019574,21.153944907017376,-27.596005002737932,0.09473097735713105,10,0.022500038146972656,0.042499542236328125,0.14874982833862305,-0.8850002288818359,-0.10500049591064453,0,-0.026007839351640416,-1.1428610354223143,15.454999923706055,-1.08510845524826,15.5600004196167,-6.818279551247154,15.345000267028807,-0.026007839351640416 3030,2012-10-16,15.579999923706055,15.609999656677244,15.359999656677244,15.449999809265135,2669906.0,0.013003888672104003,1.631584759246946,-4.333375719235842,49.687492921950124,49.432231244458066,-0.16377853941519582,-0.15738678373221937,-0.09031009424108838,-1.1410307832223516,11.719051488733331,0.25,-0.01621148373572545,0.15450005531311106,-0.048293702086697365,0.3572938127129195,0.053103176613207737,0.2558969340130144,-0.33792394930908287,89.47377226914439,43.465103934533175,0.1013968786999042,10,-0.16499996185302912,-0.1575002670288086,-0.03374981880187988,-1.044999599456787,-0.3249998092651367,1,-0.04043646453953642,-1.3571365317674604,15.380000114440918,-1.1428610354223143,15.454999923706055,-1.08510845524826,15.5600004196167,-0.04043646453953642 3031,2012-10-17,15.725000381469727,15.729999542236328,15.524999618530273,15.5600004196167,3098241.0,0.009306833021420102,1.3428792527479714,1.2692293584711707,61.639356154386284,51.02633840860369,-0.2916332373706201,-0.28510750561082965,-0.22871766786359693,-1.2662747886467756,11.738272889512885,0.2049999237060547,0.019076944269739826,0.2792504787445065,0.04273444786792879,0.5157665096210842,0.16099246330621675,0.3975084941827962,-0.4608489861359377,98.76563850303646,49.270192928692836,0.11825801543828915,10,-0.2500004768371582,-0.2650008201599121,-0.1250004768371582,-0.9700002670288086,-0.07999992370605469,2,-0.03847379848865218,1.631584759246946,15.579999923706055,-1.3571365317674604,15.380000114440918,-1.1428610354223143,15.454999923706055,-0.03847379848865218 3032,2012-10-18,15.975000381469727,16.075000762939453,15.770000457763672,15.770000457763672,4711457.0,0.015898250806696268,-1.9756138408433275,1.2424240672774036,66.47565863613151,53.058256141879326,-0.4966671651324077,-0.5096505205195516,-0.469728604070454,-1.4916706003983933,12.38507728477728,0.35000038146972656,0.022635962532950415,0.49650044441223073,0.1692934873437686,0.8237074014806929,0.33289696587799966,0.6601039229464618,-0.6735811343837348,86.66663275828968,31.621445045107293,0.16360347853423116,10,-0.3274998664855957,-0.3425002098083496,-0.3750004768371582,-1.1150002479553223,-0.18000030517578125,3,-0.06979660082423733,1.3428792527479714,15.725000381469727,1.631584759246946,15.579999923706055,-1.3571365317674604,15.380000114440918,-0.06979660082423733 3033,2012-10-19,16.170000076293945,16.180000305175778,15.925000190734865,15.94499969482422,4927500.0,0.012206553375135432,1.081626456781202,1.097563244912951,77.87355928097362,56.05785017949905,-0.6319224358050182,-0.686280186481012,-0.6537715357280636,-1.6582873252383,12.864786058989544,0.25500011444091264,0.04264729872733852,0.6575001239776608,0.20712576712837638,1.1078744808269452,0.4323129455530186,0.882687302402303,-0.7912226776226081,98.83038326531245,35.576871223841735,0.2251871784246426,10,-0.4175000190734899,-0.4850001335144061,-0.5600001811981201,-1.2350001335144043,-0.35500049591064453,4,-0.07946814108529199,-1.9756138408433275,15.975000381469727,1.3428792527479714,15.725000381469727,1.631584759246946,15.579999923706055,-0.07946814108529199 3034,2012-10-22,16.024999618530273,16.180000305175778,16.010000228881836,16.120000839233402,2589557.0,-0.008967251520069608,-1.7200012207030682,-0.42222693171705383,66.97818018902336,57.61990314981309,-0.4390303484040885,-0.532344270402497,-0.49991810124370595,-1.479790588074117,12.892602537431047,0.17000007629394176,0.07437724928221812,0.48949966430664027,-0.015797691895411248,0.9947970205086918,0.2368509862056154,0.7421483424076651,-0.5500754710784026,81.0974921874368,17.42888963289321,0.25264867810102537,10,-0.272499561309818,-0.3399996757507342,-0.41499972343444824,-1.0899996757507324,-0.09499931335449396,0,-0.062090477955988654,1.081626456781202,16.170000076293945,-1.9756138408433275,15.975000381469727,1.3428792527479714,15.725000381469727,-0.062090477955988654 3035,2012-10-23,15.704999923706055,16.079999923706055,15.704999923706055,16.0,3995469.0,-0.019968780183569623,-1.542372223838619,3.1052240603917887,57.640739702883394,58.371406123200586,-0.07958584513655254,-0.20597170998153658,-0.17153871379585084,-1.1251807566895735,12.37694707694102,0.375,0.09926698166467673,0.1587499618530277,-0.35159449480324767,0.6690944185093013,-0.0964222664751091,0.4139221901811645,-0.14546663732731524,27.480933813615984,-34.97597078974642,0.25517222832813713,10,0.047500133514400744,-0.019999980926515448,-0.09500002861022949,-0.7699999809265137,0.15999984741210938,1,-0.02737983491020035,-1.7200012207030682,16.024999618530273,1.081626456781202,16.170000076293945,-1.9756138408433275,15.975000381469727,-0.02737983491020035 3036,2012-10-24,15.890000343322756,15.904999732971193,15.579999923706055,15.704999923706055,3301950.0,0.011779714773347383,2.0232653043119213,-0.6271199043093197,63.476080089361844,59.60419568799452,-0.20020131736653823,-0.3871962437203056,-0.3547023646448668,-1.2735850546199838,11.425959245998033,0.3249998092651385,0.1222387935642093,0.3287503719329852,-0.2041453314873305,0.8616460753532991,0.06230252022282734,0.595198223643143,0.289999961853022,51.66670375397822,-12.282101354022736,0.2664478517101572,10,-0.13750028610230025,-0.20500040054321644,-0.2800004482269305,-0.9550004005432147,0.064999580383299,2,-0.0399622539434793,-1.542372223838619,15.704999923706055,-1.7200012207030682,16.024999618530273,1.081626456781202,16.170000076293945,-0.0399622539434793 3037,2012-10-25,15.904999732971193,16.024999618530273,15.869999885559082,15.920000076293945,2485586.0,0.0009439514993301312,-2.6470509037462553,-0.08108275296797202,63.567833295873264,61.5191385976893,-0.1800502642971935,-0.3795177911137646,-0.3691035300233825,-1.2560003681863119,11.013394499657373,0.1549997329711914,0.14709324729897943,0.31699976921081685,-0.22902331828229983,0.8630228567039353,0.043988225464257624,0.5900113129573761,0.26300056457519183,54.16660043932631,-11.155056947289161,0.27301154374655917,10,-0.15249967575073775,-0.21999979019165394,-0.294999837875368,-0.9699997901916522,0.055000305175779474,3,-0.016347015377091823,2.0232653043119213,15.890000343322756,-1.542372223838619,15.704999923706055,-1.7200012207030682,16.024999618530273,-0.016347015377091823 3038,2012-10-26,15.885000228881836,15.895000457763672,15.725000381469727,15.824999809265135,2229596.0,-0.0012574350471630247,3.2499552970066876,-3.99993642316799,61.79487392668826,63.237086021919076,-0.10352777414274072,-0.3386847928981265,-0.356140601400341,-1.2055973503968875,10.387644841880157,0.17999935150146662,0.18277867387812385,0.2727502346038815,-0.2811402173110942,0.8266406865188571,-0.0041949913536054595,0.5496954605613684,0.27124006118774346,50.833351876989106,-14.162021279878182,0.2769452259574878,10,-0.11500024795532582,-0.2000002861022967,-0.36750030517578125,-0.9500002861022949,0.19499969482421875,4,-0.005665731903752413,-2.6470509037462553,15.904999732971193,2.0232653043119213,15.890000343322756,-1.542372223838619,15.704999923706055,-0.005665731903752413 3039,2012-10-29,15.8149995803833,15.875,15.6899995803833,15.78499984741211,1739430.0,-0.004406713723003941,1.4666628519839529,0.49999205276959496,60.40100214684287,64.42747593579604,0.03874060599695284,-0.23214998444828971,-0.2963916656012646,-1.105371413649312,10.371102562589082,0.19500064849853516,0.20109252043038772,0.17199959754943883,-0.353060890019929,0.6970600851188085,-0.09053064623524598,0.43452984133412365,0.32971590235900905,46.99993133544922,-18.417566003439617,0.26253024378468465,10,0.037500381469724786,-0.12999963760376154,-0.2974996566772461,-0.8799996376037598,0.03500080108642578,0,0.0,3.2499552970066876,15.885000228881836,-2.6470509037462553,15.904999732971193,2.0232653043119213,15.890000343322756,0.0 3040,2012-10-30,15.550000190734865,15.8149995803833,15.529999732971193,15.795000076293945,4027752.0,-0.016756205923466272,1.0000066924773083,-8.166735543758087,54.64852450791708,63.65071686396613,0.33417956648965585,0.04043572931812456,-0.03703638584072522,-0.8101034704992855,10.286853164492813,0.2849998474121076,0.2345848018085661,-0.09649982452392436,-0.6179058714246874,0.4249062223768387,-0.357202847974305,0.1642031989264563,0.5834209808267214,4.040497452051378,-62.31624712885948,0.26070302345038127,10,0.30499982833862127,0.13499975204467418,-0.03250026702881037,-0.615000247955324,0.5399999618530256,1,0.024437306095168365,1.4666628519839529,15.8149995803833,3.2499552970066876,15.885000228881836,-2.6470509037462553,15.904999732971193,0.024437306095168365 3041,2012-10-31,15.295000076293945,15.6899995803833,15.295000076293945,15.59000015258789,5380728.0,-0.016398720984766024,-1.6779620470048169,1.204082506490836,44.09798759841007,61.16430897088597,0.583087525999014,0.3010246931343019,0.21149677042283344,-0.5274473692703125,10.352245462018047,0.39499950408935547,0.27063241146248984,-0.34524993896484446,-0.8808900375047877,0.19039015957510053,-0.6130699882348161,-0.07742988969487286,0.8142842377240243,0.0,-60.3663570589975,0.2678200492699723,10,0.4425001144409162,0.3899998664855939,0.22249984741210938,-0.3600001335144043,1.1100006103515625,2,0.03726706060679752,1.0000066924773083,15.550000190734865,1.4666628519839529,15.8149995803833,3.2499552970066876,15.885000228881836,0.03726706060679752 3042,2012-11-01,15.475000381469727,15.56999969482422,15.260000228881836,15.279999732971193,3294855.0,0.01176857170826473,-1.6382971815839285,-0.6610189764975856,50.43104440505513,58.11514065133946,0.36286236622656354,0.13752656183517864,0.030050402786725883,-0.6776658651428793,10.73183992215648,0.3099994659423846,0.2922960198854643,-0.17124967575073313,-0.6960140030174422,0.35351465151597594,-0.43363183938408767,0.0911324878826214,0.5854268782848031,33.85827954211634,-24.92590445225418,0.2623821636333544,11,0.24499988555908025,0.20999956130981268,0.042499542236328125,-0.5400004386901855,1.0699996948242188,3,0.03101774025227777,-1.6779620470048169,15.295000076293945,1.0000066924773083,15.550000190734865,1.4666628519839529,15.8149995803833,0.03101774025227777 3043,2012-11-02,15.640000343322756,15.755000114440918,15.414999961853027,15.414999961853027,2601657.0,0.010662355915067145,-2.022218454626372,1.1538442728379983,55.39419596148582,56.828031292724184,0.128264049881329,-0.006128933590686003,-0.1267710285442636,-0.8130592459751629,10.97895817434184,0.3400001525878906,0.2853727995307427,-0.019999742507932794,-0.5278745024161164,0.48787501740025263,-0.2739371224620246,0.23393763744615903,0.35639275396195913,61.78865949007122,-1.6829789138149565,0.25393737995409255,11,0.02999973297118963,0.04499959945678356,-0.122500419616701,-0.7050004005432147,1.0150003433227521,4,0.02046033809461112,-1.6382971815839285,15.475000381469727,-1.6779620470048169,15.295000076293945,1.0000066924773083,15.550000190734865,0.02046033809461112 3044,2012-11-05,15.31999969482422,15.505000114440918,15.255000114440918,15.505000114440918,4907316.0,-0.02046039907122854,1.7026965724507312,-0.8222226931716891,44.86165695024842,55.40813320909808,0.37743500358181237,0.322117119816669,0.19705240283534842,-0.46565091809772596,11.810038199293626,0.3850002288818377,0.2362934586256955,-0.334750366210935,-0.8548766111702388,0.1853758787483688,-0.5948134886905869,-0.0746872437312831,0.6174819729882639,11.607078994962869,-46.568862024065076,0.26006312247965163,11,0.3200001716613752,0.3650002479553187,0.19750022888183416,-0.3849997520446795,1.1350002288818342,0,0.04960837101965443,-2.022218454626372,15.640000343322756,-1.6382971815839285,15.475000381469727,-1.6779620470048169,15.295000076293945,0.04960837101965443 3045,2012-11-06,15.399999618530273,15.494999885559082,15.30500030517578,15.324999809265135,2768800.0,0.005221927238881152,-2.3043745076086695,-0.40540345487070073,43.40769284338077,53.178312403989075,0.27895619347016165,0.2552015102412746,0.11608084997912727,-0.520214135098005,12.533674944524078,0.18999958038330256,0.14427908620328367,-0.2547504425048821,-0.7748766874641859,0.2653758024544217,-0.514813564984534,0.005312679974769807,0.469233893945054,28.999900817871094,-23.048577944321366,0.26006312247965163,11,0.24000024795532227,0.30000066757201793,0.11125016212463379,-0.4649996757507324,1.0400009155273402,1,0.029220829486124256,1.7026965724507312,15.31999969482422,-2.022218454626372,15.640000343322756,-1.6382971815839285,15.475000381469727,0.029220829486124256 3046,2012-11-07,15.06999969482422,15.520000457763672,15.020000457763672,15.43000030517578,3773206.0,-0.02142856700522089,-1.1739173701756422,-4.800020345103663,32.22002633564993,49.695222741742036,0.5368636847289068,0.5939972835019951,0.4462513528633725,-0.16723656015499166,13.272826096953805,0.5,0.07447000606111764,-0.5710003376007062,-1.138029625986496,-0.003971049214916533,-0.8545149817936011,-0.2874856934078114,0.7378104778476651,6.802620464692867,-39.178725375511675,0.2835146441928951,11,0.38750076293945135,0.5300006866455043,0.4412500858306867,-0.1349997520446795,1.3850002288818342,2,0.06768417242330727,-2.3043745076086695,15.399999618530273,1.7026965724507312,15.31999969482422,-2.022218454626372,15.640000343322756,0.06768417242330727 3047,2012-11-08,14.625,14.994999885559082,14.399999618530273,14.84000015258789,9593475.0,-0.02952884564271463,1.2666693309016135,0.5972216335353766,22.36135896027328,45.313721078807035,0.8730071554423979,1.0175266382068813,0.8806125969090672,0.29591150425502555,14.421331895939876,0.6700000762939471,0.02830804822300692,-0.9692500114440925,-1.6960619910897101,-0.24243803179847312,-1.3326560012669013,-0.6058440216212837,1.0882730068829005,16.605188127146207,-21.753763565696318,0.3634059898228094,11,0.5124998092651367,0.6649999618530256,0.8862497806549072,0.309999942779541,1.7250003814697266,3,0.12170944865952182,-1.1739173701756422,15.06999969482422,-2.3043745076086695,15.399999618530273,1.7026965724507312,15.31999969482422,0.12170944865952182 3048,2012-11-09,14.90999984741211,14.93000030517578,14.5,14.59000015258789,5504206.0,0.01948716905381942,1.3888865341414964,-1.4883696172885506,31.005111175375404,42.047510970866206,0.4862984981048619,0.7268702860950569,0.5962873228613752,0.03249825343362467,15.63190437542705,0.4300003051757795,-0.04613353899402739,-0.6570001602172848,-1.4441563743969006,0.130156053962331,-1.0505782673070918,-0.2634220531274778,0.6194148851014241,45.53570060098467,12.063100770797512,0.3935781070898077,11,0.19749975204467773,0.3800001144409162,0.6012499332427979,0.02500009536743164,1.4500007629394531,4,0.109657964159243,1.2666693309016135,14.625,-1.1739173701756422,15.06999969482422,-2.3043745076086695,15.399999618530273,0.109657964159243 3049,2012-11-12,14.979999542236328,15.020000457763672,14.770000457763672,14.90999984741211,2905717.0,0.00469481526093829,2.3332994252581254,0.21874925494122976,36.499059112191205,40.030903704674444,0.3189377109635778,0.6591626604151326,0.5221479006159608,-0.012494409752823898,17.32325153851449,0.25,-0.12745964835350065,-0.5670004367828376,-1.3935049806183422,0.2595041070526669,-0.9802527087005899,-0.15374816486508536,0.3912970743195494,51.78566866994889,16.829977694108337,0.41325227191775193,11,0.09750032424926758,0.31000041961669744,0.5250003337860107,-0.03999948501586914,1.5249996185302699,0,0.11181583415182961,1.3888865341414964,14.90999984741211,1.2666693309016135,14.625,-1.1739173701756422,15.06999969482422,0.11181583415182961 3050,2012-11-13,14.949999809265135,14.989999771118164,14.80500030517578,14.8100004196167,3820827.0,-0.002002652462478993,-1.4666658189539725,1.9999999999999747,31.422905383399836,38.622561236339976,0.2848298332737702,0.6741061475048511,0.5396756674561924,0.045944886037462496,18.549456509588964,0.1849994659423846,-0.21068966112027887,-0.5655001640319846,-1.4336799372884936,0.3026796092245245,-0.99959005066024,-0.13141027740372913,0.28531522756715866,49.10712309031103,15.593361612595814,0.4340898866282547,11,0.12750005722046076,0.3400001525878906,0.5550000667572039,0.035000324249269354,1.6349992752075178,1,0.10066890526033379,2.3332994252581254,14.979999542236328,1.3888865341414964,14.90999984741211,1.2666693309016135,14.625,0.10066890526033379 3051,2012-11-14,15.119999885559082,15.244999885559082,14.94499969482422,14.954999923706055,3599911.0,0.011371242706544438,-2.2432379489347656,1.178576294277944,35.3817503994067,36.95041745793459,0.0976660583756459,0.48112449420743175,0.3555368981440825,-0.09154410715639827,18.965443319866708,0.3000001907348615,-0.2892829087281239,-0.3652500629425042,-1.2447804618258331,0.5142803359408248,-0.8050152623841687,0.0745151364991603,-0.7200002670288086,85.20710526642492,52.062472891969776,0.4397651994416643,11,-0.04250001907348633,0.17000007629394354,0.36874985694885254,0.007500171661376953,1.4700002670288086,2,0.08730163085247433,-1.4666658189539725,14.949999809265135,2.3332994252581254,14.979999542236328,1.3888865341414964,14.90999984741211,0.08730163085247433 3052,2012-11-15,14.859999656677244,15.0600004196167,14.81999969482422,15.020000457763672,2856953.0,-0.01719578246360709,-1.0000000000000149,-0.9697020489553037,32.478623839900095,34.404242777758405,0.29195656330576547,0.6886142769813457,0.6055004372502548,0.19723063375606031,18.313818560629354,0.3000001907348615,-0.34757267012909665,-0.5695002555847193,-1.4596092130995775,0.3206087019301389,-1.0145547343421484,-0.12444577682729019,-0.4431000328063952,48.322108990269726,16.695585781652596,0.4450544787574288,11,0.10000038146972834,0.43000030517578125,0.6275002956390399,0.4175004959106463,1.7550001144409197,3,0.10733514830951618,-2.2432379489347656,15.119999885559082,-1.4666658189539725,14.949999809265135,2.3332994252581254,14.979999542236328,0.10733514830951618 3053,2012-11-16,14.885000228881836,14.989999771118164,14.760000228881836,14.914999961853027,4090897.0,0.001682407320471091,1.5555596763853494,0.18749739230984516,33.85417856689912,33.18118962405293,0.16605950351302923,0.5928019955707811,0.5571680132759731,0.19992519182680013,17.37446638548171,0.22999954223632812,-0.360782719276731,-0.4802496910095222,-1.329890416822007,0.3693910348029643,-0.9050700539157646,-0.05542932810327983,-0.45153859977722277,25.773214120682162,-3.747212963983781,0.4248203629062432,11,0.07499980926513672,0.40499973297118963,0.6087496280670166,0.3924999237060547,1.6999988555908168,4,0.09842123816332271,-1.0000000000000149,14.859999656677244,-2.2432379489347656,15.119999885559082,-1.4666658189539725,14.949999809265135,0.09842123816332271 3054,2012-11-19,15.029999732971193,15.114999771118164,14.960000038146973,15.020000457763672,2875355.0,0.009741316886781703,-1.3846091772732274,-0.3333121403821681,40.579702633315755,32.86696848960126,-0.02727031023090909,0.38940241306508305,0.40873850386041966,0.07288749871134215,16.208202722923694,0.22999954223632812,-0.4047743090482818,-0.2855001926422105,-1.0876809385721966,0.5166805532877756,-0.6865905656072044,0.11559018032278345,-0.5803073387374909,55.67004025098403,21.979500331349023,0.4010903729649935,11,-0.06999969482422053,0.2600002288818324,0.4712502956390363,0.24750041961669744,1.5700006484985334,0,0.08848974723949965,1.5555596763853494,14.885000228881836,-1.0000000000000149,14.859999656677244,-2.2432379489347656,15.119999885559082,0.08848974723949965 3055,2012-11-20,15.274999618530273,15.3100004196167,14.864999771118164,14.864999771118164,3277610.0,0.01630072454503284,-1.1707356785976795,41.00295660466606,49.63635531338779,34.80211615379435,-0.32616595799778914,0.11650975888858639,0.16356836291128118,-0.15445963288568798,16.28497427652248,0.44500064849853516,-0.47534911041394246,-0.01900029182434082,-0.7999957796010264,0.7619951959523448,-0.4094980357126836,0.371497452064002,-0.8094010744700633,93.63622019118563,53.383802741050175,0.3904977438883428,11,-0.4199995994567871,0.01500034332275213,0.13750028610229492,0.18250036239624023,1.7250003814697266,1,0.08052370363035544,-1.3846091772732274,15.029999732971193,1.5555596763853494,14.885000228881836,-1.0000000000000149,14.859999656677244,0.08052370363035544 3056,2012-11-21,15.255000114440918,15.260000228881836,15.095000267028807,15.239999771118164,3042120.0,-0.0013092965360924635,12.19969483120365,0.0365862168423599,45.75288928426905,37.401175078682776,-0.3097365198573172,0.09117187087753287,0.18412886509738868,-0.11945885800369282,16.910754194652387,0.17999935150146662,-0.49447818846091707,-0.007249784469603782,-0.7361168902692974,0.7216173213300898,-0.3716833373694506,0.357183768430243,-0.7556254953584478,89.99994798141896,46.917107250058415,0.3644335528998471,11,-0.34999990463256836,0.0349998474121076,0.16374969482421875,0.23750019073486328,1.5999994277954102,2,0.08718446149159398,-1.1707356785976795,15.274999618530273,-1.3846091772732274,15.029999732971193,1.5555596763853494,14.885000228881836,0.08718446149159398 3057,2012-11-22,15.645000457763672,15.6899995803833,15.279999732971193,15.279999732971193,3639764.0,0.02556541071104723,-1.2465700452798563,24.3328247186724,50.088811992651074,39.52158628060229,-0.6032748171139524,-0.3365613653628383,-0.20157304197388548,-0.49227731441200184,16.924084657108,0.4349994659423828,-0.5081733962658639,0.3957505226135254,-0.29301880475948217,1.084519849986533,0.0513658589270225,0.7401351863000283,-1.1132008066598331,95.16138129053759,52.19564639770867,0.3443846636865034,11,-0.4200005531311035,-0.3550004959106463,-0.17750072479248047,-0.045000553131103516,1.154998779296875,3,0.06040266329012933,12.19969483120365,15.255000114440918,-1.1707356785976795,15.274999618530273,-1.3846091772732274,15.029999732971193,0.06040266329012933 3058,2012-11-23,15.795000076293945,15.800000190734865,15.56999969482422,15.670000076293945,2529648.0,0.009587703045149887,2.407408977238922,0.3424650733805222,58.97921818133302,42.01938173272916,-0.6867548434753168,-0.5203267036503654,-0.347054493339936,-0.6224516659184243,17.656613188706437,0.23000049591064453,-0.4567775562276566,0.550250148773193,-0.1220084033474862,1.2225087008938722,0.2141208727128543,0.8863794248335317,-1.1937084294333395,99.46522864203959,50.362757465847054,0.3361292760603392,11,-0.5149998664855957,-0.5050001144409197,-0.1549997329711914,-0.16249990463256836,0.7899990081787074,4,0.051915143454473345,-1.2465700452798563,15.645000457763672,12.19969483120365,15.255000114440918,-1.1707356785976795,15.274999618530273,0.051915143454473345 3059,2012-11-26,15.8149995803833,15.81999969482422,15.635000228881836,15.795000076293945,2604838.0,0.0012661920856442688,11.333407508661276,0.15999603271484375,58.0270843701705,44.97540162014812,-0.6435273203227716,-0.5695261074108924,-0.3617266995763586,-0.6200729305138388,18.591049201107708,0.1849994659423846,-0.32514334944133694,0.5702496528625485,-0.10200889925813073,1.2425082049832277,0.23412037680220976,0.9063789289228872,-1.117811250012755,99.4764277654059,45.85526254727175,0.3361292760603392,11,-0.5249996185302734,-0.5249996185302752,-0.09624958038330433,-0.12999963760376154,0.6899995803832972,0,0.048687924408448824,2.407408977238922,15.795000076293945,-1.2465700452798563,15.645000457763672,12.19969483120365,15.255000114440918,0.048687924408448824 3060,2012-11-27,15.93000030517578,15.989999771118164,15.755000114440918,15.859999656677244,2586936.0,0.007271623638556601,1.47368605976033,3.500119212245482,68.14348096915876,48.61559390567613,-0.6759827004701613,-0.6899738162907365,-0.46947039082044206,-0.7123583516696232,19.677057667485364,0.2349996566772461,-0.2299528756674949,0.666250371932982,-0.06152131968283925,1.3940220635488032,0.30236452612507136,1.0301362177408926,-1.1205308383598656,93.29614534217728,32.35845783810892,0.363885845807911,11,-0.5550003051757795,-0.6900005340576154,-0.21125030517578303,-0.24500036239624023,0.7499999999999982,1,0.042059012144290975,11.333407508661276,15.8149995803833,2.407408977238922,15.795000076293945,-1.2465700452798563,15.645000457763672,0.042059012144290975 3061,2012-11-28,15.864999771118164,15.890000343322756,15.65999984741211,15.890000343322756,2345173.0,-0.004080384985083563,17.399618539001914,-0.3571477227830937,81.15577672708517,54.0241664486967,-0.552267260455956,-0.611429109807796,-0.3952394795597822,-0.6286219906997026,19.898222994033155,0.2700004577636701,-0.15900090075896856,0.5727498531341553,-0.20322153541962606,1.3487212416879384,0.1847641588572646,0.9607355474110459,-0.9138666677859799,82.3943671431008,15.194214224501309,0.38798569427689145,11,-0.48999977111816406,-0.6525001525878906,-0.14624977111816762,-0.17999982833862482,0.889999389648434,2,0.0715411437287301,1.47368605976033,15.93000030517578,11.333407508661276,15.8149995803833,2.407408977238922,15.795000076293945,0.0715411437287301 3062,2012-11-29,15.954999923706055,15.979999542236328,15.869999885559082,15.9350004196167,2178495.0,0.005672874496458258,2.1429038542759438,-0.7999618539003819,79.10863598545096,59.05243949520245,-0.5259123507201284,-0.6994882257328996,-0.4747731349258828,-0.6968575314168426,20.107642742001648,0.11499977111816406,-0.06342130110170707,0.6387500286102288,-0.18898561956176607,1.4664856767822254,0.22488220452423135,1.0526178526962262,-0.8792028202395521,91.66670451087866,20.828659475403967,0.41386782408599826,11,-0.5275001525878906,-0.7425003051757812,-0.23624992370605824,-0.26999998092651545,1.0,3,0.05640862568686367,17.399618539001914,15.864999771118164,1.47368605976033,15.93000030517578,11.333407508661276,15.8149995803833,0.05640862568686367 3063,2012-11-30,15.960000038146973,15.989999771118164,15.854999542236328,15.93000030517578,5445814.0,0.0003133885593749053,2.0000317894268367,1.5000238424491852,78.32370563555203,63.246217606562034,-0.40497496483460615,-0.7159950017396461,-0.47451330292529903,-0.67736808091135,21.07421101023475,0.13500022888183594,0.016998995770103775,0.6277501583099365,-0.2378405854114618,1.493340902031333,0.19495478644923736,1.0605455301706357,-0.7744986145622708,91.54936009714059,17.545309034991405,0.4327953718606983,11,-0.5325002670288086,-0.7650003433227539,-0.2412500381469762,-0.2750000953674334,1.015000343322754,4,0.05263152862818554,2.1429038542759438,15.954999923706055,17.399618539001914,15.864999771118164,1.47368605976033,15.93000030517578,0.05263152862818554 3064,2012-12-03,16.079999923706055,16.260000228881836,15.970000267028807,16.020000457763672,4452636.0,0.007518789804026538,-2.6250029802350228,1.9999999999998817,81.04394812642364,66.73595014134379,-0.4027192647498161,-0.8180816967840769,-0.5901682221207665,-0.7776801684290451,21.817793494018247,0.3000001907348633,0.14311600505826405,0.7097500324249264,-0.21806856235079053,1.6375686272006433,0.24584073503706705,1.1736593298127858,-0.7979586984173377,69.99996821087633,-6.857878181249973,0.4639092973878586,12,-0.4024996757507324,-0.75,-0.3524999618530309,-0.39499998092651545,0.7700004577636719,0,0.031405420594691646,2.0000317894268367,15.960000038146973,2.1429038542759438,15.954999923706055,17.399618539001914,15.864999771118164,0.031405420594691646 3065,2012-12-04,15.850000381469727,16.075000762939453,15.8100004196167,15.829999923706055,7973104.0,-0.014303454187039488,-7.833423403376037,0.33334392980894556,69.41490562429394,69.36506306801323,-0.09228286697582355,-0.5825060469706766,-0.35598890656889104,-0.5343995477151111,22.392240548422272,0.26999950408935547,0.26641080049527766,0.4572504520416256,-0.49510677196819586,1.409607676051447,-0.018928159963286006,0.9334290640465372,-0.43104489567797266,31.666735543101282,-42.3118150182369,0.476178612004911,12,-0.08000040054321289,-0.5200004577636719,-0.08125042915344416,-0.16500043869018732,1.260000228881836,1,0.041324843125091215,-2.6250029802350228,16.079999923706055,2.0000317894268367,15.960000038146973,2.1429038542759438,15.954999923706055,0.041324843125091215 3066,2012-12-05,16.09000015258789,16.139999389648438,15.9350004196167,15.96500015258789,3447830.0,0.015141941031039163,-1.2162114791789098,6.249856952126645,83.0645355630859,73.0290323536171,-0.22504804428492164,-0.7822797513985726,-0.5921577125989899,-0.7549573487425967,22.19918205253302,0.28999900817871094,0.3691738858486495,0.6462502002716057,-0.34190549310290663,1.634405893646118,0.15217235358434955,1.140328046958862,-0.5532984027635255,62.22218925568866,-14.382022680093812,0.49407784668725585,12,-0.17500019073486328,-0.7600002288818359,-0.32000017166137695,-0.4050002098083514,1.2899990081787074,2,0.036668747482453634,-7.833423403376037,15.850000381469727,-2.6250029802350228,16.079999923706055,2.0000317894268367,15.960000038146973,0.036668747482453634 3067,2012-12-06,16.405000686645508,16.440000534057614,16.100000381469727,16.184999465942386,4204766.0,0.019577410259188355,1.3448212359580451,1.7600097656249716,85.34885412683788,75.95899190311764,-0.47036970434423786,-1.0088119793902859,-0.8924956103900108,-1.0547938370778116,20.888318908388463,0.350000381469723,0.43884994337691197,0.8722506999969486,-0.12599795806300662,1.8704993580569038,0.3731263709669719,1.371375029026927,-0.7670371497530972,94.44446967391966,10.939123281872241,0.4991243290299778,12,-0.36750030517578125,-0.9850006103515643,-0.6937506198883074,-0.7200007438659686,0.8549995422363281,3,0.021334864947979426,-1.2162114791789098,16.09000015258789,-7.833423403376037,15.850000381469727,-2.6250029802350228,16.079999923706055,0.021334864947979426 3068,2012-12-07,16.545000076293945,16.684999465942386,16.364999771118164,16.40999984741211,4625789.0,0.00853394597919177,-1.8444369092527761,0.613633999167717,85.31470148208587,78.99094935999712,-0.5507061673931641,-1.0751650748070176,-1.0168703758604423,-1.18121589958227,19.688567866858193,0.3199996948242223,0.5344697899036674,0.9305000782012947,-0.11946714348345111,1.9804672998860404,0.4055164673589218,1.4554836890436675,-0.7787106198551026,84.0000523159049,-2.9012608793468218,0.5249836108423732,12,-0.3725004196166992,-1.0025005340576154,-0.8424999713897723,-0.8600001335144061,0.7600002288818324,4,0.02478089123732108,1.3448212359580451,16.405000686645508,-1.2162114791789098,16.09000015258789,-7.833423403376037,15.850000381469727,0.02478089123732108 3069,2012-12-10,16.655000686645508,16.670000076293945,16.479999542236328,16.510000228881836,2606646.0,0.0066485711601278474,1.1714441416893733,1.0740756439056782,84.3283808699597,80.78927157119722,-0.5911921429619369,-1.1101633487082516,-1.1031984213567458,-1.2723110447232173,18.806723021960046,0.1900005340576172,0.5976365766881635,0.9567506313323975,-0.1460035717635435,2.0595048344283384,0.405373529784427,1.508127732880368,-0.7233434284960278,96.57156434365844,10.087511533975217,0.5513771015479701,12,-0.4825010299682617,-1.112501144409178,-0.9775006771087646,-0.9700007438659686,0.4699993133544922,0,0.019213430299093615,-1.8444369092527761,16.545000076293945,1.3448212359580451,16.405000686645508,-1.2162114791789098,16.09000015258789,0.019213430299093615 3070,2012-12-11,16.454999923706055,16.649999618530273,16.299999237060547,16.469999313354492,4923168.0,-0.012008451197472514,-1.153843445191732,-0.10344373997000868,77.39723730753977,80.37165608013663,-0.34518883965242964,-0.8344113698032203,-0.8903876521944181,-1.0463124825313592,17.631404535069585,0.35500144958496094,0.6206465519010393,0.6814998626708988,-0.4116229569798726,1.7746226823216702,0.13493845284551398,1.2280612724962836,-0.3877410681538507,69.33335537383411,-16.015854353236364,0.5465614098253856,12,-0.20749998092651367,-0.9125003814697248,-0.7925000190734863,-0.7699999809265154,0.5949993133544922,1,0.024004889674573038,1.1714441416893733,16.655000686645508,-1.8444369092527761,16.545000076293945,1.3448212359580451,16.405000686645508,0.024004889674573038 3071,2012-12-12,16.440000534057614,16.520000457763672,16.354999542236328,16.424999237060547,3361519.0,-0.0009115399403212265,-1.1290346397588138,-1.0001271617495089,71.90082210379957,79.57078787106425,-0.2682582901960444,-0.7541142130379903,-0.8605541779138832,-1.0021846503431142,17.44492139636066,0.16500091552734375,0.6492186108732607,0.6005004405975303,-0.4858646657220014,1.686865546917062,0.057317887437765336,1.1436829937572952,-0.26154836863517517,58.11977516073824,-24.914712605887843,0.5431825531597657,12,-0.19250059127807262,-0.8975009918212837,-0.7700004577636701,-0.7550005912780744,0.8349990844726598,2,0.040754261224381194,-1.153843445191732,16.454999923706055,1.1714441416893733,16.655000686645508,-1.8444369092527761,16.545000076293945,0.040754261224381194 3072,2012-12-13,16.454999923706055,16.475000381469727,16.329999923706055,16.450000762939453,3112741.0,0.0009123716034782348,5.444453863434069,0.3332485696122849,69.6428490333831,78.60624824860105,-0.22895056918422796,-0.6782685648177935,-0.8581438599332074,-0.989109704852364,16.912786797126678,0.14500045776367188,0.6449343669175818,0.5357498168945316,-0.47972166580854037,1.5512212995976036,0.028014075542994732,1.0434855582460667,-0.18536924419002432,40.2598946747845,-39.01509621696258,0.5077357413515358,12,-0.20749998092651367,-0.9125003814697248,-0.9262495040893555,-0.8549995422363299,1.0799999237060547,3,0.0562138706380626,-1.1290346397588138,16.440000534057614,-1.153843445191732,16.454999923706055,1.1714441416893733,16.655000686645508,0.0562138706380626 3073,2012-12-14,16.350000381469727,16.489999771118164,16.329999923706055,16.46500015258789,3166808.0,-0.006381011408274739,-1.064505014458869,-23.003815337657382,65.15582711103735,76.84090146911366,-0.07019325031804158,-0.48263225530613596,-0.7369181500547484,-0.863386917235216,16.224268998678426,0.15999984741210938,0.6213097509103207,0.3575002670288079,-0.5493947010250331,1.2643952350826488,-0.0959472169981126,0.8109477510557284,0.3349990844726598,13.513792161330398,-60.59488424648285,0.4534474840269207,12,-0.10250043869018555,-0.7575006484985334,-1.1362504959106445,-1.060000419616701,1.3099994659423828,4,0.055657481723575764,5.444453863434069,16.454999923706055,-1.1290346397588138,16.440000534057614,-1.153843445191732,16.454999923706055,0.055657481723575764 3074,2012-12-17,16.360000610351562,16.420000076293945,16.299999237060547,16.350000381469727,3059696.0,0.0006116347797258115,-1.1817835035458533,-0.08695868508782115,62.951817611493745,76.12278057880253,-0.04056425983143441,-0.40884497839678957,-0.7321757481281317,-0.8551896174849638,15.95778340624715,0.12000083923339844,0.6048437676451641,0.3010004520416274,-0.4972716698909707,1.0992725739742255,-0.09813560892467166,0.7001365130079265,0.3178988647460983,17.14323082707996,-52.285436417925965,0.3991360609662986,12,-0.050000667572021484,-0.6375007629394513,-1.1612508296966553,-1.070000648498537,1.239999771118164,0,0.0577628153770533,-1.064505014458869,16.350000381469727,5.444453863434069,16.454999923706055,-1.1290346397588138,16.440000534057614,0.0577628153770533 3075,2012-12-18,16.504999160766598,16.530000686645508,16.40999984741211,16.424999237060547,3923964.0,0.008862991748502136,-1.181859166652217,7.999809269501839,68.39080963760318,74.49236658708224,-0.09262036362891735,-0.48166555135150446,-0.8596368443255784,-0.9816812577767777,16.516116798472464,0.1700000762939453,0.597514402591397,0.38449902534484437,-0.3461093193324807,1.1151073700221694,0.01919485300618362,0.7498031976835069,0.15778430480957795,89.12983986665076,20.459661581957178,0.36530417233866225,12,-0.11249923706054332,-0.7824993133544869,-1.3212492465972865,-1.2149991989135724,0.985000610351566,1,0.03756442718925923,-1.1817835035458533,16.360000610351562,-1.064505014458869,16.350000381469727,5.444453863434069,16.454999923706055,0.03756442718925923 3076,2012-12-19,16.584999084472653,16.704999923706055,16.485000610351562,16.575000762939453,4616270.0,0.004847011679723012,-1.3157989840785431,0.12497913835439454,68.20809312284099,72.58783758663813,-0.10618731335678788,-0.4816087562112763,-0.9190350586417484,-1.0414034943614006,17.263622402676486,0.2199993133544922,0.5757884448294135,0.39799900054931214,-0.23673588029631176,1.0327338813949343,0.08063156012650197,0.7153664409721241,-0.2849998474121058,70.37021338720908,4.418550410417339,0.31736744042281134,12,-0.08249950408935192,-0.8524990081787074,-1.4012491703033412,-1.2949991226196271,0.7100009918212926,2,0.0280373939256493,-1.181859166652217,16.504999160766598,-1.1817835035458533,16.360000610351562,-1.064505014458869,16.350000381469727,0.0280373939256493 3077,2012-12-20,16.59000015258789,16.75,16.559999465942386,16.604999542236328,2494127.0,0.0003015416576006569,-4.066629367784323,-1.5001907668834022,68.20811064836118,70.68710527177984,-0.09184497299785832,-0.4344577065236983,-0.9098826998553236,-1.026530616643253,18.73021331135406,0.19000053405761363,0.5994764026821819,0.35575008392333984,-0.24909247793110012,0.9605926457777816,0.05332880299611986,0.6581713648505598,-0.28190090179443317,64.4445386343407,1.6593141223821632,0.30242128092722076,12,-0.06500053405761719,-0.8350000381469727,-1.406250238418579,-1.300000190734865,0.875,3,0.041289901123691575,-1.3157989840785431,16.584999084472653,-1.181859166652217,16.504999160766598,-1.1817835035458533,16.360000610351562,0.041289901123691575 3078,2012-12-21,16.614999771118164,16.645000457763672,16.495000839233402,16.510000228881836,5039256.0,0.001506908878863067,-1.22224420017526,-7.000254323499491,66.36086839864204,68.69071499718899,-0.11831277205862278,-0.4162147231786335,-0.9167615830273199,-1.036658148985742,19.857624991144707,0.14999961853026988,0.5784920338329265,0.3397497177124009,-0.2507226707219381,0.9302221061467417,0.044513523495229634,0.6349859119295704,-0.28922449035644604,70.0,7.791657862161841,0.29523619421717023,12,-0.09000015258789062,-0.8599996566772461,-1.489999771118164,-1.3249998092651385,0.30500030517578125,4,0.055371657476227076,-4.066629367784323,16.59000015258789,-1.3157989840785431,16.584999084472653,-1.181859166652217,16.504999160766598,0.055371657476227076 3079,2012-12-27,16.584999084472653,16.620000839233402,16.459999084472653,16.510000228881836,1798779.0,-0.00180563870350825,1.2068847585598994,0.7142779291552795,75.60972043708175,68.49210201158255,-0.11095406065244262,-0.3431640404595093,-0.8661973233812752,-0.9991537333468195,20.930351549146128,0.1600017547607493,0.5154590971580681,0.2712490558624232,-0.2926831535117067,0.8351812652365549,-0.01071704882464175,0.5532151605494882,-0.2422548149414041,51.47034074206944,-13.9981442029396,0.28196610468706584,12,-0.05999946594237926,-0.7774991989135707,-1.4599990844726527,-1.2949991226196271,0.3400001525878942,3,0.0648176558505753,-1.22224420017526,16.614999771118164,-4.066629367784323,16.59000015258789,-1.3157989840785431,16.584999084472653,0.0648176558505753 3080,2012-12-28,16.600000381469727,16.65999984741211,16.524999618530273,16.600000381469727,1275647.0,0.0009045099683555602,1.2500238420701275,0.0,71.07437234882673,68.40027426103,-0.11535479985888486,-0.3219010039123624,-0.8664843327379543,-1.0076055857392738,21.63138477640027,0.13500022888183594,0.44024458486759954,0.2527503490447991,-0.2945537055470169,0.8000544036366151,-0.020901678251110667,0.5264023763407089,-0.24096588271972763,48.27615690195007,-16.875802387323226,0.27365202729590815,12,-0.07500076293945312,-0.7925004959106445,-1.4750003814697266,-1.310000419616701,0.3950004577636754,4,0.06024096247107802,1.2068847585598994,16.584999084472653,-1.22224420017526,16.614999771118164,-4.066629367784323,16.59000015258789,0.06024096247107802 3081,2013-01-02,17.0,17.065000534057614,16.809999465942386,17.0,3906645.0,0.024096362008327654,2.92306112268563,0.0,72.97294510812947,68.77028493600181,-0.47781175913340235,-0.6666910238996415,-1.2514927696935771,-1.395869036069712,23.059131513983377,0.4650001525878871,0.3719420648890228,0.5959999561309814,0.024404011524392644,1.1675959007375702,0.3102019838276888,0.8817979284342741,-0.6253268811999995,89.2561358155084,26.660701067144657,0.28579797230329407,1,-0.31750011444091797,-0.9199995994567907,-1.9275000095367432,-1.7100000381469744,0.00499916076659801,2,0.028823515948127376,1.2500238420701275,16.600000381469727,1.2068847585598994,16.584999084472653,-1.22224420017526,16.614999771118164,0.028823515948127376 3082,2013-01-03,16.854999542236328,17.065000534057614,16.805000305175778,17.040000915527347,2784952.0,-0.00852943869198075,1.2127621583014758,-100.0,61.923045886366005,68.41108702214945,-0.30184681087571974,-0.47516993500707017,-1.1009364429286705,-1.2401757830804758,24.302841545056573,0.26000022888183594,0.32464083862459603,0.4059995174407973,-0.15842447631125367,0.9704235111928483,0.12378752056477182,0.6882115143168228,-0.43890677852087023,65.28917542836484,5.178159507398654,0.28221199687602544,1,-0.1724996566772461,-0.6824994087219238,-1.7574994564056396,-1.5649995803833026,0.08500099182128551,3,0.026105045743551436,2.92306112268563,17.0,1.2500238420701275,16.600000381469727,1.2068847585598994,16.584999084472653,0.026105045743551436 3083,2013-01-04,16.799999237060547,16.870000839233402,16.735000610351562,16.870000839233402,2745349.0,-0.0032631448632174376,2.8570611155006502,0.37838422995238014,55.82323103108586,67.61902184654858,-0.19702011719307677,-0.3731436139391313,-1.0471912118959175,-1.1749334488868186,25.544944499861387,0.1350002288818395,0.3020814166956427,0.3089992523193352,-0.22648442275620795,0.8444829273948802,0.04125741478156186,0.5767410898571086,-0.3449720071245608,56.198237677139254,0.6703512052971448,0.26774183753777214,1,-0.062499046325683594,-0.4824991226196289,-1.542499303817749,-1.5099992752075213,0.020000457763675428,4,0.039583389626611565,1.2127621583014758,16.854999542236328,2.92306112268563,17.0,1.2500238420701275,16.600000381469727,0.039583389626611565 3084,2013-01-07,16.584999084472653,16.844999313354492,16.579999923706055,16.829999923706055,3142987.0,-0.012797628711411324,-1.0784334258338133,3.499931881964942,55.15869591872859,66.14878698889584,0.05951064532505512,-0.12476724243969173,-0.8312958176017915,-0.9511568538619226,25.861231260013913,0.2649993896484375,0.2817918880149719,0.06874914169311097,-0.43160688160790883,0.5691051649941308,-0.18142886995739715,0.3189271533436191,-0.09337345628937044,11.110993373740213,-40.907915901451325,0.25017801165050935,1,0.17750072479248047,-0.23499870300292613,-1.2999989986419642,-1.2949991226196271,0.21500015258789418,0,0.020199035894727935,2.8570611155006502,16.799999237060547,1.2127621583014758,16.854999542236328,2.92306112268563,17.0,0.020199035894727935 3085,2013-01-08,16.504999160766598,16.614999771118164,16.504999160766598,16.59000015258789,3122135.0,-0.004823631481593038,-1.5882194547289148,0.3469416353317702,52.45277695405953,64.39819630347569,0.15590572118329504,0.007188101010694226,-0.7409956754343838,-0.8612396998031464,26.67356872552068,0.11000061035156605,0.2757989461950423,-0.04400072097778818,-0.43440635210117406,0.3464049101455977,-0.23920353653948112,0.15120209458390477,0.5600013732910156,0.0,-49.130222183240576,0.19520281556169333,1,0.25750064849853516,-0.14249897003173473,-1.2149991989135707,-1.2149991989135724,0.5050010681152379,1,0.025446840209014665,-1.0784334258338133,16.584999084472653,2.8570611155006502,16.799999237060547,1.2127621583014758,16.854999542236328,0.025446840209014665 3086,2013-01-09,16.680000305175778,16.694999694824222,16.405000686645508,16.569999694824222,3828423.0,0.01060291749818254,3.1428610354221838,-1.294109727364386,57.57575757575741,63.21682373985304,-0.0046961807371204145,-0.1279030262853098,-0.9094147335337546,-1.0295962688685645,27.197786906082968,0.2899990081787145,0.28148094570242677,0.10150041580199698,-0.2271504132846438,0.43015124488863776,-0.06282499874132341,0.26582583034531737,0.37380020141601733,41.666618501285704,-8.230976504338344,0.16432541454331998,1,0.0550003051757848,-0.3175001144409144,-1.3725004196166957,-1.3900003433227521,0.2350006103515696,2,0.018884923758657246,-1.5882194547289148,16.504999160766598,-1.0784334258338133,16.584999084472653,2.8570611155006502,16.799999237060547,0.018884923758657246 3087,2013-01-10,16.754999160766598,16.875,16.674999237060547,16.75,3575953.0,0.004496334185770223,-1.5806435734941242,0.04544666389232741,63.917466310104125,62.94533461890438,-0.060154451033138656,-0.18481184033032605,-0.9773078503390984,-1.098165500298581,27.197086822869345,0.20000076293945312,0.2665529729941909,0.1589993476867626,-0.1680219998515291,0.4860206952250543,-0.004511326082383249,0.32251002145590846,0.2728493530273468,74.46786924497215,19.143111719636877,0.16351067376914505,1,-0.01999855041503551,-0.3174986839294398,-1.4612493515014613,-1.4649991989135724,0.1650009155273473,3,0.014920919875985428,3.1428610354221838,16.680000305175778,-1.5882194547289148,16.504999160766598,-1.0784334258338133,16.584999084472653,0.014920919875985428 3088,2013-01-11,16.954999923706055,16.979999542236328,16.78499984741211,16.825000762939453,3403535.0,0.011936781435822219,1.166682561380085,26.0041968714416,68.08505951035112,62.109261182600974,-0.23116358891653022,-0.37157223119589133,-1.167087600778169,-1.2941808217076662,26.77703884841714,0.22500038146973012,0.2517680827359179,0.33850011825561666,-0.024485797326121883,0.7014860338373552,0.1570071604647474,0.5199930760464859,0.04793467700195109,95.6522316023419,34.031391567263434,0.18149295779086874,1,-0.2199993133544922,-0.5174994468688965,-1.635000228881836,-1.6649999618530291,-0.034999847412109375,4,-0.0008846587859590027,-1.5806435734941242,16.754999160766598,3.1428610354221838,16.680000305175778,-1.5882194547289148,16.504999160766598,-0.0008846587859590027 3089,2013-01-14,16.975000381469727,17.069999694824222,16.844999313354492,16.895000457763672,3987599.0,0.0011796200444511573,-1.4999735093724236,0.6153880012324486,65.46052301360231,61.48550014535382,-0.2123560585863693,-0.38616899990734765,-1.1741672284553566,-1.311156770802988,26.418678825306603,0.22500038146973012,0.23789622186999893,0.34250059127807475,-0.05426913797499466,0.7392703205311442,0.14411572665154182,0.5408854559046077,-0.5699996948242188,85.71436766279128,26.434209363124182,0.1983848646265345,1,-0.23750019073486328,-0.5350003242492676,-1.6637506484985352,-1.685000419616701,0.2700004577636754,0,-0.009131115355656028,1.166682561380085,16.954999923706055,-1.5806435734941242,16.754999160766598,3.1428610354221838,16.680000305175778,-0.009131115355656028 3090,2013-01-15,16.850000381469727,16.950000762939453,16.790000915527347,16.940000534057614,3277585.0,-0.007363770084886312,1.9090719933415916,-1.1250029802350365,58.46647158545935,59.873669753946025,-0.053824416535611874,-0.24249194768822235,-1.0288894803488589,-1.179916476017567,26.652652348550994,0.18499946594237926,0.22576921484735024,0.19775056838989258,-0.20113566318553922,0.5966367999653244,-0.0016925473978233185,0.3971936841776085,-0.4316997146606454,66.91734714657315,8.666572898004574,0.19944311578771537,1,-0.11250019073486328,-0.4100003242492676,-1.346250295639038,-1.5200004577636719,0.45499992370605113,1,-0.002967426900723824,-1.4999735093724236,16.975000381469727,1.166682561380085,16.954999923706055,-1.5806435734941242,16.754999160766598,-0.002967426900723824 3091,2013-01-16,17.110000610351562,17.145000457763672,16.805000305175778,16.870000839233402,3544687.0,0.01543028029647786,1.1935531505147003,-2.666659602424514,64.2856993144037,60.13618680150577,-0.3314339548972107,-0.4740274447508739,-1.2569519789401227,-1.4309834732239821,27.08083103397996,0.3400001525878942,0.2108171978094049,0.42425079345703054,-0.010506150886993026,0.8590077378010541,0.20687232128501876,0.6416292656290423,-0.6786659629821798,92.55324329588987,33.63657465546392,0.21737847217201103,1,-0.33500003814697266,-0.570000171661377,-1.5600006580352783,-1.7800006866455078,0.034999847412109375,2,-0.005844557446083698,1.9090719933415916,16.850000381469727,-1.4999735093724236,16.975000381469727,1.166682561380085,16.954999923706055,-0.005844557446083698 3092,2013-01-17,17.379999160766598,17.379999160766598,17.030000686645508,17.075000762939453,4482966.0,0.015780160186066094,1.2950840175852516,1.2708278695690223,68.52296574350468,61.54726843621898,-0.5801373061974893,-0.7074453044161295,-1.4970197411424397,-1.6888711882399203,27.82297887316921,0.3499984741210902,0.2174266312920139,0.6479993820190408,0.12812691548312927,1.1678718485549524,0.3880631487510833,0.9079356152869984,-0.9201178809814436,100.0,40.73027439105924,0.25993623326795584,1,-0.4874992370605433,-0.639999389648434,-1.757499217987057,-2.0499992370605433,-0.2099990844726527,3,-0.026754791006488254,1.1935531505147003,17.110000610351562,1.9090719933415916,16.850000381469727,-1.4999735093724236,16.975000381469727,-0.026754791006488254 3093,2013-01-18,17.260000228881836,17.450000762939453,17.260000228881836,17.395000457763672,3592208.0,-0.006904426793969409,-1.8148179544780232,-0.44262602637783727,65.66127446251292,62.71422160775057,-0.4336255675398064,-0.543649098228876,-1.3531865668544523,-1.5535041452592004,28.617837034534364,0.1900005340576172,0.18676410475568161,0.48250045776367045,-0.05557134563338195,1.0205722611607229,0.21346455606514425,0.7515363594621967,-0.7449118762377935,71.21203363870168,10.50316805006976,0.2690359016985256,1,-0.33249950408935547,-0.38500022888183594,-1.53125,-1.8400001525878924,-0.030000686645507812,4,-0.0196987339559217,1.2950840175852516,17.379999160766598,1.1935531505147003,17.110000610351562,1.9090719933415916,16.850000381469727,-0.0196987339559217 3094,2013-01-21,17.305000305175778,17.385000228881836,17.209999084472653,17.370000839233402,1784734.0,0.0026071886267209354,2.684261248418972,0.48148462114474244,66.13272530943132,64.23421586945855,-0.4087358531676024,-0.5420113899978709,-1.3630219298221302,-1.5831175897367515,29.497551310014273,0.17500114440918324,0.18548214174113298,0.480250549316402,-0.06929970789042628,1.0298008065232302,0.20547542071298608,0.7550256779198179,-0.7151189597081036,78.03022859289591,15.098146047904095,0.2747751286034143,1,-0.37749958038329723,-0.4300003051757777,-1.4475007057189906,-1.7625007629394478,-0.3199996948242152,0,-0.022247918063698746,-1.8148179544780232,17.260000228881836,1.2950840175852516,17.379999160766598,1.1935531505147003,17.110000610351562,-0.022247918063698746 3095,2013-01-22,17.125,17.270000457763672,17.0,17.270000457763672,3506154.0,-0.010401635481158689,2.7241324879640105,2.230757944775131,53.18066133062068,63.745871842221135,-0.14699803068634054,-0.33010526519985817,-1.1518025416085464,-1.391495229255682,29.76824010460945,0.3050003051757777,0.19541040083058547,0.2692502021789558,-0.2742696650206611,0.8127700693785727,-0.002509731420854422,0.541010135778766,-0.4663091011345841,49.6123205762853,-9.577271894214007,0.2717599335998086,1,-0.0625,-0.25,-1.267500400543213,-1.58250045776367,0.0,1,0.007007348276403036,2.684261248418972,17.305000305175778,-1.8148179544780232,17.260000228881836,1.2950840175852516,17.379999160766598,0.007007348276403036 3096,2013-01-23,17.049999237060547,17.165000915527347,17.03499984741211,17.075000762939453,2591315.0,-0.0043796065950045815,-3.7272853377723583,0.1724237720659809,55.1451094385049,62.77116552315455,-0.015637992565110892,-0.23028869477941782,-1.0351720296829967,-1.302715643599404,29.59799579881531,0.13000106811523793,0.22314076868901367,0.170999431610106,-0.36346171511701897,0.705460578337231,-0.09623114175345648,0.4382300049736685,-0.3280035490692086,11.110922731318611,-45.35290545605373,0.2672305733635634,1,0.06750106811523438,-0.17499923706054688,-1.1549994945526123,-1.507499694824217,0.1350002288818395,2,0.014956075045502004,2.7241324879640105,17.125,2.684261248418972,17.305000305175778,-1.8148179544780232,17.260000228881836,0.014956075045502004 3097,2013-01-24,17.274999618530273,17.274999618530273,16.899999618530273,17.020000457763672,2729296.0,0.013196503902513701,1.9411861503594054,-10.199343912114738,61.50121691582272,62.03962745709584,-0.17781879047313254,-0.42302825641543507,-1.200723957782202,-1.515283189625336,29.09315564788326,0.375,0.2710669298662225,0.36174983978271413,-0.18243767562596958,0.9059373551913978,0.08965608207837406,0.6338435974870542,-0.49476352454308525,68.1816763132068,11.201588285496285,0.2720937577043417,1,-0.154998779296875,-0.39999961853027344,-1.3799998760223389,-1.7325000762939435,0.010000228881835938,3,-0.007525277200420621,-3.7272853377723583,17.049999237060547,2.7241324879640105,17.125,2.684261248418972,17.305000305175778,-0.007525277200420621 3098,2013-01-25,17.53499984741211,17.53499984741211,17.245000839233402,17.295000076293945,3236882.0,0.015050664811763204,1.416660706196475,0.9411786705362285,72.51185990844749,62.82310933430087,-0.38766058043792384,-0.6435664184793595,-1.4062166121849309,-1.7571408642912765,29.126074707338102,0.2899990081787074,0.30773912945584314,0.5757500648498528,-0.015762771771306916,1.1672629014710125,0.2799936465392747,0.8715064831604309,-0.701182579908739,100.0,35.68035188626479,0.2957564183105797,1,-0.3724994659423828,-0.6175003051757812,-1.6400001049041748,-1.9925003051757795,-0.5349998474121094,4,-0.020815498961754053,1.9411861503594054,17.274999618530273,-3.7272853377723583,17.049999237060547,2.7241324879640105,17.125,-0.020815498961754053 3099,2013-01-28,17.65999984741211,17.774999618530273,17.450000762939453,17.540000915527347,4275061.0,0.007128600005003705,-1.1666645473850183,0.4999960263532106,76.79815124429034,64.85996262972652,-0.4529025215024163,-0.7208595511552218,-1.476389343315752,-1.865881493224176,29.528779085137515,0.3249988555908203,0.3356854032834562,0.6470000267028801,0.005427770967152412,1.2885722824386079,0.3262138988350145,0.9677861545707458,-0.7600002288818359,86.85716901506696,13.806606137602344,0.3207861278678645,1,-0.36999988555908203,-0.6225004196166992,-1.7400000095367432,-2.1175003051757795,0.3299999237060547,0,-0.024348828363030428,1.416660706196475,17.53499984741211,1.9411861503594054,17.274999618530273,-3.7272853377723583,17.049999237060547,-0.024348828363030428 3100,2013-01-29,17.600000381469727,17.735000610351562,17.53499984741211,17.700000762939453,3122886.0,-0.003397478282038291,1.3529490962537445,-0.8333439298089702,72.54903244083731,65.77811075488582,-0.3076837226409346,-0.613558819575946,-1.360162259002614,-1.7937184314454147,29.837280908830476,0.20000076293945312,0.3392328964138791,0.5370005607604966,-0.12460389705204022,1.1986050185730335,0.2061983318542282,0.867802789666765,-0.5950007629394527,80.00008719308036,2.856579475322633,0.3308022289062678,1,-0.2625007629394531,-0.5100002288818359,-1.5837504863739014,-2.0575008392333967,0.24499893188476562,1,-0.03494316805615927,-1.1666645473850183,17.65999984741211,1.416660706196475,17.53499984741211,1.9411861503594054,17.274999618530273,-0.03494316805615927 3101,2013-01-30,17.489999771118164,17.684999465942386,17.389999389648438,17.635000228881836,3313889.0,-0.00625003454360018,1.40817438692094,1.4499990463293215,67.71085156880534,65.68787584658588,-0.154342374626129,-0.49009380631644106,-1.1995334043430432,-1.6737469447471938,28.92416254932744,0.29500007629394887,0.34908078268383136,0.40249996185302805,-0.2850628076899753,1.0900627313960314,0.05871857708152817,0.7462813466245279,-0.39260015258788883,67.4285888671875,-9.638074814447933,0.3437813847715013,1,-0.15250015258789062,-0.39999961853027344,-1.432499885559082,-1.9475002288818342,0.6300010681152344,2,-0.020869055225540944,1.3529490962537445,17.600000381469727,-1.1666645473850183,17.65999984741211,1.416660706196475,17.53499984741211,-0.020869055225540944 3102,2013-01-31,17.295000076293945,17.475000381469727,17.254999160766598,17.475000381469727,5501825.0,-0.011149210827676947,1.4444538634341089,1.2413774959880035,58.21256528293269,64.86024149329918,0.030544291797450995,-0.2745147346627199,-0.9467456671140191,-1.4661366088584096,27.78765688431951,0.23500061035156605,0.379782074867979,0.18550024032592916,-0.498889173745642,0.8698896543975003,-0.1566944667098582,0.5276949473617165,-0.11628845776366958,9.43384004145733,-62.58514740617137,0.34219470703578586,1,0.042499542236328125,-0.2049999237060547,-1.1775002479553223,-1.7425003051757812,0.9200000762939453,3,-0.006360254979260516,1.40817438692094,17.489999771118164,1.3529490962537445,17.600000381469727,-1.1666645473850183,17.65999984741211,-0.006360254979260516 3103,2013-02-01,17.46500015258789,17.569999694824222,17.305000305175778,17.329999923706055,2679906.0,0.009829434839203177,-1.8648665367603516,-0.75,61.03603429448277,64.29394249163826,-0.11993044312924894,-0.4133319154177073,-1.0565967874881466,-1.6290358423293743,27.038779137660683,0.274999618530277,0.3824111750964647,0.32225027084350444,-0.36344195357039766,1.0079424952574065,-0.020595841363448386,0.6650963830504573,-0.21473397405761574,40.38477056816972,-28.666629083137543,0.3428461122069512,2,-0.1275005340576172,-0.375,-1.325000286102295,-1.890000343322754,0.7999992370605504,4,-0.010306344323112393,1.4444538634341089,17.295000076293945,1.40817438692094,17.489999771118164,1.3529490962537445,17.600000381469727,-0.010306344323112393 3104,2013-02-04,16.920000076293945,17.260000228881836,16.90999984741211,17.21500015258789,5957781.0,-0.0312052717739707,-1.2222208766522757,-2.185182045521977,51.325752102418875,64.0878414662825,0.4075750076613538,0.1665937677858551,-0.4612150451771626,-1.070771037869143,26.48833004752449,0.5550003051757812,0.3359113839172707,-0.23949985504150462,-0.8828866041153205,0.40388689403231126,-0.5611932295784108,0.08219351949540155,0.8549995422363281,1.2121478344099248,-65.29567451263813,0.3216933745369074,2,0.4174995422363281,0.1700000762939453,-0.7800002098083496,-1.3450002670288086,1.3500003814697266,0,0.004728127857288822,-1.8648665367603516,17.46500015258789,1.4444538634341089,17.295000076293945,1.40817438692094,17.489999771118164,0.004728127857288822 3105,2013-02-05,16.924999237060547,17.15999984741211,16.915000915527347,16.969999313354492,4344644.0,0.00029545867281677296,-6.538809167474377,0.1525425920537937,46.12156177174816,63.08522505886507,0.4148479360961588,0.20519367235711883,-0.4226339754087931,-1.0621022369680038,26.254191320036067,0.24499893188476207,0.3015580728034202,-0.2555006980895982,-0.8329807466734209,0.32197935049422455,-0.5442407223815096,0.03323932620231318,0.8327003860473638,1.935406068571054,-58.746521098101276,0.28874002429191176,2,0.41250038146972656,0.16500091552734375,-0.7587494850158691,-1.3499994277954102,1.4250011444091797,1,0.06292470204226608,-1.2222208766522757,16.920000076293945,-1.8648665367603516,17.46500015258789,1.4444538634341089,17.295000076293945,0.06292470204226608 3106,2013-02-06,16.995000839233402,17.170000076293945,16.875,16.985000610351562,4271116.0,0.004135988497983023,-1.5652018874339688,-0.22222693171711366,41.18997529614092,60.82842043445598,0.37573715279555486,0.16864777621400506,-0.4466986499315233,-1.1174110362996466,26.407557268897914,0.2950000762939453,0.2615364884183542,-0.20124912261962535,-0.7369226286586006,0.3344243834193499,-0.46908587563911297,0.06658763039986226,0.745744788360593,17.26631538503802,-36.854134848560626,0.26783675301948745,2,0.32999897003173473,0.09499931335448863,-0.8287510871887243,-1.4200010299682653,1.7299995422363246,2,0.050014617955113305,-6.538809167474377,16.924999237060547,-1.2222208766522757,16.920000076293945,-1.8648665367603516,17.46500015258789,0.050014617955113305 3107,2013-02-07,17.004999160766598,17.059999465942386,16.889999389648438,17.024999618530273,4667987.0,0.000588309563958056,2.777773068282746,-1.9999999999996447,43.85539820828779,57.644369134438236,0.36141858163799867,0.1879768098035548,-0.42226954280511464,-1.1129084388578399,26.028451473667747,0.17000007629394887,0.2703896809455024,-0.20375080108642862,-0.7067405150231565,0.29923891285029924,-0.45524565805479256,0.04774405588193531,0.7011166417236367,18.704923431581808,-31.879886333854163,0.2514948569683633,2,0.3200006484985387,0.08500099182129262,-0.6237490177154505,-1.2724990844726545,1.635000228881843,3,0.06556905224901732,-1.5652018874339688,16.995000839233402,-6.538809167474377,16.924999237060547,-1.2222208766522757,16.920000076293945,0.06556905224901732 3108,2013-02-08,16.940000534057614,17.079999923706055,16.90999984741211,17.079999923706055,3049966.0,-0.0038223246055164584,1.42858310626703,6.999809269501128,41.28878542366367,53.69888404325749,0.37229108746386785,0.26540136962787386,-0.3277246340249782,-1.034438001305416,25.361441948330487,0.1700000762939453,0.28007960790397135,-0.26799945831299254,-0.7726242845678399,0.23662536794185485,-0.5203118714404162,-0.01568704518556885,0.7328706363330113,16.8832455623198,-28.98113718021463,0.252312413127424,2,0.3649997711181676,0.149999618530277,-0.5125005245208705,-1.20750045776367,1.7049999237060582,4,0.0752656185557321,2.777773068282746,17.004999160766598,-1.5652018874339688,16.995000839233402,-6.538809167474377,16.924999237060547,0.0752656185557321 3109,2013-02-11,16.819999694824222,17.075000762939453,16.754999160766598,17.010000228881836,3633007.0,-0.007083874583836747,1.0000000000000222,1.3571525885557985,42.506134446062845,50.36078426606034,0.4029855025318305,0.39336244642162654,-0.1796074950604627,-0.9012868690574134,24.415475534305898,0.3200016021728551,0.2523754248649226,-0.3802502632141085,-0.9043281349124968,0.14382760848427978,-0.6422891990633026,-0.11821132736491435,0.8209566287507783,15.662744737569371,-28.499534687676615,0.26203893584919374,2,0.3999996185302699,0.2700004577636683,-0.2924995422363317,-1.0874996185302788,1.5850009918212855,0,0.08590961480628723,1.42858310626703,16.940000534057614,2.777773068282746,17.004999160766598,-1.5652018874339688,16.995000839233402,0.08590961480628723 3110,2013-02-12,16.799999237060547,16.889999389648438,16.700000762939453,16.825000762939453,3649925.0,-0.0011890878791056547,1.4516144910415436,0.1315866084425061,43.686867227311666,47.69145267256104,0.3325422128953086,0.4315507058746846,-0.13485083173154422,-0.8678794028806447,23.752154561803625,0.18999862670898438,0.1712495883894043,-0.39775066375732493,-0.9292875698688121,0.13378624235416225,-0.6635191168130667,-0.1319822107015831,0.7877996567459498,21.27630217316316,-25.948652002009318,0.2657684530557435,2,0.33500099182128906,0.29000091552734375,-0.24374914169311523,-1.0674991607666033,1.6500015258789062,1,0.08750007663454684,1.0000000000000222,16.819999694824222,1.42858310626703,16.940000534057614,2.777773068282746,17.004999160766598,0.08750007663454684 3111,2013-02-13,17.010000228881836,17.045000076293945,16.75,16.850000381469727,2837416.0,0.012500059604647396,1.5652231602341897,-6.399603295697284,43.257013509657085,46.029724697752634,0.0528507536198255,0.22522100764689412,-0.31504948669653743,-1.0618387594891416,22.40319930667865,0.2950000762939453,0.0661629903972063,-0.1827496528625474,-0.7196166930862695,0.3541173873611747,-0.45118317297441024,0.08568386724931543,0.5067748144552979,81.5789869948652,35.47628226849811,0.2684335201118613,2,0.125,0.07999992370605469,-0.44750022888183594,-1.2775001525878924,1.289999008178711,2,0.07877719779877834,1.4516144910415436,16.799999237060547,1.0000000000000222,16.819999694824222,1.42858310626703,16.940000534057614,0.07877719779877834 3112,2013-02-14,16.915000915527347,17.004999160766598,16.809999465942386,17.0,2395470.0,-0.005584909587078468,3.1053688310646876,-0.5312447845885861,32.77780014792553,42.88992090369072,0.09865299623307777,0.2989236116160292,-0.1936386949989135,-0.9511873694455488,20.435791640297506,0.20000076293944957,-0.029852194961964784,-0.254499053955076,-0.7974627664209137,0.28846465851076175,-0.5259809101879931,0.016982802277841103,0.5364321853779721,56.57911247860595,16.579653628137308,0.27148185623291876,2,0.06499958038329723,0.30999851226806285,-0.3662505149841344,-1.1825008392334038,1.1849994659423793,3,0.10700557895216356,1.5652231602341897,17.010000228881836,1.4516144910415436,16.799999237060547,1.0000000000000222,16.819999694824222,0.10700557895216356 3113,2013-02-15,16.920000076293945,16.985000610351562,16.815000534057614,16.889999389648438,3001789.0,0.00029554599444381324,1.1249776485033882,-0.3529530562786253,27.976176284594672,40.295523590599146,0.00918106817219666,0.2815833923551878,-0.1717849325632912,-0.9430608971741297,18.212131442974144,0.17000007629394887,-0.11313544515197904,-0.23249988555908274,-0.7847441986882124,0.31974442757004695,-0.5086220421236476,0.043622271005482105,0.4713184375741051,58.666483561197914,23.578248467789955,0.27612215656456424,2,0.015000343322753906,0.31750011444091797,-0.33374953269958496,-1.1875000000000018,1.1900005340576136,4,0.10165480529544024,3.1053688310646876,16.915000915527347,1.5652231602341897,17.010000228881836,1.4516144910415436,16.799999237060547,0.10165480529544024 3114,2013-02-18,16.920000076293945,16.950000762939453,16.829999923706055,16.899999618530273,2002305.0,0.0,1.9999523173755485,0.6666666666666666,29.012322422192895,38.39449699620412,0.01026001875385063,0.2648397279295267,-0.1482469070978638,-0.9309995432258056,16.12139663605598,0.12000083923339844,-0.16273340140087456,-0.21324987411498952,-0.7699344290009797,0.3434346807710007,-0.49159215155798464,0.06509240332800559,0.416013017499818,63.768043830405965,32.941444460966174,0.2783422774429948,2,0.015000343322753906,0.31750011444091797,-0.33374953269958496,-1.1875000000000018,1.139999389648441,0,0.10195037669571683,1.1249776485033882,16.920000076293945,3.1053688310646876,16.915000915527347,1.5652231602341897,17.010000228881836,0.10195037669571683 3115,2013-02-19,17.245000839233402,17.295000076293945,16.905000686645508,16.934999465942386,3597348.0,0.019208082829432316,-1.1081108946006009,15.49971390425329,43.32427645447106,38.631641569351906,-0.29566751742970965,-0.053450346530009796,-0.43803309712069805,-1.2407291062791543,15.362513366259748,0.3899993896484375,-0.23135908572090358,0.10575084686279723,-0.453141711163461,0.6646434048890555,-0.1736954321503319,0.38519712587592636,-0.5450000762939489,90.8258293465676,61.95937256500025,0.27944627901312885,2,-0.24750041961670277,-0.007500648498538709,-0.6562507152557409,-1.5100011825561541,0.6799983978271449,1,0.06726586204467089,1.9999523173755485,16.920000076293945,1.1249776485033882,16.920000076293945,3.1053688310646876,16.915000915527347,0.06726586204467089 3116,2013-02-20,17.305000305175778,17.424999237060547,17.174999237060547,17.254999160766598,2454291.0,0.003479238215278846,-1.3809411358662398,0.1612932996985172,50.29412457687676,39.347055610306235,-0.34315565016813565,-0.0984118763562627,-0.4691318365859303,-1.2865501630938105,14.703212671125687,0.25,-0.23401330240417195,0.1530002593994091,-0.4089456877794433,0.7149462065782615,-0.12797271419001532,0.4339732329888335,-0.5930995559692356,80.48797129361635,47.13252905307005,0.2809729735894258,2,-0.2425003051757777,-0.06750011444091442,-0.7162501811981166,-1.5700006484985298,0.6700000762939489,2,0.06616587330664281,-1.1081108946006009,17.245000839233402,1.9999523173755485,16.920000076293945,1.1249776485033882,16.920000076293945,0.06616587330664281 3117,2013-02-21,17.145000457763672,17.235000610351562,17.010000228881836,17.200000762939453,3456639.0,-0.009245873712250163,2.600006103515625,-1.0999809269502194,40.532545714330745,39.26302897593592,-0.18015319387424,0.05412438565259592,-0.2916495668925876,-1.1096455788688218,14.364956174830374,0.29500007629394176,-0.22408564951958,-0.0004996299743638133,-0.5594545827041877,0.5584553227554601,-0.279977106339274,0.27897784639054635,-0.404575769042971,54.09846317402275,20.738580497625307,0.27947747636491177,2,-0.08250045776367188,0.0924997329711914,-0.4874999523162842,-1.3725004196166992,1.0699996948242188,3,0.06736650618016538,-1.3809411358662398,17.305000305175778,-1.1081108946006009,17.245000839233402,1.9999523173755485,16.920000076293945,0.06736650618016538 3118,2013-02-22,17.170000076293945,17.225000381469727,17.069999694824222,17.174999237060547,2609599.0,0.0014581287758994588,1.9523532724200519,0.09089332778471355,60.68377740391532,41.28276708236397,-0.1889684269355527,0.00039826220372063403,-0.30302910499171176,-1.1179024789951058,13.285826527455294,0.15500068664550426,-0.20531902227263643,0.04274997711181783,-0.48565865286630583,0.5711586070899415,-0.221454337877244,0.30695429210087966,-0.4021924056396493,57.14294873233297,18.90212165281352,0.26420431498906133,2,-0.10750007629394531,0.06750011444091797,-0.35375022888183594,-1.2800006866455096,0.8799991607666016,4,0.05416425748650999,2.600006103515625,17.145000457763672,-1.3809411358662398,17.305000305175778,-1.1081108946006009,17.245000839233402,0.05416425748650999 3119,2013-02-25,17.229999542236328,17.350000381469727,17.204999923706055,17.21500015258789,3133915.0,0.0034944359741280184,-7.285776566757493,-3.0003815337657382,62.44900755466723,43.36744934095903,-0.20639825721169203,-0.09851858748590558,-0.351976665910243,-1.1574469304830473,11.724077044907181,0.18000030517578125,-0.19287281210688434,0.12424945831298828,-0.3445147898756211,0.5930137065015977,-0.11013266578131464,0.3586315824072912,-0.4359042089257805,62.499954150145435,18.854322925150292,0.23438212409430453,2,-0.1424999237060547,0.007500648498535156,-0.3287491798400879,-1.3049993515014648,0.5600013732910156,0,0.051073771996224426,1.9523532724200519,17.170000076293945,2.600006103515625,17.145000457763672,-1.3809411358662398,17.305000305175778,0.051073771996224426 3120,2013-02-26,16.985000610351562,17.079999923706055,16.940000534057614,17.030000686645508,4025657.0,-0.014219323180142518,-1.0740615154211843,-3.0001271617497456,49.64284789802725,44.07698649522238,0.0755474876826483,0.10334213924607738,-0.09209726283989994,-0.8976807750125317,9.691788129990128,0.2899990081787145,-0.1736054608977966,-0.08999948501586985,-0.49914505546175647,0.31914608543001677,-0.29457227023881316,0.11457330020707346,-0.16566912089101393,9.278391058640976,-36.14653095230884,0.20457278522294278,2,0.13249874114990234,0.2524995803833008,-0.08375024795532227,-1.0600004196166992,0.3099994659423828,1,0.06329106958852049,-7.285776566757493,17.229999542236328,1.9523532724200519,17.170000076293945,2.600006103515625,17.145000457763672,0.06329106958852049 3121,2013-02-27,17.125,17.149999618530273,16.979999542236328,17.069999694824222,2411988.0,0.008242530739923204,2.23811080835604,-1.2222269317169558,53.92160407101351,46.42629804223216,-0.051879352997190153,-0.06893869728819269,-0.2147990239426676,-1.0209909112877327,8.288531143946454,0.1700000762939453,-0.14370331047387097,0.06824989318847585,-0.29267420805218336,0.42917399442913506,-0.11221215743185553,0.24871194380880723,-0.2814418006354522,45.12183775435249,-3.5308440887868286,0.18046205062032994,2,-0.005000114440917969,0.11250019073486328,-0.15625,-1.1999998092651367,0.2999992370605469,2,0.04671528391594437,-1.0740615154211843,16.985000610351562,-7.285776566757493,17.229999542236328,1.9523532724200519,17.170000076293945,0.04671528391594437 3122,2013-02-28,17.184999465942386,17.290000915527347,17.125,17.254999160766598,3838517.0,0.0035036184491903377,1.3571019863218297,-1.272714662227724,58.03276392116478,49.76591889073995,-0.07772551122575777,-0.14503783869770004,-0.2569305718137791,-1.0627449240986273,7.5419303286859005,0.1650009155273473,-0.11116281676417117,0.13374938964843963,-0.21503627097333933,0.4825350502702186,-0.04064344066244985,0.3081422199593291,-0.31818362506999875,59.75585928414044,6.791901654760231,0.17439283031088904,2,-0.057499885559085584,0.052500724792476916,-0.18874931335449574,-1.259999275207523,0.050001144409176135,3,0.04597037765948042,2.23811080835604,17.125,-1.0740615154211843,16.985000610351562,-7.285776566757493,17.229999542236328,0.04597037765948042 3123,2013-03-01,17.28499984741211,17.325000762939453,17.125,17.190000534057614,2743149.0,0.0058190506009561105,1.2857080576778455,-1.357138964577845,65.44853824589507,53.81438731559575,-0.13466755292532895,-0.27322310924971305,-0.3341476573206563,-1.1438927987950755,6.532553340824297,0.20000076293945312,-0.08838975292434981,0.24274978637695455,-0.06833461590654011,0.5538341886604492,0.08720758523520544,0.39829198751870365,-0.3958566706921971,84.14620530522255,25.37069890166211,0.1555422011417482,3,-0.11999988555908203,-0.047499656677246094,-0.28749942779541016,-1.359999656677246,0.399999618530277,4,0.05380389432372601,1.3571019863218297,17.184999465942386,2.23811080835604,17.125,-1.0740615154211843,16.985000610351562,0.05380389432372601 3124,2013-03-04,17.0,17.235000610351562,16.940000534057614,17.235000610351562,3531590.0,-0.016488275957652343,1.5106324264658442,-2.4737085148672957,55.649749781247216,55.18388435190421,0.18201443867624434,0.01905435865852212,-0.029528881454506717,-0.8424643460700914,6.677875144635341,0.34499931335449574,-0.04097184729094039,-0.046250057220458274,-0.35273922930806023,0.2602391148671437,-0.19949464326425925,0.1069945288233427,-0.08942258086646149,15.58426760333195,-45.95450557322013,0.15324458604380115,3,0.18249988555908203,0.23750019073486328,0.039999961853027344,-1.0325002670288086,0.7700004577636719,0,0.061764661003561594,1.2857080576778455,17.28499984741211,1.3571019863218297,17.184999465942386,2.23811080835604,17.125,0.061764661003561594 3125,2013-03-05,17.989999771118164,18.030000686645508,17.200000762939453,17.200000762939453,10097960.0,0.058235280654009625,-1.1012682677148244,-3.3616891760275305,69.21571179386845,57.28628293156994,-0.7724222221710519,-0.935005526103506,-0.9926757923057394,-1.8097127372021866,7.5611162334517115,1.0300006866455078,0.04227002937147262,0.8904996871948256,0.3743510725093131,1.4066483018803382,0.6324253798520694,1.148573994537582,-1.0588454792675464,96.33019174975591,35.78445696620221,0.25807430734275555,3,-0.5049991607666016,-0.6249990463256836,-0.8262500762939453,-1.8524999618530273,-0.4249992370605504,1,-0.011117223909691498,1.5106324264658442,17.0,1.2857080576778455,17.28499984741211,1.3571019863218297,17.184999465942386,-0.011117223909691498 3126,2013-03-06,17.844999313354492,18.184999465942386,17.844999313354492,18.09000015258789,4792410.0,-0.008060058899859501,-1.7755019423749423,-0.310128033955677,67.8846081897257,60.325400984391614,-0.606553047064331,-0.7621353296095741,-0.8245327756831244,-1.641694910712392,8.735501590891085,0.3400001525878942,0.12518239291032174,0.702999305725097,0.09184530622652787,1.314153305223666,0.3974223059758124,1.0085763054743815,-0.9049987792968786,72.69072736687602,11.162271241150592,0.3055769997492848,3,-0.2824993133544922,-0.4024991989135742,-0.6312494277954102,-1.5774993896484375,-0.22999954223632812,2,-0.030820916683866106,-1.1012682677148244,17.989999771118164,1.5106324264658442,17.0,1.2857080576778455,17.28499984741211,-0.030820916683866106 3127,2013-03-07,18.1200008392334,18.170000076293945,17.889999389648438,17.889999389648438,3209359.0,0.015410565226141815,-1.4347732342623998,-0.9387782111466629,70.90594441704896,61.46119731918424,-0.8143431642221053,-1.000623193668421,-1.0728802755543967,-1.8952792099462243,9.973352192328097,0.3250007629394531,0.16885105691416769,0.9222507476806641,0.17536617121546882,1.6691353241458593,0.5488084594480647,1.2956930359132635,-1.0804003906250017,94.77922229133256,31.53014571707827,0.37344228823259773,3,-0.5575008392333984,-0.6775007247924805,-0.9062509536743164,-1.8525009155273438,-0.47500038146972656,3,-0.0383554950322097,-1.7755019423749423,17.844999313354492,-1.1012682677148244,17.989999771118164,1.5106324264658442,17.0,-0.0383554950322097 3128,2013-03-08,18.21500015258789,18.299999237060547,18.155000686645508,18.200000762939453,3885083.0,0.005242787469899035,-1.76188919164396,0.06521432658578454,71.83812550940397,62.504432647488315,-0.8331333904768456,-1.0489872589597482,-1.1403780500332985,-1.966414889833871,11.29452635216894,0.17999839782714844,0.19818531215050683,0.9535000801086433,0.09060344531674502,1.8163967149005416,0.5220517627126924,1.3849483975045942,-1.0837677825927763,93.75006135778109,29.30395466910211,0.43144831739594913,3,-0.5950002670288086,-0.7150001525878906,-1.0012502670288086,-1.947500228881836,-0.7800006866455043,4,-0.053801786111821404,-1.4347732342623998,18.1200008392334,-1.7755019423749423,17.844999313354492,-1.1012682677148244,17.989999771118164,-0.053801786111821404 3129,2013-03-11,18.26499938964844,18.315000534057614,18.184999465942386,18.26499938964844,2486149.0,0.0027449484843098393,1.5999618539006661,0.0,68.95910398466182,64.65068332378104,-0.8055953291553095,-1.0384204915794832,-1.160760570790373,-1.9908199488743747,12.700430336293838,0.13000106811522727,0.2660084449258022,0.9312493324279814,-0.014042875391442777,1.8765415402474055,0.4586032285182675,1.4038954363376952,-1.016890332946783,95.5155915091328,32.985051812026214,0.4726461039097124,3,-0.6374988555908274,-0.7574987411499059,-1.051249504089359,-1.9974994659423864,-0.9650001525878942,0,-0.0317547190302544,-1.76188919164396,18.21500015258789,-1.4347732342623998,18.1200008392334,-1.7755019423749423,17.844999313354492,-0.0317547190302544 3130,2013-03-12,18.270000457763672,18.315000534057614,18.239999771118164,18.274999618530273,2441317.0,0.0002738060926552599,-1.3076968220897407,-100.0,68.31121000537107,66.24952842759855,-0.6807370639526624,-0.9777772562340203,-1.1359597878502967,-1.9731313475511456,13.986288234688066,0.07500076293944957,0.3026852844344887,0.8627503395080574,-0.13494407065465808,1.8604447496707728,0.36390313442669964,1.361597544589415,-0.8938644237792985,90.42554054931567,28.920348379828724,0.49884720508135744,3,-0.6424999237060582,-0.7624998092651367,-1.0562505722045898,-2.002500534057617,-0.9449996948242188,1,-0.02736726806087897,1.5999618539006661,18.26499938964844,-1.76188919164396,18.21500015258789,-1.4347732342623998,18.1200008392334,-0.02736726806087897 3131,2013-03-13,18.350000381469727,18.559999465942386,18.209999084472656,18.299999237060547,3201853.0,0.004378758713826869,-2.043462396444092,-10.001907668828691,73.58122660137136,67.97713539206595,-0.6355295641225283,-1.0037007062619132,-1.19750896092998,-2.032061300033554,15.878284342751236,0.3500003814697301,0.33877605578095427,0.8757502555847161,-0.18744381097710416,1.9389443221465363,0.34415322230380596,1.4073472888656262,-0.8612006074765652,68.65685663287492,5.9580376073844405,0.53159703328091,3,-0.6000003814697266,-0.7200002670288086,-1.1362504959106445,-2.030000686645508,-1.1499996185302734,2,-0.04277928234839845,-1.3076968220897407,18.270000457763672,1.5999618539006661,18.26499938964844,-1.76188919164396,18.21500015258789,-0.04277928234839845 3132,2013-03-14,18.725000381469727,18.739999771118164,18.38999938964844,18.44499969482422,3476249.0,0.020435966877618394,1.2580708673528802,5.599885561701316,76.7642161548886,69.23443293750968,-0.8594924056611042,-1.3029503617890512,-1.54464574971486,-2.3875886027752387,17.98111554154223,0.3899993896484375,0.4298233653246726,1.160250282287599,-0.005680502810932353,2.3261810673861305,0.5772848897383334,1.7432156748368648,-1.086232650603673,97.43599775682408,32.62847260968134,0.5829653925492662,3,-0.8850002288818359,-1.005000114440918,-1.517500400543213,-2.405000686645508,-1.2250003814697266,3,-0.05927907010618916,-2.043462396444092,18.350000381469727,-1.3076968220897407,18.270000457763672,1.5999618539006661,18.26499938964844,-0.05927907010618916 3133,2013-03-15,18.63999938964844,18.84499931335449,18.600000381469727,18.774999618530273,6920284.0,-0.0045394387230774935,-1.2790784325901676,-0.4821424922173428,74.06142833707868,71.28017499926874,-0.6281257694388067,-1.1409831831242592,-1.4304216910751926,-2.2865250887759068,20.257455005934624,0.24499893188476207,0.5105241881845402,0.989249324798589,-0.22900334038080672,2.2075019899779846,0.38012299220888934,1.5983756573882886,-0.8250345323420483,68.93939831806564,3.6813553067413096,0.6091263325896983,3,-0.6174993515014684,-0.8674993515014684,-1.4324994087219274,-2.2049994468689,-0.3549995422363317,4,-0.053379772771738,1.2580708673528802,18.725000381469727,-2.043462396444092,18.350000381469727,-1.3076968220897407,18.270000457763672,-0.053379772771738 3134,2013-03-18,18.645000457763672,18.71999931335449,18.38999938964844,18.450000762939453,2715608.0,0.00026829765445213205,-1.0952213718271675,-1.44443973494967,80.85498774760066,72.57342788301676,-0.41934273154551605,-1.0647138164579815,-1.3986079052354476,-2.272956239974441,22.33070878328015,0.3299999237060476,0.5889185685496159,0.9080003738403306,-0.3363908215692071,2.1523915692498683,0.28580477613556354,1.5301959715450977,-0.6446293983686218,68.50412858228518,-3.676545511998711,0.6221955977047688,3,-0.3000011444091797,-0.8725004196166992,-1.447500228881836,-2.1175007820129395,-0.5750007629394531,0,-0.06489680676395204,-1.2790784325901676,18.63999938964844,1.2580708673528802,18.725000381469727,-2.043462396444092,18.350000381469727,-0.06489680676395204 3135,2013-03-19,18.405000686645508,18.690000534057614,18.405000686645508,18.665000915527344,4441044.0,-0.012872071076738933,-1.1923045886365864,-1.3333365937634494,72.93905719647385,73.135033328211,-0.1277149275204863,-0.7729852694474744,-1.1212440247052768,-2.010484130717849,23.23820228014437,0.2849998474121058,0.6495893738030034,0.6100006103515625,-0.6459160345880406,1.8659172552911656,-0.017957712118239044,1.237958932821364,-0.2525965415377591,30.708902659173614,-43.03998543301168,0.6279583224698009,3,-0.03750133514404297,-0.6325006484985352,-1.2500009536743164,-1.7325010299682617,-0.47500038146972656,1,-0.06003810966368173,-1.0952213718271675,18.645000457763672,-1.2790784325901676,18.63999938964844,1.2580708673528802,18.725000381469727,-0.06003810966368173 3136,2013-03-20,18.450000762939453,18.774999618530273,18.315000534057614,18.674999237060547,5139017.0,0.0024449918291280515,1.164705459963575,0.8653779848145838,72.79278796289235,73.34468261108248,-0.08702175608124563,-0.7671381163807496,-1.1332283928594435,-2.03547598122352,23.653724070229078,0.4599990844726598,0.7599366347002956,0.5977506637573242,-0.6684642728336563,1.8639656003483047,-0.035356804538164255,1.2308581320528127,-0.17292948754728954,25.47179996545239,-47.97971758348052,0.6331074682954901,3,0.049999237060546875,-0.652501106262207,-1.3375005722045898,-1.7450008392333984,-0.5799999237060547,2,-0.060975607234650564,-1.1923045886365864,18.405000686645508,-1.0952213718271675,18.645000457763672,-1.2790784325901676,18.63999938964844,-0.060975607234650564 3137,2013-03-21,18.299999237060547,18.43000030517578,18.200000762939453,18.399999618530273,3508704.0,-0.008130163668080392,1.874962747505573,0.4444491539791801,67.96456185741027,72.91428664974984,0.10191511719571267,-0.5546052345146713,-0.9536912844851351,-1.866374851136932,24.649391594557237,0.25,0.7517036401525345,0.38999919891357493,-0.8453786370024368,1.6253770348295866,-0.22768971904443092,1.0076881168715808,0.5450000762939418,15.503674241864266,-54.257154622892635,0.6176889179580053,3,0.21500015258789062,-0.4724998474121094,-1.1874990463256836,-1.5824995040893555,-0.279998779296875,3,-0.06010920874211911,1.164705459963575,18.450000762939453,-1.1923045886365864,18.405000686645508,-1.0952213718271675,18.645000457763672,-0.06010920874211911 3138,2013-03-22,18.100000381469727,18.38999938964844,18.100000381469727,18.299999237060547,3433474.0,-0.010928899668246395,-1.9000066757584493,1.9999809265864312,70.07297339252145,73.0380499172898,0.3172477452423017,-0.2965658047240787,-0.7323194996609885,-1.6479261369165457,25.554808569114083,0.2899990081787145,0.754953493563157,0.14350032806396484,-1.0436685772719692,1.3306692333998988,-0.45008412460400393,0.7370847807319336,0.7320989608764599,0.0,-73.4489624764925,0.593584452667967,3,0.3724994659423828,-0.2700004577636754,-0.9975004196166992,-1.3825006484985352,0.0149993896484375,4,-0.033149191647752096,1.874962747505573,18.299999237060547,1.164705459963575,18.450000762939453,-1.1923045886365864,18.405000686645508,-0.033149191647752096 3139,2013-03-25,18.11000061035156,18.420000076293945,18.104999542236328,18.25,2739368.0,0.0005524988216061288,-3.1999643965210316,0.7000009536797912,53.40910691856608,71.3822606854226,0.3162006324951214,-0.25007998440628043,-0.7210347054542545,-1.638113338951694,26.122955127871894,0.31999969482421875,0.7225167157904195,0.10950050354003693,-1.0285076252619874,1.2475086323420612,-0.45950356086097344,0.6785045679410473,0.6928147735595687,1.4815170644311961,-66.21978430087306,0.5690040644010114,3,0.3624992370605504,-0.2725009918212855,-1.0237503051757777,-1.3175005912780726,0.1649990081787145,0,0.009663127065855592,-1.9000066757584493,18.100000381469727,1.874962747505573,18.299999237060547,1.164705459963575,18.450000762939453,0.009663127065855592 3140,2013-03-26,18.059999465942386,18.170000076293945,17.924999237060547,18.149999618530273,3125121.0,-0.0027609686760912133,2.7692127116406,0.6428610354223017,56.4564426960785,69.47950691816783,0.3724472733879409,-0.12165035587226569,-0.6458609644187483,-1.5641574914837015,27.57303464843358,0.24500083923339844,0.6750384332896893,0.0057494163513212015,-1.0269849918804894,1.0384838245831318,-0.5106177877645841,0.5221166204672265,0.7147033178710842,15.882372740634779,-49.07328458328743,0.5163672041159048,3,0.32499980926513317,-0.18499946594238637,-0.9737491607666051,-1.2674994468689,0.5650005340576136,1,0.0005537225458223105,-3.1999643965210316,18.11000061035156,-1.9000066757584493,18.100000381469727,1.874962747505573,18.299999237060547,0.0005537225458223105 3141,2013-03-27,17.924999237060547,18.170000076293945,17.81999969482422,18.170000076293945,3220495.0,-0.0074750959509397585,1.8571361842258916,2.722226931717142,43.60651924041412,65.7953183721151,0.492626063684078,0.08048322605695546,-0.495119715817669,-1.4016727616599525,28.72026774198731,0.35000038146972656,0.6359149196548124,-0.16925077438354563,-1.1081489953294437,0.7696474465623524,-0.6386998848564964,0.30019833608940516,0.7987213339477499,17.21302248793056,-42.15379271913404,0.46944911047294907,3,0.4075002670288086,-0.03249931335449574,-0.8074989318847656,-1.1324992179870605,0.6450004577636719,2,0.0002789996277876572,2.7692127116406,18.059999465942386,-3.1999643965210316,18.11000061035156,-1.9000066757584493,18.100000381469727,0.0002789996277876572 3142,2013-03-28,17.975000381469727,18.125,17.825000762939453,17.844999313354492,2657345.0,0.0027894642419732385,-2.5294408042366037,-0.5306147869615652,41.89192846437064,62.22092949736976,0.36324885347567815,0.09771127021796389,-0.5371784690788459,-1.4264937144726346,29.465549026686272,0.2999992370605469,0.5992849649096961,-0.15874967575073384,-0.9977397612050112,0.6802404097035435,-0.5782447184778725,0.2607453669764048,0.6764225194438431,25.83343134979798,-27.978567969791126,0.41949504272713806,3,0.32249927520751953,-0.08250045776367543,-0.8250002861022949,-1.1825003623962402,1.1999988555908203,3,-0.0058414208627539654,1.8571361842258916,17.924999237060547,2.7692127116406,18.059999465942386,-3.1999643965210316,18.11000061035156,-0.0058414208627539654 3143,2013-04-02,18.21500015258789,18.23500061035156,18.0,18.0049991607666,2999751.0,0.013351864591089502,-1.1363758528909105,1.6153789723876875,48.50302205207146,58.626266642310966,0.06327733740113572,-0.07277400474757201,-0.7624147597418585,-1.6422966516851858,30.260715197428862,0.2600002288818324,0.5455890973404784,0.034750080108644,-0.7031738009389201,0.7726739611562081,-0.33421186041513806,0.40371202063242606,0.3699088918385307,65.83336777155064,16.582088000748527,0.3689619405237814,4,0.08249950408935547,-0.3225002288818395,-1.065000057220459,-1.3600001335144043,0.9249992370605504,1,-0.010705445687109405,-2.5294408042366037,17.975000381469727,1.8571361842258916,17.924999237060547,2.7692127116406,18.059999465942386,-0.010705445687109405 3144,2013-04-03,18.049999237060547,18.270000457763672,18.020000457763672,18.21500015258789,2805768.0,-0.009058518481752542,-1.2222372927333762,-0.78571493446926,43.989056230131794,55.40959986827296,0.15086669237358308,0.18437661841549158,-0.5857140067374971,-1.448703225543916,31.89670203741296,0.25,0.43305705933610383,-0.18275079727172994,-0.6759413730546306,0.31043977851117077,-0.4293460851631785,0.06384449061971864,0.4737170593976998,51.11092273131861,6.775941962752725,0.24659528789144988,4,0.24750041961669922,-0.15749931335449574,-0.8999991416931152,-1.1124992370605469,1.1700000762939418,2,0.0036011377731339778,-1.1363758528909105,18.21500015258789,-2.5294408042366037,17.975000381469727,1.8571361842258916,17.924999237060547,0.0036011377731339778 3145,2013-04-04,17.790000915527344,18.165000915527344,17.65999984741211,18.145000457763672,3963909.0,-0.014404339751957984,1.5569644702405672,2.1515004392657326,36.069693050337676,51.32925598910022,0.3514073218439009,0.4517866157190511,-0.31099298999949454,-1.1626113648173373,31.1431934437496,0.5050010681152344,0.3215912336025788,-0.4327491760253892,-0.9539774014184133,0.08847904936763484,-0.6933632887219012,-0.17213506332887718,0.6774180528001814,21.311629186782397,-19.122816215274938,0.26061411269651114,4,0.25499916076660156,0.10249900817870738,-0.6275010108947754,-0.7525014877319336,1.0349998474121094,3,0.027262432717449547,-1.2222372927333762,18.049999237060547,-1.1363758528909105,18.21500015258789,-2.5294408042366037,17.975000381469727,0.027262432717449547 3146,2013-04-05,17.295000076293945,17.834999084472656,17.254999160766598,17.834999084472656,4729614.0,-0.027824666315860336,1.148151811101509,1.5211259281546512,16.43199467018144,45.60341519051924,0.7435320211126957,0.952294857622185,0.1957000101988129,-0.6388613274987911,30.462547477011015,0.5799999237060582,0.17265520407282509,-0.9002500534057631,-1.5480599802629875,-0.25244012654853876,-1.224155016834377,-0.5763450899771492,1.0916769799420365,3.940971863355424,-28.07350336902406,0.3239049634286127,4,0.5424995422363281,0.5974998474121058,-0.11750030517578125,-0.25750064849853516,2.260000228881836,4,0.07690083364203448,1.5569644702405672,17.790000915527344,-1.2222372927333762,18.049999237060547,-1.1363758528909105,18.21500015258789,0.07690083364203448 3147,2013-04-08,17.424999237060547,17.454999923706055,17.280000686645508,17.360000610351562,2411323.0,0.007516574743748672,1.79998779296875,-0.12036804831958745,22.069001199654608,40.26964050242293,0.532342914269762,0.8090380438415501,0.07189113448878359,-0.7319581075564869,29.745118556464778,0.17499923706054688,0.058564069061905144,-0.7355008125305176,-1.4691788864745696,-0.0018227385864655332,-1.1023398495025418,-0.36866177555849333,0.8258764717191092,16.748754587496745,-10.157299084245658,0.3668390369720252,4,0.41250038146972656,0.46750068664550426,-0.24624919891357422,-0.3874998092651367,2.4850006103515625,0,0.06571021566121016,1.148151811101509,17.295000076293945,1.5569644702405672,17.790000915527344,-1.2222372927333762,18.049999237060547,0.06571021566121016 3148,2013-04-09,17.235000610351562,17.569999694824222,17.174999237060547,17.549999237060547,3410757.0,-0.010903795410497574,1.2253575611695309,-4.846235107694113,20.127129602689593,36.5716430228811,0.6556906356075274,0.9716712251183992,0.2576180090155731,-0.5103379275760638,28.591631745664436,0.3950004577636754,-0.07174704613225558,-0.8764994621276863,-1.7178524699044715,-0.035146454350901024,-1.297175966016077,-0.4558229582392954,0.8963699126665254,5.479571360887378,-15.496862415234094,0.4206765038883918,4,0.4874992370605469,0.6574993133544886,-0.05250072479248047,-0.19750118255615234,2.6299991607666016,1,0.11256156414313079,1.79998779296875,17.424999237060547,1.148151811101509,17.295000076293945,1.5569644702405672,17.790000915527344,0.11256156414313079 3149,2013-04-10,17.684999465942386,17.704999923706055,17.225000381469727,17.264999389648438,4121966.0,0.026109593249480367,1.0869500317199687,-1.3333393884347675,35.99219248638144,34.297837444025866,0.15540828996428502,0.5017155187599478,-0.19554138715306735,-0.9268951757864947,27.18314002470447,0.4799995422363281,-0.17316771572878054,-0.39750061035156037,-1.256377040282441,0.4613758195793203,-0.8269388253170007,0.031937604613879955,0.31247907704164746,51.51508729476807,30.45736996723013,0.4294382149654401,4,0.03750038146972301,0.20750045776366477,-0.48374938964844105,-0.6475000381469762,2.060001373291012,2,0.08227311097792689,1.2253575611695309,17.235000610351562,1.79998779296875,17.424999237060547,1.148151811101509,17.295000076293945,0.08227311097792689 3150,2013-04-11,17.770000457763672,17.78499984741211,17.610000610351562,17.614999771118164,2112462.0,0.0048063892783813955,-1.1212156241691424,0.3690491868792572,36.97317727668677,33.56079944805616,0.027876404153595047,0.39772681486992667,-0.2808461060518468,-0.9771417676056089,25.60461763722614,0.17499923706054688,-0.2692338438901025,-0.2874996185302727,-1.1524822526743748,0.5774830156138293,-0.719990935602322,0.14499169854177651,0.1123309823910752,90.15172094905066,66.77508843552518,0.4324913170720503,4,-0.0475006103515625,0.23999881744384766,-0.5600004196166992,-0.7325010299682617,2.119998931884769,3,0.08159813270895633,1.0869500317199687,17.684999465942386,1.2253575611695309,17.235000610351562,1.79998779296875,17.424999237060547,0.08159813270895633 3151,2013-04-12,17.565000534057614,17.760000228881836,17.514999389648438,17.625,1996897.0,-0.01153629253940136,-2.0624769034534554,-0.38709161385592644,36.21015053387881,32.92949078911262,0.19717535588852542,0.570132104969435,-0.07499209764442938,-0.7409410914209396,23.5725581844709,0.2550010681152344,-0.31537277322733104,-0.45324954986572763,-1.3334545714451558,0.4269554717137005,-0.8933520606554417,-0.013147039076013556,0.21999931335449574,63.934574880555736,37.927797953215425,0.44010251078971413,4,0.15749931335449574,0.4449987411499059,-0.13999986648559215,-0.4000005722045863,2.6700000762939453,4,0.07173357190845309,-1.1212156241691424,17.770000457763672,1.0869500317199687,17.684999465942386,1.2253575611695309,17.235000610351562,0.07173357190845309 3152,2013-04-15,17.614999771118164,17.639999389648438,17.385000228881836,17.594999313354492,2718096.0,0.0028465263615338188,6.285722070844686,-0.3333439298089258,40.35783840847454,32.02447038426852,0.10140340395095038,0.4560948316737594,-0.1172522603481454,-0.7549806143546149,21.25856436227991,0.25499916076660156,-0.3668012585905025,-0.3477502822875991,-1.1789350985223628,0.4834345339471646,-0.7633426904049792,0.067842125829781,0.1700000762939453,72.13116291867824,41.065246194544756,0.415592408117381,4,0.10750007629394531,0.39499950408935547,-0.11249971389770508,-0.31999969482421875,2.989999771118164,0,0.11013344077576837,-2.0624769034534554,17.565000534057614,-1.1212156241691424,17.770000457763672,1.0869500317199687,17.684999465942386,0.11013344077576837 3153,2013-04-16,17.645000457763672,17.75,17.5,17.524999618530273,3367326.0,0.001703132956873299,-1.941175150624376,5.999904634751097,40.828398805179646,31.6732862259405,-0.02006467831416714,0.36652099976420516,-0.14448614813494487,-0.7488812520784052,18.509761070434898,0.25,-0.3852972140128941,-0.26799964904785156,-1.045907902652985,0.5099086045572818,-0.6569537758504183,0.12095447775471513,-0.470001220703125,75.00008514957374,38.53165321834739,0.388954126802567,4,0.024999618530273438,0.36499881744384766,-0.1425004005432129,-0.35000038146972656,2.529998779296875,1,0.12836493799306492,6.285722070844686,17.614999771118164,-2.0624769034534554,17.565000534057614,-1.1212156241691424,17.770000457763672,0.12836493799306492 3154,2013-04-17,17.434999465942386,17.829999923706055,17.280000686645508,17.809999465942386,3618579.0,-0.011901444396329675,1.6505928853755394,-3.124978145116427,38.40445137711298,31.932703817804423,0.10451528631491769,0.5072297654127098,0.08346812752984789,-0.5059500906779419,16.775253823021856,0.5499992370605469,-0.4126925386195808,-0.41750059127807404,-1.1420877218122705,0.3070865392561224,-0.7797941565451723,-0.055207026010975824,-0.24850021362304986,28.18163532830782,-10.440907148511627,0.362293565267098,4,0.0699996948242152,0.5749998092651332,0.12500047683715465,-0.08249950408935902,2.745000839233395,2,0.13937484253570243,-1.941175150624376,17.645000457763672,6.285722070844686,17.614999771118164,-2.0624769034534554,17.565000534057614,0.13937484253570243 3155,2013-04-18,17.299999237060547,17.584999084472653,17.295000076293945,17.5,3296268.0,-0.00774305896283789,-1.7619073569481951,0.5333353678385416,38.40445137711298,34.37408789635237,0.18181947781896213,0.5852052436463708,0.23506192107157275,-0.3423823479862058,14.94701164867413,0.2899990081787074,-0.4785688012465812,-0.49725074768066335,-1.212913814806523,0.21841231944519635,-0.8550822812435932,-0.1394192141177335,-0.08775995788574065,3.636105119330832,-36.13747270242216,0.35783153356292957,4,0.2025003433227539,0.7100000381469727,0.2675013542175293,0.060001373291015625,3.0,3,0.14132957861264517,1.6505928853755394,17.434999465942386,-1.941175150624376,17.645000457763672,6.285722070844686,17.614999771118164,0.14132957861264517 3156,2013-04-19,17.325000762939453,17.545000076293945,17.274999618530273,17.420000076293945,4360757.0,0.0014451749700281624,-1.7692127116405998,0.47499475481126857,37.82772284724998,36.12505696830741,0.18050288927246072,0.4970859862314079,0.22502989699711407,-0.33806161930327505,13.436822603272436,0.2700004577636719,-0.5276382093193313,-0.4159992218017585,-1.0913516398819105,0.2593531962783935,-0.7536754308418345,-0.07832301276168252,-0.08805105798339596,9.009210255000344,-31.184016511650885,0.33767620904007606,4,0.17749881744384766,0.6849985122680664,0.24249982833862305,0.034999847412109375,2.9549999237060547,4,0.14805186226576517,-1.7619073569481951,17.299999237060547,1.6505928853755394,17.434999465942386,-1.941175150624376,17.645000457763672,0.14805186226576517 3157,2013-04-22,17.200000762939453,17.475000381469727,17.104999542236328,17.440000534057614,3252462.0,-0.007215006897280607,1.3871063010293547,2.5263316401308678,30.13700061811531,37.23726485891027,0.3019876914030064,0.5643879501938542,0.36353320147892987,-0.19039574180738583,12.50894293001063,0.37000083923339844,-0.5438769374952805,-0.4859992980957024,-1.1487176843654545,0.1767190881740497,-0.8173584912305785,-0.15464010496082636,0.6299991607666016,13.103609754044236,-22.861245080829292,0.3313591931348753,4,0.2674989700317383,0.774998664855957,0.48999929428100586,0.2824993133544922,2.8899993896484375,0,0.1764534716737669,-1.7692127116405998,17.325000762939453,-1.7619073569481951,17.299999237060547,1.6505928853755394,17.434999465942386,0.1764534716737669 3158,2013-04-23,17.5,17.510000228881836,17.135000228881836,17.145000457763672,3732943.0,0.017441815334505728,1.0,-1.4791661699608418,39.77696063485673,37.657794653185306,0.04864753210425121,0.22886759655791522,0.08289711573152303,-0.4681495781961189,11.892101939548615,0.375,-0.46137550493083523,-0.1560000419616685,-0.7936567912558239,0.4816567073324869,-0.47482841660874797,0.16282833268541097,0.3154999160766607,54.48279309356,19.589714206449905,0.31882837464707803,4,-0.032500267028808594,0.47499942779541016,0.2800002098083496,0.07250022888183594,2.424999237060547,1,0.17742854527064722,1.3871063010293547,17.200000762939453,-1.7692127116405998,17.325000762939453,-1.7619073569481951,17.299999237060547,0.17742854527064722 3159,2013-04-24,18.28499984741211,18.334999084472656,17.8700008392334,17.899999618530273,6560770.0,0.044857134137834764,-1.089890144744907,1.0845090854385833,57.6982722922473,39.96058298824758,-0.7177733395473744,-0.5716587730524303,-0.6693500097344689,-1.2264327844741914,11.023748519138552,0.8349990844726562,-0.37782102797700645,0.6202498435974135,-0.047719919290827306,1.2882196064856544,0.2862649621532931,0.954234725041534,-1.1800003051757812,95.93501986434559,56.87336655514884,0.33398488144412053,4,-0.5650005340576172,-0.3450002670288086,-0.3874998092651367,-0.6599998474121094,1.274999618530277,2,0.10336338011596591,1.0,17.5,1.3871063010293547,17.200000762939453,-1.7692127116405998,17.325000762939453,0.10336338011596591 3160,2013-04-25,18.06999969482422,18.475000381469727,18.06999969482422,18.364999771118164,4208374.0,-0.011758280250591335,-1.7457666569682864,-0.7662335088753586,63.20272162777773,42.95975755423635,-0.5093015836934072,-0.375102726836694,-0.4227753924032953,-0.9875312072094076,10.954319753949154,0.4050006866455078,-0.2662841753269056,0.4047496795654304,-0.26447961701445166,1.0739789761453125,0.07013503127548759,0.7393643278553732,-0.9404001617431632,70.43792419337997,25.821135828815052,0.33461464828994136,4,-0.2799997329711914,-0.13000011444091797,-0.011250019073486328,-0.44499969482421875,1.125,3,0.11676815971147625,-1.089890144744907,18.28499984741211,1.0,17.5,1.3871063010293547,17.200000762939453,0.11676815971147625 3161,2013-04-26,17.93000030517578,18.15999984741211,17.875,18.075000762939453,3468242.0,-0.007747614389198798,-1.2352835579756758,0.49152684834965893,58.57387301266555,44.983761399146466,-0.34875772280242145,-0.2473934501687296,-0.25894734149178333,-0.8231639573267913,11.06599385123474,0.2849998474121094,-0.2297043416076754,0.2645002365112319,-0.40514131747264415,0.9341417904951079,-0.0703205404807079,0.5993210135031717,-0.7465847381591786,60.218996902300646,11.578197571351978,0.3348207769919383,4,-0.1400003433227539,0.009999275207519531,0.1399993896484375,-0.30500030517578125,1.3400001525878906,4,0.1321806409116808,-1.7457666569682864,18.06999969482422,-1.089890144744907,18.28499984741211,1.0,17.5,0.1321806409116808 3162,2013-04-29,17.8700008392334,18.11000061035156,17.864999771118164,17.975000381469727,3427725.0,-0.0033463170619725258,-3.260821972335494,0.7241324879640104,61.27886515826922,47.25603543837864,-0.27801907357515176,-0.2062375213981511,-0.17226253757836574,-0.7403351836091652,11.17290014542644,0.24500083923339488,-0.2022930316433822,0.20975074768066548,-0.45126489474074205,0.870766390102073,-0.12075707353003651,0.5402585688913675,-0.6349218796386715,54.85078557133626,0.7193837062409756,0.330507821210703,4,-0.0800008773803711,-0.0800008773803711,0.2787489891052246,-0.24500083923339844,1.5949993133544922,0,0.13486288384055256,-1.2352835579756758,17.93000030517578,-1.7457666569682864,18.06999969482422,-1.089890144744907,18.28499984741211,0.13486288384055256 3163,2013-04-30,18.020000457763672,18.09000015258789,17.8799991607666,17.954999923706055,4406336.0,0.00839393461028548,1.0487909265996147,-0.61905540417802,56.66005604492687,49.28443595702463,-0.4126225831485897,-0.39167653062846597,-0.2934447781539866,-0.8664813238294791,10.93448602922046,0.2199993133544922,-0.15054708102321257,0.3695003509521477,-0.2621631886451503,1.0011638905494458,0.05366858115349871,0.6853321207507967,-0.7353246412939463,25.40992320584336,-27.852299154007124,0.3158317697986484,4,-0.23000049591064453,-0.23000049591064453,0.15124893188476562,-0.3950004577636719,1.1700000762939418,1,0.11487234418645031,-3.260821972335494,17.8700008392334,-1.2352835579756758,17.93000030517578,-1.7457666569682864,18.06999969482422,0.11487234418645031 3164,2013-05-02,18.114999771118164,18.149999618530273,17.875,17.96500015258789,4054574.0,0.005271881850233973,1.5000043348967862,2.3076674785058247,56.83167060348517,51.33190475995487,-0.44814750199217457,-0.5075803942180634,-0.3579286613254382,-0.9387486332976849,10.630421701263431,0.27499961853027344,-0.11265791970938821,0.4612496376037605,-0.1796696953726098,1.1021689705801307,0.14078997111557712,0.7817093040919438,-0.782710972048438,40.98356555019136,-7.2979236315377705,0.32045966648818464,5,-0.3249998092651367,-0.3249998092651367,0.03625011444091797,-0.35500049591064453,1.3800010681152344,3,0.09991716747510937,1.0487909265996147,18.020000457763672,-3.260821972335494,17.8700008392334,-1.2352835579756758,17.93000030517578,0.09991716747510937 3165,2013-05-03,18.274999618530273,18.4950008392334,18.075000762939453,18.125,3457467.0,0.008832450976190787,-2.360026245317423,1.0,64.31450031302063,54.274880033929385,-0.5088053783855564,-0.6633949566645292,-0.49540205323558695,-1.0711828688261171,11.717221699778936,0.4200000762939453,-0.0714016167825946,0.5969995498657212,-0.09988358902090866,1.2938826887523511,0.2485579804224045,0.945441119309038,-0.897002356164549,65.07923052237044,18.002061867256586,0.3484415694433155,5,-0.47499942779541016,-0.47499942779541016,-0.11999988555908203,-0.5024995803833008,1.4899997711181676,4,0.07031463060109533,1.5000043348967862,18.114999771118164,1.0487909265996147,18.020000457763672,-3.260821972335494,17.8700008392334,0.07031463060109533 3166,2013-05-06,18.625,18.655000686645508,18.28499984741211,18.32999992370605,4558539.0,0.019151868058855603,1.084503258597809,1.9666721767989759,68.16546725570335,58.500265215883616,-0.7319841941785619,-0.9577505832352209,-0.8202787555264166,-1.3951346637709428,11.803480229909239,0.3800010681152344,0.009187560154174435,0.8804999351501479,0.08996461952409263,1.6710352507762032,0.48523227733712204,1.2757675929631738,-1.1799825230222147,96.20244912938087,50.134212783944356,0.395267657813027,5,-0.7299995422363281,-0.744999885559082,-0.49500036239624023,-0.8524999618530273,1.0599994659423864,0,0.030604010460360653,-2.360026245317423,18.274999618530273,1.5000043348967862,18.114999771118164,1.0487909265996147,18.020000457763672,0.030604010460360653 3167,2013-05-07,18.56999969482422,18.774999618530273,18.440000534057614,18.69499969482422,4011370.0,-0.00295303651950507,1.3508720268769239,-0.42372870397309803,66.48839815371392,61.46820271797886,-0.5165314993331513,-0.8564838509694468,-0.7351178212264884,-1.3191708061414786,11.982168276028267,0.3349990844726598,0.10685162283287752,0.7682496070861831,-0.08797361302984186,1.624472827202208,0.3401379970281724,1.1963612171441937,-1.0281835610730141,77.22222104484602,33.37555223974299,0.4281116100580116,5,-0.25,-0.630000114440918,-0.45749998092651367,-0.7974996566772461,0.8950004577636719,1,0.037695249027632105,1.084503258597809,18.625,-2.360026245317423,18.274999618530273,1.5000043348967862,18.114999771118164,0.037695249027632105 3168,2013-05-08,19.174999237060547,19.20499992370605,18.649999618530273,18.700000762939453,5648885.0,0.03257940507155488,1.0747680877309462,-3.79998779296875,77.1875061467311,63.63367314625484,-0.9598882392775785,-1.3794148521126388,-1.3031106756928033,-1.9017113180510137,12.863518719276964,0.6350002288818324,0.2294067381864373,1.2762492179870613,0.264867673545222,2.2876307624289005,0.7705584457661416,1.7819399902079809,-1.5098647548314368,97.74430914537896,49.771517637467205,0.5056907722209198,5,-0.6399993896484375,-1.0199995040893555,-1.0799994468688965,-1.4024991989135742,-0.15999984741210582,2,0.015123907539294379,1.3508720268769239,18.56999969482422,1.084503258597809,18.625,-2.360026245317423,18.274999618530273,0.015123907539294379 3169,2013-05-09,19.13999938964844,19.184999465942386,19.049999237060547,19.155000686645508,2064256.0,-0.0018252854656942707,2.6000610360873404,-0.03158177934113195,79.67743642373195,65.46419701247197,-0.8837925496731884,-1.2962820931774246,-1.2326821021092194,-1.845984350310733,14.261530517549431,0.1350002288818395,0.3967594594359767,1.1684993743896506,0.021613481183447192,2.315385267595854,0.5950564277865489,1.7419423209927523,-1.2900810544420978,94.24773607676723,38.98675448024977,0.5734429466031026,5,-0.6049995422363317,-0.9849996566772496,-1.0449995994567907,-1.3674993515014684,0.15999984741210582,3,0.002612390073335913,1.0747680877309462,19.174999237060547,1.3508720268769239,18.56999969482422,1.084503258597809,18.625,0.002612390073335913 3170,2013-05-10,19.21999931335449,19.34499931335449,19.045000076293945,19.209999084472656,3536215.0,0.004179724464845824,1.3076844074386889,-0.666624284806024,80.03170252344594,67.84840029144758,-0.8755873684990867,-1.3302864017950746,-1.2676949737198804,-1.9013880902892275,16.097130030722145,0.2999992370605433,0.5288472109904774,1.1759993553161578,-0.09397147226277269,2.4459701828950884,0.5410139415266926,1.8109847691056231,-1.2074711875281814,88.20754122844107,25.976712915936623,0.6349854137894659,5,-0.6149997711181605,-0.9949998855590785,-1.1249995231628382,-1.447499275207516,0.2600002288818395,4,0.014308092388319205,2.6000610360873404,19.13999938964844,1.0747680877309462,19.174999237060547,1.3508720268769239,18.56999969482422,0.014308092388319205 3171,2013-05-13,18.825000762939453,19.309999465942386,18.63500022888184,19.174999237060547,5212070.0,-0.02055143415851124,1.1774206449310336,-34.999046347523404,73.7226594434211,69.23104410090889,-0.3802715201940359,-0.8812330931144032,-0.8358850425932651,-1.483601050647259,17.21942454972202,0.6749992370605469,0.5352137560393224,0.7180007934570298,-0.5766899697858463,2.012691556699906,0.07065541183559176,1.365346175078468,-0.6259266708592008,42.54151913673956,-24.833522087154257,0.6473453816214385,5,-0.21500110626220703,-0.600001335144043,-0.8562507629394531,-1.0525007247924805,0.9749984741210938,0,0.04993352396349171,1.3076844074386889,19.21999931335449,2.6000610360873404,19.13999938964844,1.0747680877309462,19.174999237060547,0.04993352396349171 3172,2013-05-14,19.55500030517578,19.57999992370605,19.274999618530273,19.299999237060547,6235738.0,0.03877819456312959,1.0000000000000233,-0.7285776566757494,76.65372999631899,71.45256342884134,-0.9455530519898545,-1.5372565710418087,-1.521765832779952,-2.1865753361727087,18.177300397891045,0.754999160766598,0.5618721325118692,1.3510003089904785,-0.07274756138516025,2.7747481793661173,0.6391263738026609,2.062874244178296,-1.1954966821171347,97.35453686734573,27.177656870397442,0.7118739351878194,5,-0.8275003433227539,-1.2125005722045898,-1.6900005340576172,-1.7825002670288086,0.24499893188476562,1,0.006647873113670988,1.1774206449310336,18.825000762939453,1.3076844074386889,19.21999931335449,2.6000610360873404,19.13999938964844,0.006647873113670988 3173,2013-05-15,19.90999984741211,19.90999984741211,19.420000076293945,19.600000381469727,5276251.0,0.018153901135065098,2.1612942920955645,1.2156790880667794,73.7226594434211,73.329339966612,-1.1222822369091432,-1.8064871380251013,-1.8308356685834113,-2.510534407627933,19.769240571458656,0.48999977111816406,0.6324058583580303,1.5927498817443855,0.005301124904054433,3.1801986385847165,0.79902550332422,2.386474260164551,-1.3552168162498788,100.0,31.714794957690287,0.7937243784201651,5,-0.9174995422363281,-1.4025001525878906,-2.0450000762939453,-2.1374998092651367,-0.6550006866455078,2,-0.022350562442724486,1.0000000000000233,19.55500030517578,1.1774206449310336,18.825000762939453,1.3076844074386889,19.21999931335449,-0.022350562442724486 3174,2013-05-16,19.864999771118164,19.920000076293945,19.649999618530273,19.90999984741211,3734423.0,-0.002260174617720767,7.307638134921799,-0.14516178651194556,77.57300526499304,74.80250718349782,-0.8972998439694422,-1.6549536190770127,-1.7302940170301468,-2.434600079952993,20.797883317970122,0.2700004577636719,0.7091395546032437,1.426249790191651,-0.24655987469269292,3.099059455075995,0.5898449577494773,2.262654622633825,-1.0662777130309564,95.71982010063677,26.562375286584924,0.8364048324421721,5,-0.7624998092651367,-1.3524999618530273,-2.057499885559082,-2.0924997329711914,-1.0200004577636754,3,-0.042788844261933634,2.1612942920955645,19.90999984741211,1.0000000000000233,19.55500030517578,1.1774206449310336,18.825000762939453,-0.042788844261933634 3175,2013-05-17,19.7450008392334,19.8700008392334,19.6299991607666,19.80500030517578,4185859.0,-0.006040721533721483,1.5263263564724188,1.3333192048488958,78.05260281273947,75.90107780094628,-0.6111182266852673,-1.4149338213732676,-1.586918295504347,-2.2863658474113677,21.857710191061926,0.24000167846679688,0.8017914299854247,1.184000778198243,-0.49575636197728556,2.8637579183737714,0.34412220811048044,2.0238793482860054,-0.7220231775048447,86.38138071276956,15.42848545910195,0.839878570087764,5,-0.5650005340576172,-1.2325010299682617,-1.9375009536743164,-1.9725008010864258,-1.0799999237060547,4,-0.022537431413455877,7.307638134921799,19.864999771118164,2.1612942920955645,19.90999984741211,1.0000000000000233,19.55500030517578,-0.022537431413455877 3176,2013-05-20,19.88999938964844,19.899999618530273,19.799999237060547,19.799999237060547,1682109.0,0.007343557571642734,-1.2222269317170347,-1.5000158947134776,80.42172014433845,77.44922468879346,-0.623358941326881,-1.4312997821914664,-1.7016986683754673,-2.4032766580031897,22.932644142645493,0.154998779296875,0.9020703013378046,1.2007493972778356,-0.47333217591992494,2.874830970475596,0.3637086106789553,2.037790183876716,-0.687617245006809,95.34873405369015,21.435401743835683,0.8370407865988796,5,-0.6124992370605504,-1.3774995803833043,-2.0237498283386266,-2.1174993515014684,-0.9399986267089879,0,-0.020613366515510934,1.5263263564724188,19.7450008392334,7.307638134921799,19.864999771118164,2.1612942920955645,19.90999984741211,-0.020613366515510934 3177,2013-05-21,20.23500061035156,20.23500061035156,19.84499931335449,19.8799991607666,4508336.0,0.017345461603315515,1.19718143378308,3.9444538634338744,81.50786544900086,77.92926461126788,-0.7904684723528668,-1.6203441077080534,-2.0207152113408107,-2.717978674131455,23.756673108493708,0.3900012969970703,0.9882668162044368,1.3940006256103494,-0.26180439673466793,3.049805647955367,0.566098114437839,2.22190313678286,-0.8890948793794635,100.0,19.127144498228148,0.8279025111725089,5,-0.8000001907348597,-1.5650005340576136,-2.3687510490417445,-2.4625005722045863,-0.9650001525878871,1,-0.021497472704225196,-1.2222269317170347,19.88999938964844,1.5263263564724188,19.7450008392334,7.307638134921799,19.864999771118164,-0.021497472704225196 3178,2013-05-22,20.604999542236328,20.76499938964844,20.190000534057614,20.280000686645508,4382477.0,0.018285096156384073,-1.2772269748644987,0.9154859958199777,82.84964286235531,78.28173199333713,-1.0463218717136584,-1.8401422197630275,-2.3629568781760852,-3.0556184448204817,25.010944747691177,0.5749988555908274,1.0498114468946085,1.6087495803833,-0.09908938429272851,3.3165885450593287,0.7548300980452858,2.4626690627213144,-1.0812748353883386,85.90309998706002,-0.01484285926613893,0.8539194823380137,5,-0.9049997329711879,-1.6700000762939453,-2.7387499809265137,-2.8324995040893555,-1.3699989318847692,2,-0.039068203011879854,1.19718143378308,20.23500061035156,-1.2222269317170347,19.88999938964844,1.5263263564724188,19.7450008392334,-0.039068203011879854 3179,2013-05-23,20.174999237060547,20.315000534057614,19.81999969482422,20.100000381469727,6594061.0,-0.020868736458564907,1.7887257351321797,0.23076652209891252,73.39903514364097,77.54476895113659,-0.5074288807370984,-1.3294495011487228,-1.9112355258494844,-2.594951867225312,26.30985791652477,0.7849998474121094,1.1209375752510056,1.0842493057250984,-0.6665014750531064,2.835000086503303,0.20887391533599597,1.9596246961142008,-0.4030195936524663,48.01761818417071,-38.86176964267832,0.8753753903891021,5,-0.4749994277954066,-1.239999771118164,-2.3349995613098145,-2.402499198913574,-1.0799999237060582,3,-0.04560099683195762,-1.2772269748644987,20.604999542236328,1.19718143378308,20.23500061035156,-1.2222269317170347,19.88999938964844,-0.04560099683195762 3180,2013-05-24,20.18000030517578,20.4950008392334,20.0,20.30500030517578,5024177.0,0.0002478844264859337,-1.0412380053484347,-1.666692098369828,70.92869230200529,77.23432815764595,-0.4044671098127921,-1.2314043076534453,-1.894170817066179,-2.5691857798398345,27.435655303615185,0.49500083923339844,1.1036416325795741,0.9837503433227539,-0.7623002142540685,2.7298009008995763,0.11072506453434272,1.856775622111165,-0.3600006103515625,39.37834280089641,-44.40823715544767,0.8730252787884119,5,-0.16000080108642578,-1.2450008392333984,-2.4225010871887207,-2.4075002670288086,-0.8199996948242223,4,-0.06615465667158049,1.7887257351321797,20.174999237060547,-1.2772269748644987,20.604999542236328,1.19718143378308,20.23500061035156,-0.06615465667158049 3181,2013-05-27,20.299999237060547,20.354999542236328,20.030000686645508,20.23500061035156,2900365.0,0.005946428645691837,2.7142888283378745,-0.5199890136719034,72.88362231217394,76.81542730385203,-0.32769496606597315,-1.2276893695189415,-1.9928336566888518,-2.663794267447635,29.23626946087405,0.3249988555908203,1.0898459265806153,0.985249328613282,-0.7201797196291011,2.690678376855665,0.13253480449208865,1.8379638527344753,-0.4799995422363281,50.79361875620626,-32.42610247171439,0.8527145241211919,5,-0.20749950408935547,-1.364999771118164,-2.5437498092651367,-2.527499198913574,-1.0399990081787074,0,-0.08054179226510905,-1.0412380053484347,20.18000030517578,1.7887257351321797,20.174999237060547,-1.2772269748644987,20.604999542236328,-0.08054179226510905 3182,2013-05-28,20.280000686645508,20.489999771118164,20.21500015258789,20.479999542236328,4908177.0,-0.0009851503037757725,1.5000043348967862,-3.0769704794880646,67.29270006453365,76.10098737286455,-0.21684337539967657,-1.0728898766731731,-1.9633807153242344,-2.615948550671675,31.230517542093295,0.27499961853027344,1.0707221215102116,0.8447507858276353,-0.7689617276601908,2.4584632993154614,0.03789452908372226,1.6516070425715483,-0.2800006866455078,48.677369351622175,-31.35407569003108,0.8068562567439137,5,-0.08250141143798828,-1.345001220703125,-2.5237512588500977,-2.507500648498535,-1.105001449584961,1,-0.06558184806087641,2.7142888283378745,20.299999237060547,-1.0412380053484347,20.18000030517578,1.7887257351321797,20.174999237060547,-0.06558184806087641 3183,2013-05-29,20.09000015258789,20.295000076293945,19.84000015258789,20.280000686645508,6165310.0,-0.009368862308901882,3.1363758528909425,0.950008106278074,64.17913846917662,74.61277995110717,0.001536970592411535,-0.7587608258459966,-1.7631984287946807,-2.398044786104265,32.92569388435586,0.4549999237060547,1.100125852068068,0.5512502670288093,-0.941246428281886,2.0437469623395046,-0.19499808062654012,1.2974986146841587,0.6749992370605504,40.0,-36.65380661527614,0.7462483476553482,5,0.1074991226196289,-1.140000343322754,-2.36875057220459,-2.317500114440918,-0.6049995422363317,2,-0.04081631103017147,1.5000043348967862,20.280000686645508,2.7142888283378745,20.299999237060547,-1.0412380053484347,20.18000030517578,-0.04081631103017147 3184,2013-05-30,19.924999237060547,20.024999618530273,19.31999969482422,19.364999771118164,4960424.0,-0.008213086823002813,-1.1692318075513444,-2.94735732570396,60.26202061493892,72.636048595796,0.19662060457406838,-0.47559038987202484,-1.589884384209583,-2.202383893822571,34.07969302551294,0.7700004577636719,1.0493914526832882,0.295749378204345,-1.0450410093552307,1.6365397657639207,-0.3746458155754411,0.9661445719841311,0.8215001678466827,51.48927259475455,-22.72391515961712,0.670395193779787,5,0.11750030517578125,-0.6099996566772461,-2.203749656677246,-2.152499198913574,-0.7749996185302734,3,-0.03462979438541658,3.1363758528909425,20.09000015258789,1.5000043348967862,20.280000686645508,2.7142888283378745,20.299999237060547,-0.03462979438541658 3185,2013-05-31,19.559999465942386,19.905000686645508,19.559999465942386,19.84000015258789,6101806.0,-0.01831868432091377,-1.464288390406097,-0.5000017029914685,60.79294241146231,70.45507329214308,0.5952109815608466,-0.009892854797257655,-1.2129043208659915,-1.807257964993763,34.43378133151603,0.3649997711181605,0.9891374222627718,-0.13350038528442099,-1.3147045232743224,1.0477037527054804,-0.7241024542793717,0.4571016837105297,1.1294399505615225,20.512799612661837,-55.32283939415319,0.5906020689949513,5,0.48250007629394176,-0.24499988555908558,-1.7300000190734899,-1.7874994277954137,0.05000114440917258,4,-0.023773014585074526,-1.1692318075513444,19.924999237060547,3.1363758528909425,20.09000015258789,1.5000043348967862,20.280000686645508,-0.023773014585074526 3186,2013-06-03,19.19499969482422,19.479999542236328,19.145000457763672,19.479999542236328,4308966.0,-0.01866052050531497,1.350872026876899,1.0178541018113085,44.07893168297325,66.29630287369558,0.9512964273144036,0.42161584051571666,-0.8413692879883783,-1.4167429146239812,34.13054760476126,0.4149990081787145,0.9097709202366246,-0.5270001411437981,-1.6241707381919248,0.5701704559043286,-1.0755854396678615,0.02158515738026523,1.4396621328125008,3.7174172926413176,-66.52953935151184,0.5485852985240631,6,0.7600002288818359,0.11999988555908203,-1.3299999237060547,-1.422499656677246,0.6100006103515625,0,0.008596036371484317,-1.464288390406097,19.559999465942386,-1.1692318075513444,19.924999237060547,3.1363758528909425,20.09000015258789,0.008596036371484317 3187,2013-06-04,19.270000457763672,19.549999237060547,19.21999931335449,19.36000061035156,2842424.0,0.003907307326484366,-2.473638772887797,0.31579017815313765,38.40580110764502,61.35809823428333,0.810218179502403,0.4234571264797147,-0.90399279345392,-1.4667307542610075,33.60980084331314,0.3549995422363281,0.8367440629285241,-0.48699941635131694,-1.4679409430891432,0.49394211038650937,-0.9774701797202319,0.003471347017597992,1.275281687680664,10.869568822966476,-53.316478072535396,0.49047076336891365,6,0.5500001907348633,0.044999122619628906,-1.4050006866455078,-1.4975004196166992,0.4799995422363281,1,-0.0005189532249234574,1.350872026876899,19.19499969482422,-1.464288390406097,19.559999465942386,-1.1692318075513444,19.924999237060547,-0.0005189532249234574 3188,2013-06-05,19.46500015258789,19.73500061035156,19.225000381469727,19.30500030517578,5516023.0,0.010119340435493118,-2.187504470352599,-1.7777730682830355,43.12714945561872,57.994555380058635,0.4878012351443779,0.26487797123208523,-1.0776465777503503,-1.638523117859151,32.404680824977895,0.5100002288818324,0.7415510037945481,-0.3064997673034675,-1.2593905374245011,0.6463910028175661,-0.7829451523639861,0.16994561775705108,0.9962650915956068,36.36363636363637,-22.849058855187025,0.4764453850605171,6,0.35500049591064453,-0.14500045776367188,-1.6750001907348633,-1.6675004959106445,0.7800006866455078,2,-0.014898582751297185,-2.473638772887797,19.270000457763672,1.350872026876899,19.19499969482422,-1.464288390406097,19.559999465942386,-0.014898582751297185 3189,2013-06-06,19.190000534057614,19.524999618530273,19.190000534057614,19.440000534057614,3535262.0,-0.014127902202647369,-1.6799926757812784,-1.5625014901175405,40.94615735975531,54.663162608697526,0.6798820067188274,0.5732040888547303,-0.7843788484416727,-1.3419990223423603,31.1060544729725,0.3349990844726598,0.5951547072441379,-0.5839994430542035,-1.530152596815558,0.3621537107071511,-1.0570760199348825,-0.11092286617352443,1.192288822940693,5.92106088706696,-47.795520608425,0.47307657688067756,6,0.6274995803833043,0.12999916076660512,-1.4000005722045863,-1.3625011444091761,0.8449993133544957,3,0.015372593438462534,-2.187504470352599,19.46500015258789,-2.473638772887797,19.270000457763672,1.350872026876899,19.19499969482422,0.015372593438462534 3190,2013-06-07,19.4950008392334,19.559999465942386,19.11000061035156,19.25,4524868.0,0.015893710093154212,1.4000061035466618,-0.9800033569335938,43.87599219081286,51.44009259521296,0.2989319970675055,0.3055270916883721,-1.0655783308263835,-1.6214868743043134,29.40471168017903,0.4499988555908274,0.3999616395634078,-0.292749214172364,-1.2126313571726435,0.6271329288279155,-0.7526902856725037,0.16719185732777575,0.8130511838108312,61.600036621094326,12.606444266633751,0.45994107150013924,6,0.30499935150146484,-0.07500076293945312,-1.705000877380371,-1.6650009155273473,0.8649997711181605,4,-0.017696907199348022,-1.6799926757812784,19.190000534057614,-2.187504470352599,19.46500015258789,-2.473638772887797,19.270000457763672,-0.017696907199348022 3191,2013-06-10,19.76499938964844,19.950000762939453,19.48500061035156,19.4950008392334,3773524.0,0.013849630099613819,-2.206908571917101,1.1020311247090475,42.539657742690764,48.68975455945264,-0.0613932545777196,0.11548250165936125,-1.3037958035710098,-1.8682953979650243,29.35059439911284,0.4650001525878942,0.26939204512558135,-0.0697505950927706,-0.8709104807452199,0.7314092905596787,-0.4703305379189935,0.3308293477334523,0.44720852038037506,77.97603098986886,33.97064739678456,0.40057994282622467,6,-0.062499046325687146,-0.23999977111816762,-1.9649991989135778,-1.9274997711181676,0.4650001525878871,0,-0.007842083687493506,1.4000061035466618,19.4950008392334,-1.6799926757812784,19.190000534057614,-2.187504470352599,19.46500015258789,-0.007842083687493506 3192,2013-06-11,19.684999465942386,19.725000381469727,19.420000076293945,19.725000381469727,3471900.0,-0.004047555081026388,14.24966622162884,-0.1481523343953168,33.91607528828666,45.3271919837982,-0.08344530069638267,0.21683841442483853,-1.1939010842706779,-1.769646320435772,28.7408803818824,0.34499931335449574,0.15017230750761357,-0.15625047683715465,-0.949928373437551,0.6374274197632417,-0.553089425137351,0.24058847146304174,0.43903186011224804,68.4522322786914,28.517825510884194,0.3968389483001976,6,-0.1174993515014684,-0.08249950408935902,-1.7974991798400914,-1.8099994659423864,0.8150005340576136,1,0.006096054990553101,-2.206908571917101,19.76499938964844,1.4000061035466618,19.4950008392334,-1.6799926757812784,19.190000534057614,0.006096054990553101 3193,2013-06-12,19.46500015258789,19.799999237060547,19.40999984741211,19.690000534057614,2754658.0,-0.011175987773589857,-1.328347671618167,5.6248807934392815,36.603779288623194,42.69849850309646,0.04310760129670754,0.42350334694326364,-0.953684114324389,-1.5301717678478894,27.61703662596181,0.3899993896484375,-0.003393323980034779,-0.35399980545043874,-1.1643380045909275,0.45633839369005,-0.7591689050206831,0.05116929411980564,0.5779087162104979,42.261842589270955,3.211526471102161,0.40516909957024455,6,0.06500053405761719,0.23499965667724965,-1.3350005149841309,-1.5725002288818395,1.4599990844726562,2,0.014641656572204953,14.24966622162884,19.684999465942386,-2.206908571917101,19.76499938964844,1.4000061035466618,19.4950008392334,0.014641656572204953 3194,2013-06-13,19.01499938964844,19.25,18.81999969482422,19.200000762939453,5521349.0,-0.023118456686969102,2.0175476168168007,0.8222269317170319,31.17929092175254,39.40809278201759,0.3916345999965678,0.8501466047741779,-0.4829586121966152,-1.0638333045941621,26.12966251853085,0.6450004577636719,-0.13873257759367164,-0.761500549316402,-1.64732504000321,0.12432394137040603,-1.204412794659806,-0.318588303972998,0.9532768184742011,17.256593849903933,-20.853666952820607,0.4429122453434043,6,0.3700008392333949,0.6850004196166992,-0.6699995994567907,-0.9424991607666087,1.81500053405761,3,0.06468585269871507,-1.328347671618167,19.46500015258789,14.24966622162884,19.684999465942386,-2.206908571917101,19.76499938964844,0.06468585269871507 3195,2013-06-14,19.299999237060547,19.450000762939453,19.13500022888184,19.15999984741211,3673747.0,0.01498815969288203,-2.3158190615777765,-0.7567478400725963,34.662568790377634,38.36183023839585,0.07361677881278439,0.5587461975819252,-0.7351128926911272,-1.3277982362795484,24.5916267738743,0.4350013732910121,-0.2536444077808362,-0.454250621795655,-1.3653994961945344,0.45689825260322436,-0.9098250589950929,0.001323815403782902,0.5534493197322519,42.47779544464812,5.725201336324105,0.455574437199439,6,0.08500099182128906,0.4000005722045934,-0.9549994468688965,-1.2274990081787145,1.5850009918212926,4,0.03808293468427637,2.0175476168168007,19.01499938964844,-1.328347671618167,19.46500015258789,14.24966622162884,19.684999465942386,0.03808293468427637 3196,2013-06-17,19.479999542236328,19.655000686645508,19.420000076293945,19.43000030517578,2653277.0,0.009326441051362266,-5.71433242506812,0.3571389645776567,38.304077097037776,38.350527570550604,-0.06895633107916055,0.36517766773873106,-0.863541009240059,-1.4843058337800343,23.062654642240428,0.35500144958496094,-0.344716859409008,-0.2537503242492676,-1.1704714373329956,0.6629707888344605,-0.7121108807911334,0.20461023229259823,0.2701041283596126,67.34695466346959,30.77663234085044,0.4583605565418646,6,-0.09499931335449219,0.22000026702881215,-1.065000057220459,-1.337499618530277,1.3250007629394531,0,0.04517459388062206,-2.3158190615777765,19.299999237060547,2.0175476168168007,19.01499938964844,-1.328347671618167,19.46500015258789,0.04517459388062206 3197,2013-06-18,19.799999237060547,19.799999237060547,19.424999237060547,19.489999771118164,3226667.0,0.016427089442707654,1.4193590067003428,6.200083924620432,45.915479185180494,38.660341984946356,-0.3418149829306252,0.011507822572699666,-1.1313776869030185,-1.782306150259707,21.015894977077547,0.375,-0.4073840432392011,0.08799943923950337,-0.798800717113437,0.9747995955924438,-0.35540063893696683,0.5313995174159736,-0.9799995422363281,100.0,61.22537316411062,0.4434000781764703,6,-0.41499900817871094,-0.00749969482421875,-1.3824996948242188,-1.6574993133544957,1.4200000762939418,1,0.02171718796690314,-5.71433242506812,19.479999542236328,-2.3158190615777765,19.299999237060547,2.0175476168168007,19.01499938964844,0.02171718796690314 3198,2013-06-19,19.799999237060547,19.979999542236328,19.614999771118164,19.895000457763672,3553471.0,0.0,1.7547215984338111,-0.30645607860751006,48.153617991405945,39.46117094401865,-0.32329607789400683,-0.054697353216102584,-1.0720140205903022,-1.7642348922035964,18.294047872964697,0.36499977111816406,-0.37439448708180123,0.12824945449829173,-0.6549105466878729,0.9114094556844563,-0.26333054609479234,0.5198294550913758,-0.9603995513916033,84.48273027127105,45.361828085185785,0.3915800005930825,6,-0.39999961853027344,-0.00749969482421875,-1.2649993896484375,-1.5399990081787145,1.595001220703125,2,0.035353575248085356,1.4193590067003428,19.799999237060547,-5.71433242506812,19.479999542236328,-2.3158190615777765,19.299999237060547,0.035353575248085356 3199,2013-06-20,19.2549991607666,19.51499938964844,19.170000076293945,19.5,3748128.0,-0.027525257439093398,1.509089395820434,2.578923064567941,45.7222942122513,39.66631561306737,0.2591455928638453,0.4404255165901425,-0.48726630388593506,-1.2061451373191545,16.28540981586025,0.6299991607666016,-0.3398199662764654,-0.3707506179809563,-1.1373513307273022,0.39585009476538957,-0.7540509743541293,0.012549738392216625,-0.36978348083496115,14.201068567545793,-26.146987782779508,0.38330035637317234,6,0.14500045776367188,0.5375003814697266,-0.5049991607666016,-0.8299989700317383,1.9250011444091797,3,0.08673072703616036,1.7547215984338111,19.799999237060547,1.4193590067003428,19.799999237060547,-5.71433242506812,19.479999542236328,0.08673072703616036 3200,2013-06-21,18.84499931335449,19.46999931335449,18.84499931335449,19.290000915527344,9796406.0,-0.02129316360851974,-1.8089786506306638,1.8163268483702102,45.15234754546329,39.95661448004209,0.6339086457180088,0.7855583456973214,-0.04420379513819839,-0.7843488310294475,14.015586782686329,0.625,-0.34431199504602716,-0.7140004158020048,-1.509346134934649,0.0813453033306395,-1.1116732753683252,-0.3163275562356844,1.1350002288818395,0.0,-43.123442924029305,0.39767285956632187,6,0.5550003051757848,0.9475002288818395,-0.037499427795406604,-0.4149990081787074,2.3350009918212926,4,0.10533301579612653,1.509089395820434,19.2549991607666,1.7547215984338111,19.799999237060547,1.4193590067003428,19.799999237060547,0.10533301579612653 3201,2013-06-24,18.665000915527344,18.96500015258789,18.65999984741211,18.875,5018096.0,-0.009551520529883395,-1.7727146622277707,0.47190635594854513,41.857333262139285,40.838976477136825,0.7168472719635872,0.8820072999577562,0.17405611873535065,-0.591724500141563,11.74044381078449,0.30500030517578125,-0.32341011222570515,-0.8122488975524895,-1.6228656859774375,-0.0016321091275415256,-1.2175572917649653,-0.40694050334001375,1.292298622131348,0.37886888420079184,-44.89020154754349,0.40530839421247433,6,0.654998779296875,1.0474987030029297,0.18124914169311523,-0.2350006103515625,2.4599990844726562,0,0.1189391483773079,-1.8089786506306638,18.84499931335449,1.509089395820434,19.2549991607666,1.7547215984338111,19.799999237060547,0.1189391483773079 3202,2013-06-25,18.950000762939453,19.01000022888184,18.684999465942386,18.76000022888184,4269737.0,0.015269211542069616,1.0967827280054157,-0.9047683923705553,43.23259047758451,41.57551105368808,0.35383288351294695,0.5188605789092335,-0.0701934913865081,-0.8591993841894876,9.120639816447387,0.34499931335449574,-0.32894152832638923,-0.4607490539550767,-1.2099747033282036,0.28847659541805015,-0.8353618786416419,-0.0861362292685115,0.955406787109375,21.96977140710343,-23.416772908426097,0.3746128246865635,6,0.3699989318847656,0.7624988555908203,-0.05500078201293945,-0.4375009536743164,2.1199989318847656,1,0.09788915396057152,-1.7727146622277707,18.665000915527344,-1.8089786506306638,18.84499931335449,1.509089395820434,19.2549991607666,0.09788915396057152 3203,2013-06-26,19.270000457763672,19.440000534057614,18.834999084472656,18.95499992370605,5250401.0,0.0168865267514946,-1.1801767125688492,1.6578928876173764,51.03896097462139,43.782141059562406,0.0036471241101843077,0.1415353267247106,-0.34585150266061504,-1.1623498326466581,7.353469427810008,0.6050014495849574,-0.34507938569600327,-0.09974937438964915,-0.7789392925706409,0.5794405437913426,-0.43934433348014323,0.23984558470084494,0.5855907841796864,71.34513882382306,20.100372768174374,0.33959495909049525,6,0.049999237060546875,0.44249916076660156,-0.2175002098083496,-0.6000003814697266,2.0249996185302734,2,0.10119350333513788,1.0967827280054157,18.950000762939453,-1.7727146622277707,18.665000915527344,-1.8089786506306638,18.84499931335449,0.10119350333513788 3204,2013-06-27,19.23500061035156,19.315000534057614,19.11000061035156,19.315000534057614,4499713.0,-0.0018162867971293073,4.125002980235081,-0.2539675811832779,46.36870794038618,45.08282318734113,0.08173086882118241,0.12879514189547336,-0.25923244811943036,-1.1018311071239104,6.830845641768779,0.2049999237060547,-0.3311205654393987,-0.10024929046631215,-0.7289020746320958,0.5284034936994715,-0.4145756825492022,0.2140771016165779,0.5727669758105485,70.98779531545435,20.183227705037012,0.31432639208289165,6,0.0849990844726598,0.34249973297119496,0.08249902725220082,-0.30000114440917613,2.170000076293949,3,0.1122952835389921,-1.1801767125688492,19.270000457763672,1.0967827280054157,18.950000762939453,-1.7727146622277707,18.665000915527344,0.1122952835389921 3205,2013-06-28,19.09499931335449,19.31999969482422,18.979999542236328,19.290000915527344,3953102.0,-0.007278465950332547,1.666676639764236,2.4375223517631515,40.28985074577346,45.30346470386732,0.21187586816339632,0.24472056068064774,-0.06382236833927735,-0.9369457823811196,6.2374636090819395,0.3400001525878906,-0.3187518602477901,-0.21700057983398935,-0.8450497323010921,0.41104857263311345,-0.5310251560675425,0.09702399639956383,0.6668575632576186,55.76911320593214,8.054493487078425,0.31402457623355173,6,0.22500038146973012,0.48250102996826527,0.22250032424927113,-0.15999984741210582,2.2300014495849645,4,0.10919094353478731,4.125002980235081,19.23500061035156,-1.1801767125688492,19.270000457763672,1.0967827280054157,18.950000762939453,0.10919094353478731 3206,2013-07-01,19.36000061035156,19.399999618530273,18.98500061035156,19.100000381469727,3589639.0,0.013878046950844158,1.4411832354409853,-1.3333235521386158,45.52958961310986,45.260588084748356,-0.08039136209129083,-0.0076791871446850735,-0.2699991324772668,-1.1763871804465573,6.550849574992624,0.4149990081787145,-0.23609000858923324,0.03975067138671662,-0.586158522030388,0.6656598648038212,-0.2732039253218339,0.35270526809526714,0.3577819850925472,89.40399860549002,42.48204178268601,0.3129545967085522,7,-0.0400009155273402,0.21499919891357777,0.1174988746643102,-0.42500114440917613,1.9899997711181676,0,0.09400824573585442,1.666676639764236,19.09499931335449,4.125002980235081,19.23500061035156,-1.1801767125688492,19.270000457763672,0.09400824573585442 3207,2013-07-02,19.26000022888184,19.48500061035156,19.184999465942386,19.450000762939453,2944481.0,-0.005165308797369095,1.3076990793383056,-0.7307706415288082,47.083928192555895,45.141733662653905,-0.07268928572986155,0.09648017772509476,-0.1070936567429861,-1.051308552929715,6.800338921185086,0.3000011444091726,-0.1837446157643683,-0.059749698638913884,-0.685843861624921,0.5663444643470932,-0.3727967801319174,0.25329738285408965,0.4154710566409854,65.38463795673647,17.13488423762682,0.3130470814930032,7,-0.17250061035156605,0.31499958038329723,0.2537493705749476,-0.3250007629394567,2.3549995422363246,1,0.09683280108800063,1.4411832354409853,19.36000061035156,1.666676639764236,19.09499931335449,4.125002980235081,19.23500061035156,0.09683280108800063 3208,2013-07-03,19.174999237060547,19.26000022888184,18.989999771118164,19.190000534057614,3604276.0,-0.004413343240454726,2.483861440964631,0.07895397279524453,52.53967888741678,45.8992208487834,-0.09573554543603535,0.16721422136508934,0.03145032543161719,-0.9404311496356428,6.64617919462927,0.2700004577636754,-0.15863118721839697,-0.13025064468383718,-0.7556130469587927,0.49511175759111836,-0.4429318458213167,0.18243055645364237,0.4598531909378494,38.613719284198396,-12.99645730852911,0.3126812011374782,7,-0.10249900817871094,0.30250072479248047,0.3912501335144043,-0.23999977111816406,2.4250011444091797,2,0.09882662493676153,1.3076990793383056,19.26000022888184,1.4411832354409853,19.36000061035156,1.666676639764236,19.09499931335449,0.09882662493676153 3209,2013-07-04,19.48500061035156,19.549999237060547,19.190000534057614,19.32999992370605,3283157.0,0.016166956225575957,1.5263249476311516,-10.332485696124508,52.9134046530851,46.761560527408044,-0.4131246564880158,-0.1260141257913716,-0.24560863713501035,-1.220574694904446,6.671540832973075,0.375,-0.18408822835176153,0.16500072479247763,-0.462827243161982,0.7928286927469372,-0.14891325918475218,0.47891470876970743,0.11085771442338554,88.59672605104943,34.351207948639015,0.3139139839772305,7,-0.3800010681152308,-0.14250087738036754,0.08874893188476918,-0.5500011444091761,2.2600002288818395,3,0.09289193786223482,2.483861440964631,19.174999237060547,1.3076990793383056,19.26000022888184,1.4411832354409853,19.36000061035156,0.09289193786223482 3210,2013-07-05,19.149999618530273,19.600000381469727,19.149999618530273,19.5049991607666,3951081.0,-0.017192762706063958,-1.5352188349577158,-2.290309481326524,45.04505175324091,47.11575147086378,-0.033871504981313194,0.19164051141061833,0.1260523837193297,-0.8570414166348357,6.924004920355502,0.4500007629394531,-0.23325047488415152,-0.15275020599365163,-0.779289785502236,0.4737893735149328,-0.46601999574794206,0.1605195837606388,-0.48999977111816406,26.829117005803106,-24.695073259492382,0.31326978975429204,7,-0.00749969482421875,0.1700000762939453,0.528749942779541,-0.21500015258789062,2.4650001525878906,4,0.11775462731253583,1.5263249476311516,19.48500061035156,2.483861440964631,19.174999237060547,1.3076990793383056,19.26000022888184,0.11775462731253583 3211,2013-07-08,19.61000061035156,19.71500015258789,19.299999237060547,19.350000381469727,3177139.0,0.02402093999919308,-1.3055445177355691,-0.7323959553411103,47.26227159945511,47.5634938177383,-0.38635688918390443,-0.29573023260023135,-0.2866741876935066,-1.2888986903420339,6.477107299353646,0.5650005340576172,-0.22229208257966349,0.3150007247924762,-0.29096061080506175,0.9209620603900142,0.012020056993705452,0.617981392591247,-0.9312007522582988,85.51731213941216,38.46746401329292,0.3029806677987692,7,-0.3350009918212855,-0.2900009155273402,0.0687489509582555,-0.6750011444091761,2.189998626708988,0,0.08745538496733118,-1.5352188349577158,19.149999618530273,1.5263249476311516,19.48500061035156,2.483861440964631,19.174999237060547,0.08745538496733118 3212,2013-07-09,19.80500030517578,19.924999237060547,19.700000762939453,19.76499938964844,3246694.0,0.00994389029856979,-1.6470693833587648,0.15384953966913711,50.06822730778479,47.455634521423114,-0.49988920367323786,-0.5072877169119963,-0.429224594429769,-1.4528181645899316,6.314373076669666,0.3149986267089879,-0.1699598825306481,0.5040003776550286,-0.12031889987011368,1.1283196551801709,0.19184073889245568,0.8161600164176015,-1.084752435302736,87.16588230734239,42.99829174038141,0.3121596387625715,7,-0.35250091552734375,-0.4850006103515625,-0.17000055313110352,-0.8700008392333984,2.0399990081787074,1,0.07801060603317334,-1.3055445177355691,19.61000061035156,-1.5352188349577158,19.149999618530273,1.5263249476311516,19.48500061035156,0.07801060603317334 3213,2013-07-10,19.75,19.834999084472656,19.549999237060547,19.795000076293945,2450245.0,-0.002777091862069203,3.5600671396963453,-1.1249761586878742,57.79527663120107,48.72525326484699,-0.4130804299051718,-0.45307033288312937,-0.32616839468352055,-1.3668217527348965,5.8577997426697985,0.2849998474121094,-0.08248951225456835,0.4347500801086426,-0.21770647734629733,1.0872066375635825,0.10852180138117262,0.7609783588361125,-0.9574670480957046,77.41944216793044,28.24427268322811,0.3262282787274707,7,-0.2975006103515625,-0.43000030517578125,-0.18249988555908203,-0.8150005340576172,1.8850002288818395,2,0.09443036815788175,-1.6470693833587648,19.80500030517578,-1.3055445177355691,19.61000061035156,-1.5352188349577158,19.149999618530273,0.09443036815788175 3214,2013-07-11,20.2450008392334,20.2450008392334,19.864999771118164,19.899999618530273,5773727.0,0.025063333632070917,1.2028969482529854,-7.6666807951511045,71.47237684459596,52.189978386938385,-0.8378556095244036,-0.8971975880259464,-0.7694331582711484,-1.8276334009601456,6.471610384561655,0.49500083923339844,-0.0016761347170692886,0.868250846862793,0.11142727431965938,1.6250744194059266,0.48983906059122617,1.2466626331343598,-1.3845199102197263,100.0,42.76193631873137,0.3784117862715677,7,-0.630000114440918,-0.7925004959106445,-0.6750006675720215,-1.3100013732910156,1.3349990844726527,3,0.06693008081335483,3.5600671396963453,19.75,-1.6470693833587648,19.80500030517578,-1.3055445177355691,19.61000061035156,0.06693008081335483 3215,2013-07-12,20.03499984741211,20.440000534057614,19.9950008392334,20.25,6587666.0,-0.010372980148971922,-2.0169658097553165,-0.623186643078284,70.82059838414949,55.00009047260945,-0.5369602700290166,-0.6633175036215775,-0.5142276973278861,-1.589506603750472,7.349548500435454,0.4449996948242152,0.018917548212193935,0.6214998245239265,-0.1891016439329647,1.4321012929808177,0.21619909029547912,1.0268005587523739,-1.063757325580859,64.47366439737074,0.041506504341654704,0.405300734228446,7,-0.31999969482421875,-0.4849996566772461,-0.466249942779541,-1.1000003814697266,1.5450000762939418,4,0.08535068654079203,1.2028969482529854,20.2450008392334,3.5600671396963453,19.75,-1.6470693833587648,19.80500030517578,0.08535068654079203 3216,2013-07-15,20.36000061035156,20.375,19.950000762939453,20.01000022888184,2950602.0,0.01622165038256429,1.236843029880188,-1.6279075956778293,71.17110873345538,57.67644386604273,-0.7880673120355652,-0.9686749551700302,-0.8005987203392202,-1.8851641793845602,7.822270170802545,0.4249992370605469,0.07558205205033985,0.9025005340576122,-0.012155121615123221,1.8171561897303476,0.4451727062212427,1.3598283618939817,-1.241882287297674,91.01125762670452,20.33181721896804,0.4573278278363683,7,-0.6450004577636683,-0.8100004196166957,-0.7500004768371547,-1.4250011444091761,1.125,0,0.061640428445200124,-2.0169658097553165,20.03499984741211,1.2028969482529854,20.2450008392334,3.5600671396963453,19.75,0.061640428445200124 3217,2013-07-16,20.229999542236328,20.395000457763672,20.065000534057614,20.36000061035156,2979710.0,-0.006385121032321361,2.2999866486105374,-0.3714312183584805,65.28655688313589,59.09276364334485,-0.5654668349155756,-0.8483004054032968,-0.6309089790119096,-1.723723234640886,8.053608201528014,0.32999992370605824,0.1722432803021654,0.7509994506835938,-0.21625720570301965,1.7182561070702072,0.2673711224902888,1.2346277788768987,-0.9796929980820721,76.404417327273,5.569211922584358,0.4836283281933064,7,-0.4349994659423828,-0.6799993515014648,-0.6162495613098145,-1.2950000762939453,1.3900012969970703,1,0.07760750026446428,1.236843029880188,20.36000061035156,-2.0169658097553165,20.03499984741211,1.2028969482529854,20.2450008392334,0.07760750026446428 3218,2013-07-17,20.5,20.520000457763672,20.15999984741211,20.25,3332103.0,0.013346538006585806,1.482754991976007,-1.9230611226855774,68.74066815185058,60.85134847654102,-0.7015229802840537,-1.1206246919938216,-0.8767689676969042,-1.9607937650759162,8.040364067589904,0.3600006103515625,0.24185733260855358,0.9859998703002937,-0.07616585618962901,2.0481655967902164,0.45491700705533233,1.517082733545255,-1.1307240568554064,96.94649819894062,25.051166491680902,0.5310828632449606,7,-0.6649999618530273,-0.9099998474121094,-0.9149999618530273,-1.5650005340576172,1.4449996948242188,2,0.06560972260265796,2.2999866486105374,20.229999542236328,1.236843029880188,20.36000061035156,-2.0169658097553165,20.03499984741211,0.06560972260265796 3219,2013-07-18,20.924999237060547,20.924999237060547,20.440000534057614,20.48500061035156,4363032.0,0.020731670100514465,1.2045464397492858,1.7599945068359517,74.99993485847891,64.17966882156746,-1.0066358663320578,-1.4905163675052826,-1.271063160915336,-2.351015434247387,9.253591426258374,0.48499870300293324,0.3299183604141831,1.3274991035461419,0.10118042672336713,2.5538177803689166,0.7143397651347563,1.9406584419575275,-1.417636352161665,100.0,24.988099688458036,0.6131593384113867,7,-0.8125,-1.1324996948242188,-1.3099989891052246,-1.989999771118164,1.2750015258789062,3,0.03393075353445174,1.482754991976007,20.5,2.2999866486105374,20.229999542236328,1.236843029880188,20.36000061035156,0.03393075353445174 3220,2013-07-19,20.82999992370605,21.145000457763672,20.71999931335449,20.84000015258789,6391636.0,-0.00453999124579374,-2.695638833373332,-0.022727863849569634,71.06011742465861,66.82387391325675,-0.7244510058344709,-1.3061477719919132,-1.1484086637796729,-2.2175259662562787,10.377450098298322,0.42500114440918324,0.4093703821339538,1.1332497596740687,-0.156312384594262,2.4228119039423994,0.48846868753990336,1.778030831808234,-1.1241679495045354,73.64011594128847,0.4301831410782313,0.6447810721341647,7,-0.48250007629394176,-0.9274997711181605,-1.2874999046325648,-1.8950004577636683,1.4850006103515625,4,0.03600576105362552,1.2045464397492858,20.924999237060547,1.482754991976007,20.5,2.2999866486105374,20.229999542236328,0.03600576105362552 3221,2013-07-22,20.88500022888184,20.934999465942386,20.774999618530273,20.899999618530273,2105218.0,0.0026404371280479566,2.7647428417554463,1.4999046347502085,73.58485551795617,69.43683260327579,-0.6476837820453163,-1.2504130434882548,-1.1618105547393291,-2.2355609241276255,11.225831332505834,0.15999984741211293,0.47455308729985646,1.0772500991821339,-0.22053115283616975,2.3750313512004375,0.42835947317298206,1.7261407251912857,-0.9489012973103783,75.92590303250834,1.6548186996439682,0.6488906260091521,7,-0.5375003814697301,-0.9825000762939489,-1.3425002098083532,-1.9500007629394567,1.0049991607666016,0,0.03327745689287087,-2.695638833373332,20.82999992370605,1.2045464397492858,20.924999237060547,1.482754991976007,20.5,0.03327745689287087 3222,2013-07-23,20.80500030517578,20.93000030517578,20.76000022888184,20.920000076293945,2232768.0,-0.0038304966640807514,1.5185153788552574,7.666963377417889,73.69183290325657,71.20311663350417,-0.4592069578919471,-1.079670975524035,-1.0638178213773521,-2.1196435896599866,12.201379211019612,0.17000007629394176,0.6056468977949656,0.9045001983642571,-0.40029618560191693,2.209296582330431,0.25210200638117186,1.5568983903473423,-0.6754771294135651,65.48223940018279,-12.749883014755781,0.6523981919830865,7,-0.3000001907348633,-0.9025001525878906,-1.262500286102295,-1.8700008392333984,0.9300003051757777,1,0.032684465042118305,2.7647428417554463,20.88500022888184,-2.695638833373332,20.82999992370605,1.2045464397492858,20.924999237060547,0.032684465042118305 3223,2013-07-24,21.21999931335449,21.270000457763672,20.809999465942386,20.854999542236328,3726191.0,0.019947080129360417,-1.0219827206760979,-3.1739173701756114,74.47104088393272,71.53630152676381,-0.7194118065215669,-1.4135647185386127,-1.467075169641987,-2.4975440684051726,13.893733671842327,0.4650001525878906,0.7159995723191201,1.2219992637634256,-0.1727478884911875,2.6167464160180387,0.5246256876361208,1.9193728398907304,-0.9279997724720381,93.9757651800832,16.350183543531486,0.697373576127306,7,-0.6099987030029261,-1.254999160766598,-1.6312494277954066,-2.284999847412106,0.7950000762939524,2,0.018850213893606194,1.5185153788552574,20.80500030517578,2.7647428417554463,20.88500022888184,-2.695638833373332,20.82999992370605,0.018850213893606194 3224,2013-07-25,21.395000457763672,21.395000457763672,21.165000915527344,21.239999771118164,4359345.0,0.008246991049573271,1.9677228819294899,0.4246596817599916,83.1609772149587,72.90745473018706,-0.7980544291826916,-1.495101622613877,-1.6266083290485298,-2.6295017937158676,15.736015401852137,0.22999954223632812,0.8146947864100085,1.2890004158020005,-0.1890089295174313,2.7670097611214324,0.5499957431422864,2.0280050884617147,-0.9269607518426,100.0,15.290170177927223,0.7390046726597158,7,-0.7224998474121094,-1.3675003051757812,-1.798750877380371,-2.460000991821289,0.4650001525878871,3,0.025706904664307473,-1.0219827206760979,21.21999931335449,1.5185153788552574,20.80500030517578,2.7647428417554463,20.88500022888184,0.025706904664307473 3225,2013-07-26,21.18000030517578,21.520000457763672,21.07999992370605,21.5,2962044.0,-0.010049083804056336,1.444443267070761,-2.0645050144588692,74.99996962823745,73.33288371849616,-0.45098097926240044,-1.1761934580367388,-1.394451079574452,-2.3880789257167336,17.856946165266013,0.44000053405762074,0.8922398704506342,0.9697502136230476,-0.5021209802115294,2.4416214074576246,0.23381461670575732,1.7056858105403379,-0.5265684488861879,55.263151290345846,-28.13234487671656,0.7359355969172888,7,-0.3874998092651367,-1.0900001525878906,-1.5837507247924805,-2.2450008392333984,1.4599990844726598,4,0.04815866114574208,1.9677228819294899,21.395000457763672,-1.0219827206760979,21.21999931335449,1.5185153788552574,20.80500030517578,0.04815866114574208 3226,2013-07-29,21.18000030517578,21.38999938964844,21.01000022888184,21.170000076293945,2688048.0,0.0,-1.3030257492125457,-0.031250745058770235,73.34462413295073,74.22822452403116,-0.36032362279784635,-1.0886692015771153,-1.381614692345135,-2.3590727178060504,19.985012355107916,0.37999916076660156,0.8835484149015826,0.8787502288818345,-0.5968259622681522,2.3543264200318212,0.14096213330683938,1.6165383244568297,-0.35325472859137363,55.263151290345846,-26.512999663520148,0.7377880955749937,7,-0.3400001525878906,-1.0900001525878906,-1.5837507247924805,-2.2450008392333984,1.2600002288818324,0,0.05358830087478661,1.444443267070761,21.18000030517578,1.9677228819294899,21.395000457763672,-1.0219827206760979,21.21999931335449,0.05358830087478661 3227,2013-07-30,21.125,21.395000457763672,20.975000381469727,21.26000022888184,3867378.0,-0.002596803795245517,1.0740709344108657,-13.499713904253646,73.34462413295073,74.73977518859785,-0.18440898133518857,-0.9347067557355899,-1.3252745719260233,-2.2794825423220075,22.00192832731978,0.4200000762939453,0.8960807647349576,0.7304999351501458,-0.7031370070891576,2.164136877389449,0.013681464030494084,1.4473184062697975,-0.15960344717974095,44.366210425928884,-36.39290369511495,0.716818471119651,7,-0.14499950408935547,-1.0225000381469727,-1.608750343322754,-2.190000534057617,1.6450004577636719,1,0.03621298885909785,-1.3030257492125457,21.18000030517578,1.444443267070761,21.18000030517578,1.9677228819294899,21.395000457763672,0.03621298885909785 3228,2013-07-31,21.06999969482422,21.125,20.88999938964844,21.09499931335449,3380024.0,-0.002603564742048814,4.5293616066419,0.18518204552194567,66.46702346607088,73.79167392277472,-0.04475808680579263,-0.7699334820318313,-1.281473932143303,-2.20147941787425,24.136321666872522,0.23500061035155895,0.8852821804359863,0.5807496070861831,-0.7610725502881692,1.9225717644605353,-0.09016147160099308,1.2516606857733592,0.4500007629394531,28.57142857142817,-47.69856296100956,0.670911078687176,7,0.05000019073486328,-0.8924999237060547,-1.5537500381469727,-2.135000228881836,2.0450000762939453,2,0.03156150570285465,1.0740709344108657,21.125,-1.3030257492125457,21.18000030517578,1.444443267070761,21.18000030517578,0.03156150570285465 3229,2013-08-01,21.295000076293945,21.43000030517578,21.149999618530273,21.2450008392334,2979804.0,0.010678708340228216,-1.3333227370261465,-2.000000000000284,74.99998107790823,74.22943655091359,-0.23663957106362687,-0.8984442819803924,-1.5014280518434013,-2.4027334299198984,26.244648278983938,0.3600006103515625,0.922758128151564,0.7152500152587891,-0.5848894883889031,2.015389518906481,0.06518026343494299,1.3653197670826351,0.21240036010742358,64.28571428571408,-12.919735736133191,0.6500697518238464,8,-0.1549997329711914,-1.0450000762939453,-1.7787504196166992,-2.3600006103515625,1.4200000762939453,3,0.03381072133246965,4.5293616066419,21.06999969482422,1.0740709344108657,21.125,-1.3030257492125457,21.18000030517578,0.03381072133246965 3230,2013-08-02,21.405000686645508,21.405000686645508,21.23500061035156,21.290000915527344,2237262.0,0.005165560458204377,1.956528950292799,2.300030518043793,72.6680926945721,74.12757401498202,-0.2866422962428139,-0.8757436708027555,-1.6051613647755794,-2.4881867976303838,28.36359533783443,0.17000007629394887,0.9297662159227578,0.7125005722045898,-0.4493331634190447,1.8743343078282244,0.13158370439277434,1.2934174400164054,0.09005172882080359,95.37044886195055,19.088823709156827,0.5809168678118168,8,-0.2650003433227539,-1.1550006866455078,-1.9562506675720215,-2.470001220703125,1.4499988555908203,4,0.02125671147443242,-1.3333227370261465,21.295000076293945,4.5293616066419,21.06999969482422,1.0740709344108657,21.125,0.02125671147443242 3231,2013-08-05,21.325000762939453,21.575000762939453,21.05500030517578,21.399999618530273,3775100.0,-0.0037374408381105617,1.4470543884607963,-0.6521652596487154,74.27939472370932,74.19285866169898,-0.15384284347760513,-0.6963760489241686,-1.5235630477550686,-2.385132989160933,30.12303158806023,0.5200004577636719,0.8700768521478821,0.546750640869142,-0.5286209577384469,1.622122239476731,0.009064841565347592,1.0844364401729365,-0.4350013732910121,63.5037228029335,-12.235169626993518,0.5376857993037938,8,-0.13250064849853516,-1.0450000762939453,-1.8762507438659668,-2.3900012969970703,1.8199996948242188,0,0.06166464617409595,1.956528950292799,21.405000686645508,-1.3333227370261465,21.295000076293945,4.5293616066419,21.06999969482422,0.06166464617409595 3232,2013-08-06,21.350000381469727,22.350000381469727,21.21999931335449,21.5,7797615.0,0.0011723150122329162,-4.512176740680703,2.000025431703161,71.1442856885289,73.823219195543,-0.10438098277213825,-0.6321015763720013,-1.545996108121404,-2.3926869845451364,31.936380550900463,1.130001068115238,0.8407035554289948,0.4945002555847182,-0.5058519190267532,1.4948524301961896,-0.005675831721017488,0.9946763428904539,-0.4463009643554656,31.506895844464804,-39.83301517699259,0.5001760873057354,8,0.26999950408935547,-0.6800003051757812,-1.9025006294250488,-2.4150009155273438,1.8799991607666016,1,0.05105387040339027,1.4470543884607963,21.325000762939453,1.956528950292799,21.405000686645508,-1.3333227370261465,21.295000076293945,0.05105387040339027 3233,2013-08-07,21.614999771118164,21.790000915527344,21.290000915527344,21.295000076293945,4243262.0,0.012412149176280085,-2.0303212456795405,-2.1333367241839705,68.64865923728738,72.2107394202462,-0.3435892509695293,-0.7907585246987239,-1.7991714844502127,-2.637165457634694,34.23346148162763,0.5,0.8055202083070938,0.6662496566772447,-0.24382775164420423,1.5763270649986936,0.21121095251652022,1.1212883608379691,-0.6534483154296851,43.24319945563242,-23.460514642945583,0.45503870416072484,8,0.005000114440917969,-0.9449996948242188,-2.283750057220459,-2.6800003051757812,1.715000152587887,2,0.053435146836726455,-4.512176740680703,21.350000381469727,1.4470543884607963,21.325000762939453,1.956528950292799,21.405000686645508,0.053435146836726455 3234,2013-08-08,21.600000381469727,21.70499992370605,21.434999465942386,21.63999938964844,3157486.0,-0.0006939342959642048,2.1764745481269214,-0.12499701976493016,71.75141973512643,71.84978943212275,-0.33129138052962404,-0.7051968819739614,-1.7669593036636577,-2.6016038925468976,35.87640735661442,0.27000045776366477,0.7778768273414443,0.5835002899169908,-0.30753186183066106,1.4745324416646426,0.13798421404316485,1.0290163657908167,-0.5829109687499994,42.084945496963705,-22.760629309418512,0.4455160758738258,8,0.01999950408935547,-0.8500003814697266,-2.325000286102295,-2.6650009155273438,1.7600002288818324,3,0.07013885939317532,-2.0303212456795405,21.614999771118164,-4.512176740680703,21.350000381469727,1.4470543884607963,21.325000762939453,0.07013885939317532 3235,2013-08-09,21.7450008392334,21.790000915527344,21.540000915527344,21.649999618530273,2928709.0,0.006712984037170022,1.702682640163309,-2.3750894091839005,73.11828839101851,71.8246410163525,-0.43328244098420043,-0.7541873865351789,-1.8809403280132422,-2.7211581409780266,37.31415231358077,0.25,0.7171038553788947,0.643000698089601,-0.17680317369284637,1.4628045698720484,0.23309876219837733,1.0529026339808247,-0.6745949877636725,53.2818913827614,-9.742310701855892,0.4099019358912236,8,-0.1250009536743164,-0.9950008392333984,-2.5212512016296387,-2.7950010299682617,1.7950000762939453,4,0.04460792255314017,2.1764745481269214,21.600000381469727,-2.0303212456795405,21.614999771118164,-4.512176740680703,21.350000381469727,0.04460792255314017 3236,2013-08-12,21.614999771118164,21.739999771118164,21.36000061035156,21.684999465942386,2640148.0,-0.005978434725129045,3.222205738990418,-0.7368294249920065,71.20415502036667,71.58681111495427,-0.26271490915082296,-0.5537344102395885,-1.7090240629104976,-2.5669270013671195,38.71901453536064,0.3850002288818395,0.6059690565854048,0.45024967193603516,-0.3211095543490572,1.2216088982211275,0.06457005879348898,0.8359292850785813,-0.4934101384484393,34.955759681051305,-26.6108828107766,0.3856796131425456,8,0.005000114440917969,-0.7899999618530273,-2.3837499618530273,-2.3000001907348633,2.0,0,0.05736755883638933,1.702682640163309,21.7450008392334,2.1764745481269214,21.600000381469727,-2.0303212456795405,21.614999771118164,0.05736755883638933 3237,2013-08-13,21.799999237060547,21.88999938964844,21.61000061035156,21.63500022888184,2384447.0,0.008558846537189302,-1.6046610658173521,-2.3571389645774863,67.2618797577217,71.67512848069326,-0.3820758444733947,-0.6483225017905028,-1.8515122900236385,-2.7239795478006954,40.239266846829864,0.2799987792968821,0.5550834338965629,0.5567491531372077,-0.1288569064164662,1.2423552126908817,0.213946123360369,0.8995521829140465,-0.629273174438822,84.99993642155005,26.395477179475748,0.3428030297768373,8,-0.09749889373779297,-0.8499994277954102,-2.502499580383301,-2.484999656677246,1.7849998474121094,1,0.06169730586121247,3.222205738990418,21.614999771118164,1.702682640163309,21.7450008392334,2.1764745481269214,21.600000381469727,0.06169730586121247 3238,2013-08-14,21.84499931335449,21.950000762939453,21.76000022888184,21.940000534057614,2062470.0,0.002064223755450456,2.3043088864560977,-0.5757684349243538,64.51608139819618,70.51025073850303,-0.3414928535030697,-0.6191355196935291,-1.8588881177924357,-2.737293897219395,41.64496256890893,0.19000053405761363,0.5179254564600981,0.5344992637634256,-0.10655163617514773,1.175550163701999,0.2139738137941407,0.8550247137327105,-0.6271022779788424,82.20314874082645,27.643805086227786,0.32052544996928595,8,-0.14249897003173473,-0.8949995040893519,-2.4587497711181605,-2.529999732971188,1.7350006103515625,2,0.06340124845117967,-1.6046610658173521,21.799999237060547,3.222205738990418,21.614999771118164,1.702682640163309,21.7450008392334,0.06340124845117967 3239,2013-08-15,21.63500022888184,21.88999938964844,21.545000076293945,21.864999771118164,2115454.0,-0.009613142186929324,1.464291553133478,2.421016704143875,64.7249158976577,69.62767553884586,-0.08738197078176668,-0.3723059685007932,-1.6040638459988976,-2.4966682156875244,42.185564062909066,0.34499931335449574,0.48091066496075285,0.289000129699712,-0.34069973815062937,0.9186999975500534,-0.025849804225458684,0.6038500636248827,-0.3718190596624318,46.61009278117314,-7.535526197882547,0.3148499339251712,8,0.06750011444091442,-0.5275001525878942,-2.2487506866455114,-2.3200006484985387,3.180000305175774,3,0.07834525892731237,2.3043088864560977,21.84499931335449,-1.6046610658173521,21.799999237060547,3.222205738990418,21.614999771118164,0.07834525892731237 3240,2013-08-16,21.57999992370605,21.709999084472656,21.375,21.6299991607666,2952767.0,-0.002542191106721825,2.1904813805631242,0.21738841988292396,62.499985098842274,68.31885224719397,-0.005528911158759087,-0.27219203128666436,-1.513785839368044,-2.4102518345725983,42.23187108456188,0.33499908447265625,0.4828983880730675,0.19649982452392223,-0.3917811455373261,0.7847807945851706,-0.09764066050670195,0.4906403095545464,-0.27334598599663096,37.28800956906841,-16.025718081785584,0.29414048503062373,8,0.20499992370605824,-0.4299993515014613,-2.046249389648434,-2.2600002288818324,2.30999946594239,4,0.08248381338918098,1.464291553133478,21.63500022888184,2.3043088864560977,21.84499931335449,-1.6046610658173521,21.799999237060547,0.08248381338918098 3241,2013-08-19,21.57999992370605,21.655000686645508,21.399999618530273,21.549999237060547,1552679.0,0.0,1.8333103747893995,-0.6000228885327313,64.7249158976574,67.60558893709712,0.03849478692379549,-0.22920625096946523,-1.4864849800951454,-2.376361247693527,42.28068059520554,0.2550010681152344,0.44282551202408627,0.1617498397827113,-0.3830461539627521,0.7065458335281747,-0.11064815709002218,0.43414783665544476,-0.23161212824621913,35.65211333948045,-18.01707847418163,0.2723979968727318,8,0.0400009155273473,-0.4299993515014613,-1.9474997520446742,-2.2600002288818324,1.9799995422363352,0,0.09082488409410017,2.1904813805631242,21.57999992370605,1.464291553133478,21.63500022888184,2.3043088864560977,21.84499931335449,0.09082488409410017 3242,2013-08-20,21.48500061035156,21.670000076293945,21.38999938964844,21.450000762939453,3632668.0,-0.004402192478700329,-2.6128516230651164,1.1666348782503853,63.09151909275126,66.98812892103757,0.1728329708640466,-0.08500944519560605,-1.3621467919834025,-2.24847807561013,42.391836045543,0.28000068664550426,0.4053390949315947,0.03275051116942862,-0.4295260126371687,0.49502703497602596,-0.19838775073386827,0.2638887730727255,-0.11000061035155895,19.130515547357955,-36.15547392451835,0.23113826190329836,8,0.17000007629394887,-0.2775001525878871,-1.852500438690182,-2.0650005340576136,2.529998779296882,1,0.09913889226237038,1.8333103747893995,21.57999992370605,2.1904813805631242,21.57999992370605,1.464291553133478,21.63500022888184,0.09913889226237038 3243,2013-08-21,21.6200008392334,21.674999237060547,21.43000030517578,21.450000762939453,1845534.0,0.006283464046856757,-1.3333121406708386,4.857166212534553,60.869598499636396,65.77903767264979,0.043154950605728715,-0.1986931572475754,-1.4585422071061913,-2.353307694628178,42.01749425984359,0.24499893188476562,0.3740712397748496,0.14775066375732493,-0.3067641958070304,0.6022655233216803,-0.07950676602485274,0.3750080935395026,-0.23000144958495738,47.57303487304047,-6.302962060541589,0.227257429782178,8,0.034999847412109375,-0.36500072479248047,-1.9475007057189941,-2.095001220703125,2.4899997711181605,2,0.09088798191318359,-2.6128516230651164,21.48500061035156,1.8333103747893995,21.57999992370605,2.1904813805631242,21.57999992370605,0.09088798191318359 3244,2013-08-22,21.94499969482422,21.989999771118164,21.725000381469727,21.725000381469727,2779723.0,0.015032323911896128,-1.4090928794985391,1.2941130271853156,65.78947074892,64.9647246013055,-0.25452530883073265,-0.5063348120813629,-1.7258566971197205,-2.643305195716948,41.66834655041372,0.3699989318847656,0.36545628310455314,0.4452495574951172,-0.05394399837417296,0.9444431133644073,0.1956527795604721,0.6948463354297623,-0.5550003051757777,92.68291170058028,42.23578901289561,0.2495967779346447,8,-0.26999950408935547,-0.5499992370605469,-2.232499599456787,-2.3424997329711914,2.7150001525878906,3,0.07450445439137798,-1.3333121406708386,21.6200008392334,-2.6128516230651164,21.48500061035156,1.8333103747893995,21.57999992370605,0.07450445439137798 3245,2013-08-23,22.200000762939453,22.315000534057614,21.94499969482422,22.0,2873393.0,0.011620007822345846,-1.3870916138558806,0.9090972143953252,73.20956973819213,65.18754845884166,-0.48969374226734885,-0.7178041140533651,-1.928208740902761,-2.857315318027652,41.322266964298294,0.3700008392333949,0.35485369878124473,0.6492506027221694,0.08360920314195397,1.2148920023023848,0.3664299029320617,0.9320713025122771,-0.7716013336181611,87.56760769289485,37.17042342396783,0.2828206997901077,8,-0.35500049591064453,-0.6650009155273438,-2.2475013732910156,-2.4200010299682617,2.3299999237060582,4,0.11779277843465774,-1.4090928794985391,21.94499969482422,-1.3333121406708386,21.6200008392334,-2.6128516230651164,21.48500061035156,0.11779277843465774 3246,2013-08-26,22.315000534057614,22.31999969482422,22.084999084472656,22.31999969482422,1821706.0,0.005180169692162284,93.01602441816101,-0.02499570848196478,74.43040248467355,65.98405098405854,-0.5531229931196293,-0.7835876367538894,-1.9939405071072436,-2.922335525086858,41.20994141049857,0.2350006103515625,0.34475109035772533,0.7075003623962353,0.07471615218512895,1.3402845726073416,0.3911082572906821,1.0238924675017884,-0.8497370666503841,99.46245600794074,44.7476490849466,0.31639210510555343,8,-0.46750068664550426,-0.7600002288818324,-2.1900005340576136,-2.4250001907348597,2.3400001525878977,0,0.07058027416073909,-1.3870916138558806,22.200000762939453,-1.4090928794985391,21.94499969482422,-1.3333121406708386,21.6200008392334,0.07058027416073909 3247,2013-08-27,21.88999938964844,22.25,21.825000762939453,22.19499969482422,3989322.0,-0.01904553592819891,1.0481845757882158,61.01030141163086,56.44027140630107,65.08673876273686,-0.12741143023070478,-0.31445855378281706,-1.5339102335943586,-2.4513944910682817,40.875357590790465,0.4899997711181605,0.3083503952224902,0.2442492485046408,-0.35745246260815833,0.8459509596174399,-0.056601607051756986,0.5451001040610386,-0.38934644567871146,51.685325835376815,-4.295474875053536,0.3008508555563989,8,-0.04249954223633168,-0.3349990844726598,-1.764999389648441,-1.9999990463256871,2.5,1,0.07629054923974432,93.01602441816101,22.315000534057614,-1.3870916138558806,22.200000762939453,-1.4090928794985391,21.94499969482422,0.07629054923974432 3248,2013-08-28,21.73500061035156,21.799999237060547,21.524999618530273,21.76000022888184,3426264.0,-0.007080803271752423,4.238205961961162,0.08196588038124346,52.96703849491296,63.78030794020966,0.011558652189052054,-0.11287215056904998,-1.3449611997917401,-2.2478570053396716,40.488384747807935,0.3649997711181676,0.280427328365942,0.05600042343139222,-0.4818469952421225,0.5938478421049069,-0.21292328590536513,0.3249241327681496,0.6149997711181676,26.415216562021964,-30.02938248883473,0.268923709336758,8,0.11249923706055043,-0.15500068664550426,-1.5312504768371547,-1.845000267028805,2.3549995422363317,2,0.10489987187812666,1.0481845757882158,21.88999938964844,93.01602441816101,22.315000534057614,-1.3870916138558806,22.200000762939453,0.10489987187812666 3249,2013-08-29,22.01499938964844,22.114999771118164,21.84000015258789,21.84000015258789,2973012.0,0.01288239114028511,-2.142866485013624,-7.000076295107636,55.60163446463217,63.01382453640855,-0.23341468793300635,-0.35433144470473366,-1.5694864641431785,-2.4843813230804344,39.82449354129162,0.3799991607666051,0.259309764380955,0.2999992370605504,-0.22587821437046074,0.8258766884915616,0.03706051134504662,0.5629379627760542,0.3185009765624969,61.635185420660754,4.592633469075416,0.2629387257155052,8,-0.15999984741211293,-0.394999504089359,-1.7274990081787145,-2.0499992370605504,1.9350013732910085,3,0.0951624473670527,4.238205961961162,21.73500061035156,1.0481845757882158,21.88999938964844,93.01602441816101,22.315000534057614,0.0951624473670527 3250,2013-08-30,21.86000061035156,22.024999618530273,21.739999771118164,22.020000457763672,2764995.0,-0.007040598845974189,2.352975495915986,-0.9142888283378764,55.0308270388104,61.93670355209221,-0.03857779083040924,-0.17233304722055465,-1.346453982819341,-2.28772525472532,39.01547163534889,0.2849998474121094,0.2383438328279972,0.12225046157836417,-0.3862401662865196,0.6307410894432479,-0.13199485235407593,0.37649577551080426,0.4573297409057666,42.13848549335502,-16.966815262931163,0.2542453139324411,8,-0.005001068115230822,-0.24000072479247692,-1.5100002288818324,-1.8325004577636683,2.0100002288818395,4,0.12808779317849806,-2.142866485013624,22.01499938964844,4.238205961961162,21.73500061035156,1.0481845757882158,21.88999938964844,0.12808779317849806 3251,2013-09-02,22.63999938964844,22.63999938964844,22.1299991607666,22.149999618530273,5136955.0,0.03568155340890167,1.0816345596163346,-3.0625014901174947,63.86141169212947,62.022247174245344,-0.7290730063561419,-0.8946324557310952,-2.042149924422489,-3.017834912817918,39.19448133331607,0.7799987792968821,0.25289498795015675,0.8364993095397999,0.22341333098675875,1.449585288092841,0.5299563202632811,1.1430422988163187,-1.1149997711181676,100.0,42.345571248526866,0.3065429892765202,9,-0.6049995422363317,-0.875,-2.1987490653991735,-2.5499992370605504,0.7800006866455043,0,0.08348062490943464,2.352975495915986,21.86000061035156,-2.142866485013624,22.01499938964844,4.238205961961162,21.73500061035156,0.08348062490943464 3252,2013-09-03,22.440000534057614,22.96500015258789,22.424999237060547,22.69499969482422,3696499.0,-0.008833871951528072,-2.789456777069126,-0.5204066936290668,59.340696851341406,61.85236921332368,-0.42394346285235684,-0.6416861376257685,-1.7676218960172037,-2.7694017806535562,38.449819063337685,0.5400009155273438,0.27410824032659065,0.5820004463195758,-0.05467997682878334,1.218680869467935,0.26366023474539446,0.9003406578937572,-0.8927009201049785,63.54170667902886,8.621053937042788,0.31834021157417985,9,-0.1950006484985316,-0.5125007629394496,-1.975000381469723,-2.350000381469723,1.3449993133544957,1,0.09870766933477348,1.0816345596163346,22.63999938964844,2.352975495915986,21.86000061035156,-2.142866485013624,22.01499938964844,0.09870766933477348 3253,2013-09-04,22.770000457763672,22.78000068664551,22.43000030517578,22.57500076293945,2841979.0,0.01470587860304251,2.25581519135565,-0.7647072023217404,67.17098470713611,62.005870764236576,-0.641077012418755,-0.9283148409700885,-2.0280375137838718,-3.0490358054120748,37.66491431897844,0.3500003814697301,0.30481485840968503,0.854250335693358,0.10994373396487944,1.5985569374218365,0.4820970348291169,1.226403636557599,-1.1659928222656255,84.08166252240161,26.948593827977675,0.3721533008642394,9,-0.5250005722045898,-0.8425006866455078,-2.228750228881836,-2.6800003051757812,1.0799999237060582,2,0.0711461967200977,-2.789456777069126,22.440000534057614,1.0816345596163346,22.63999938964844,2.352975495915986,21.86000061035156,0.0711461967200977 3254,2013-09-05,23.114999771118164,23.114999771118164,22.80500030517578,22.82999992370605,3160409.0,0.015151484691203088,1.1754360134384494,1.4615399663523527,71.34913190281033,61.79915544919416,-0.8969861067021583,-1.2163580108833294,-2.2968805990660854,-3.3377986240203974,36.984819633499065,0.3449993133544922,0.3606077246818735,1.1234996795654304,0.22259905743230846,2.0244003016985523,0.6730493684988694,1.5739499906319914,-1.4565524349365226,100.0,38.689572598379065,0.45045031106656014,9,-0.7950000762939453,-1.0299997329711914,-2.466249942779541,-3.0249996185302734,0.5550003051757812,3,0.042180419256935275,2.25581519135565,22.770000457763672,-2.789456777069126,22.440000534057614,1.0816345596163346,22.63999938964844,0.042180419256935275 3255,2013-09-06,22.71500015258789,23.09000015258789,22.6200008392334,23.059999465942386,4268503.0,-0.01730476411382309,1.3209803284401682,-1.210524554617122,64.20528357953842,60.66303112640137,-0.46516883627512584,-0.7799509544314276,-1.8192892557642324,-2.8811619962782125,35.958803027218345,0.4949989318847656,0.4100794670366952,0.6750000953674302,-0.2732225850735617,1.6232227758084221,0.20088875514693427,1.1491114355879262,-0.9691596703100593,59.39092683531362,-4.951739584148498,0.47411134022049506,9,-0.3950004577636719,-0.630000114440918,-2.0199999809265137,-2.625,1.4500007629394531,4,0.05436938595885743,1.1754360134384494,23.114999771118164,2.25581519135565,22.770000457763672,-2.789456777069126,22.440000534057614,0.05436938595885743 3256,2013-09-09,22.854999542236328,22.95000076293945,22.729999542236328,22.78499984741211,2923427.0,0.006163301285845968,-1.44445386343403,-0.2028980699804821,66.95546050270985,61.83138547044679,-0.5816842934616844,-0.866727065179127,-1.8870134331253254,-2.963534500071983,35.544148301135266,0.23500061035155895,0.4309882398762568,0.7529994964599602,-0.23934686087579848,1.745345853795719,0.25682631779208265,1.2491726751278378,-1.0270095026280757,62.318836573519945,-7.423013183584345,0.49617317866787886,9,-0.5349998474121094,-0.7699995040893555,-2.159999370574951,-2.7649993896484375,1.495000839233402,0,0.04441047111470442,1.3209803284401682,22.71500015258789,1.1754360134384494,23.114999771118164,2.25581519135565,22.770000457763672,0.04441047111470442 3257,2013-09-10,23.145000457763672,23.30500030517578,22.94499969482422,23.024999618530273,5360791.0,0.012688729876866534,-1.5714266251592293,1.7143051771117166,68.17642204525343,63.521316976040175,-0.7542604794437366,-1.1075837677585234,-2.0966553376723382,-3.1916412554511275,35.05355671352287,0.4500007629394531,0.4224325486534788,0.975750350952147,-0.1084677857823877,2.0599684876866817,0.43364128258487966,1.5178594193194144,-1.2397898342648261,81.71430315290179,8.789516563967524,0.542109068367267,9,-0.6225004196166992,-0.8825006484985352,-2.408750057220459,-3.0275001525878906,0.9549999237060582,1,0.011881599183033442,-1.44445386343403,22.854999542236328,1.3209803284401682,22.71500015258789,1.1754360134384494,23.114999771118164,0.011881599183033442 3258,2013-09-11,23.229999542236328,23.45000076293945,23.18000030517578,23.45000076293945,4114093.0,0.0036724598311315138,1.454535996670875,-1.833330684256507,66.2452810534173,64.70394437479408,-0.6759788380896801,-1.142055764796563,-2.0959106303820256,-3.218413684942412,34.512220940252256,0.3050003051757777,0.40373877830061744,0.9914994239807129,-0.1790067287143735,2.1620055766757993,0.40624634763317147,1.5767525003282543,-1.212805744203326,73.4938263944906,2.9415610401025134,0.5852530763475432,9,-0.6349992752075195,-0.8599987030029297,-2.0849995613098145,-2.72499942779541,0.7900009155273438,2,0.023891533194681847,-1.5714266251592293,23.145000457763672,-1.44445386343403,22.854999542236328,1.3209803284401682,22.71500015258789,0.023891533194681847 3259,2013-09-12,23.32999992370605,23.38999938964844,23.20000076293945,23.30500030517578,3930666.0,0.004304794810172208,1.6206969126951458,-0.11363399916769272,64.86843538418822,65.79701196872495,-0.6367958700960443,-1.16846806204666,-2.1172311554899643,-3.271548994900119,34.731678022295675,0.18999862670899148,0.46702061305448694,1.0067498207092243,-0.2236896056886124,2.237189247107061,0.3915301075103059,1.6219695339081426,-1.1695254291824035,85.5420662332618,16.434003655496824,0.6152197131989179,9,-0.5399999618530238,-0.9249992370605469,-2.1849999427795375,-2.824999809265133,0.645000457763679,3,0.02228891810819489,1.454535996670875,23.229999542236328,-1.5714266251592293,23.145000457763672,-1.44445386343403,22.854999542236328,0.02228891810819489 3260,2013-09-13,23.36000061035156,23.45000076293945,23.184999465942386,23.274999618530273,2706995.0,0.0012859274215009098,1.0,3.400091554131721,64.06462507322627,65.81959123329125,-0.48237199890141014,-1.1154687929154896,-2.0557814314349407,-3.2506014346304717,35.57232975309783,0.2650012969970632,0.5612606256839463,0.947750473022456,-0.3134453903860859,2.208946336430998,0.3171525413181868,1.578348404726725,-1.07057348898633,87.49999999999993,21.313201067319753,0.6305979317042705,9,-0.42250061035155895,-0.9549999237060547,-2.175000667572018,-2.855000495910641,1.4449996948242223,4,0.0132705247364171,1.6206969126951458,23.32999992370605,1.454535996670875,23.229999542236328,-1.5714266251592293,23.145000457763672,0.0132705247364171 3261,2013-09-16,23.540000915527344,23.68000030517578,23.47500038146973,23.57500076293945,3963734.0,0.007705492314757034,-1.4848337725991299,-0.41175810613707853,73.77528203527086,67.42343403150565,-0.5825418921559269,-1.202768442546006,-2.1551836729550367,-3.3758541721568065,36.556479697091206,0.3199996948242223,0.6412459752412332,1.0297507286071763,-0.26335019415897065,2.3228516513733233,0.38320026722410105,1.6763011899902516,-1.1345164300046946,80.95247981066662,12.397161657868295,0.6465504613830736,9,-0.4850006103515625,-1.0200004577636719,-2.3550009727478027,-3.035000801086426,1.2399997711181676,0,0.026550551218871954,1.0,23.36000061035156,1.6206969126951458,23.32999992370605,1.454535996670875,23.229999542236328,0.026550551218871954 3262,2013-09-17,23.614999771118164,23.84499931335449,23.559999465942386,23.584999084472656,4040759.0,0.0031860175307534266,-6.125002980235537,-0.8571662125341469,77.72865298736906,68.59650828486485,-0.5289655276290937,-1.1699976231412599,-2.1533375989362966,-3.394155516895921,37.6303322058729,0.3049983978271449,0.7477356639625583,0.9982496261596694,-0.2901612768699877,2.2866605291893265,0.35404417464484084,1.642455077674498,-1.0565733872371403,65.41355108690388,-8.122228396500518,0.6442054515148278,9,-0.38249969482421875,-1.005000114440918,-2.3924999237060547,-3.109999656677246,1.340000152587887,1,0.031124311559405315,-1.4848337725991299,23.540000915527344,1.0,23.36000061035156,1.6206969126951458,23.32999992370605,0.031124311559405315 3263,2013-09-18,23.584999084472656,23.78499984741211,23.48500061035156,23.709999084472656,3848476.0,-0.0012704080853813693,1.181800527118905,-4.166571301417763,75.00003037183606,69.00216367031216,-0.41482264328097074,-1.0384795253277375,-2.0434831218008256,-3.3094512338170716,38.65518517617893,0.2999992370605504,0.7670878420353873,0.8699990272521987,-0.39790006691349333,2.1378981214178907,0.23604948016935268,1.5039485743350447,-0.8464524904653459,60.60601681935104,-13.838808364600709,0.6339495470828457,9,-0.35249900817871094,-0.9749994277954102,-2.258749008178711,-3.0799989700317383,1.4550018310546875,2,0.02183596849643843,-6.125002980235537,23.614999771118164,-1.4848337725991299,23.540000915527344,1.0,23.36000061035156,0.02183596849643843 3264,2013-09-19,23.57999992370605,23.815000534057614,23.42499923706055,23.78499984741211,7185509.0,-0.00021196357687780498,1.943391609146617,1.639999389648466,78.76256922122,70.61963985272122,-0.37652191064514895,-0.9536014395380974,-1.9729996470532818,-3.250739052942656,39.04701571758215,0.3900012969970632,0.82273623682131,0.7832498550415004,-0.4864464584372321,2.052946168520233,0.14840169830213412,1.4180980117808666,-0.6865499489901374,59.84856804323281,-17.911024979372108,0.6348481567393669,9,-0.292500495910641,-0.970000267028805,-2.253749847412106,-3.074999809265133,1.4699993133544993,3,0.018659903964429958,1.181800527118905,23.584999084472656,-6.125002980235537,23.614999771118164,-1.4848337725991299,23.540000915527344,0.018659903964429958 3265,2013-09-20,24.815000534057614,24.815000534057614,23.53499984741211,23.57999992370605,59078370.0,0.052374920031698524,1.0728745814645901,-6.024395463299703,81.5675259983687,72.24320268557221,-1.4330068645707108,-2.0897927075830545,-3.1200449883280434,-4.4268546110560365,39.29391748255735,1.2800006866455043,0.8580784482051342,1.887500476837154,0.36345285517334247,3.4115480985009654,1.1254766660052482,2.6495242876690597,-1.788333651932298,100.0,24.018727666183253,0.7620238108319052,9,-0.9350004196166957,-1.720000267028805,-3.410000324249264,-4.310000419616696,0.0149993896484375,4,-0.03385049907353488,1.943391609146617,23.57999992370605,1.181800527118905,23.584999084472656,-6.125002980235537,23.614999771118164,-0.03385049907353488 3266,2013-09-23,23.88999938964844,24.54999923706055,23.774999618530273,24.520000457763672,13675680.0,-0.03727588654046754,1.2463801768032645,-0.5101220702521686,67.3860770870717,72.15538657910756,-0.3863838569646276,-1.0969898704430712,-2.1265010707959355,-3.453337946401355,39.546422762636865,1.0400009155273402,0.8253696233014409,0.8837493896484396,-0.6695251620488811,2.4370239413457604,0.10711211379977925,1.6603866654971,-0.5771991232139584,33.45321717270837,-42.279785919601785,0.7766372758486595,9,0.10750102996825817,-0.7874994277954137,-2.4224991798400914,-3.384999275207523,0.8450012207031179,0,0.038300583461873705,1.0728745814645901,24.815000534057614,1.943391609146617,23.57999992370605,1.181800527118905,23.584999084472656,0.038300583461873705 3267,2013-09-24,23.559999465942386,24.01499938964844,23.459999084472656,23.93000030517578,7772937.0,-0.013813308168146854,1.0555604612966323,0.5873019236940715,59.47240999670221,71.40284535058368,0.009693795865075572,-0.6698040372593006,-1.7261888342359022,-3.075370698711197,40.43863165558494,0.5550003051757848,0.8430243003052418,0.4702494621276898,-1.008108214107395,1.9486071383627745,-0.26892937598985256,1.2094283002452322,1.2550010681152273,9.712237619740954,-62.281090788898275,0.7391788381175421,9,0.44000053405761363,-0.457499504089359,-2.1749987602233922,-3.0549993515014684,1.364999771118164,1,0.05178273549907009,1.2463801768032645,23.88999938964844,1.0728745814645901,24.815000534057614,1.943391609146617,23.57999992370605,0.05178273549907009 3268,2013-09-25,24.01499938964844,24.1299991607666,23.604999542236328,23.614999771118164,5210130.0,0.019312391087435765,-1.4999977293472782,-1.08107759798339,60.51401254839122,70.91902059105067,-0.3601135116488443,-0.9963157439525787,-2.1128438721000578,-3.4889306399945,42.41960944286115,0.5699996948242152,0.8525185991910469,0.8112494468688993,-0.5760722837300705,2.198571177467869,0.11758858156941443,1.5049103121683842,0.7729011154174721,42.44601453700206,-24.93043266257051,0.6936608652994851,9,-0.014999389648441053,-0.8924989700317418,-2.583748817443851,-3.509999275207523,0.735000610351559,2,0.0391422260232408,1.0555604612966323,23.559999465942386,1.2463801768032645,23.88999938964844,1.0728745814645901,24.815000534057614,0.0391422260232408 3269,2013-09-26,24.11000061035156,24.165000915527344,23.82999992370605,24.1200008392334,3890793.0,0.003955911851659888,5.699994277976001,-0.02500059604702485,67.54716546563752,71.30596952354082,-0.3719506200959195,-0.9763766347553329,-2.1506882528554705,-3.540959896155922,43.90966753313879,0.3350009918212926,0.8378592335217974,0.8015006065368624,-0.5228346518658356,2.1258358649395603,0.13933297733551342,1.4636682357382114,0.6513418663024879,47.97054099669052,-19.5726560625007,0.6621676292013492,9,0.009999275207523084,-0.9400005340576136,-2.655000209808346,-3.605000495910641,0.6899986267089915,3,0.03857321781968315,-1.4999977293472782,24.01499938964844,1.0555604612966323,23.559999465942386,1.2463801768032645,23.88999938964844,0.03857321781968315 3270,2013-09-27,24.65999984741211,24.65999984741211,24.20000076293945,24.25,4648609.0,0.02281207893559367,1.2438988081392817,-40.9990463474964,70.58152138926252,70.95110722953989,-0.8025489269911255,-1.3764212796272197,-2.632898580189753,-4.045630060750824,45.96875752789992,0.5499992370605504,0.8497483241980923,1.211499881744384,-0.05899566700272629,2.4819954304914944,0.5762521073708271,1.846747656117941,0.07531576139831131,100.0,30.482498311501672,0.6352477743735555,9,-0.5399999618530273,-1.489999771118164,-3.124999523162842,-4.154999732971191,0.0,4,0.015815060505337764,5.699994277976001,24.11000061035156,-1.4999977293472782,24.01499938964844,1.0555604612966323,23.559999465942386,0.015815060505337764 3271,2013-09-30,24.53000068664551,24.65500068664551,24.30500030517578,24.3799991607666,4125740.0,-0.0052716610531625685,-1.3333418104599501,0.3658575163520402,66.39053377315969,69.69131620573886,-0.5781485555007961,-1.1568819258856742,-2.4369965463321215,-3.8642905760004744,47.110704473155884,0.3549995422363281,0.8663535709412535,0.9870006561279325,-0.3111454182901916,2.2851467305460567,0.33792761891887224,1.6360736933369928,0.1798085916781531,89.16674349038249,20.316633220212623,0.6490730372090613,9,-0.41000080108642933,-1.360000610351566,-2.8400006294250524,-4.025000572204593,0.16499900817870738,0,0.012229891099182266,1.2438988081392817,24.65999984741211,5.699994277976001,24.11000061035156,-1.4999977293472782,24.01499938964844,0.012229891099182266 3272,2013-10-01,24.65500068664551,24.76499938964844,24.434999465942386,24.68000030517578,4275260.0,0.005095800917284565,2.384653005330732,-0.16666242815723803,66.70575276744358,68.76972980525079,-0.6035835565667824,-1.1672782560556492,-2.490703356611867,-3.9483581772637777,47.91097606980491,0.3299999237060547,0.8950831452831594,1.0012506484985373,-0.278490002138728,2.2809912991358026,0.36138032317990465,1.64112097381717,-1.1950016021728551,90.51735194204294,21.33532428656416,0.6398703253186319,10,-0.5350008010864293,-1.485000610351566,-2.953750610351566,-4.150000572204593,-0.015001296997070312,1,0.0032447747506809677,-1.3333418104599501,24.53000068664551,1.2438988081392817,24.65999984741211,5.699994277976001,24.11000061035156,0.0032447747506809677 3273,2013-10-02,24.38999938964844,24.524999618530273,24.18000030517578,24.5,4771380.0,-0.010748379217876414,3.3124955296473786,4.400091554131864,61.963870615522296,66.90320773795105,-0.23734366199353474,-0.8165529711273969,-2.169397002268706,-3.649218227835064,48.457003984447425,0.4750003814697301,0.8713708809164693,0.6552494049072308,-0.5936723693096937,1.9041711791241553,0.030788517798768567,1.279710292015693,-0.9039002990722693,59.89302521985551,-6.921334693608621,0.6244608871084617,10,-0.25249958038330433,-1.2199993133544957,-2.6887493133544957,-3.884999275207523,-0.07499885559082742,2,0.02193521364494888,2.384653005330732,24.65500068664551,-1.3333418104599501,24.53000068664551,1.2438988081392817,24.65999984741211,0.02193521364494888 3274,2013-10-04,24.09000015258789,24.21999931335449,23.959999084472656,24.17499923706055,5215559.0,-0.012300092028205478,1.9714441416894533,0.7727146622278281,57.76595131635446,64.25858832883836,0.15936603519607928,-0.46352931637796857,-1.8210595099825788,-3.3157597140183803,48.372387560681446,0.4300003051757848,0.8227244314209798,0.30650014877319265,-0.9164090365036301,1.5294093340500154,-0.304954443865217,0.9179547414116023,-0.5783230560302748,16.149194885938154,-46.0637337842969,0.6114545926384108,10,0.02249908447265625,-0.8125,-2.3762502670288086,-3.5850000381469727,0.7000007629394531,4,0.027397253766360263,3.3124955296473786,24.38999938964844,2.384653005330732,24.65500068664551,-1.3333418104599501,24.53000068664551,0.027397253766360263 3275,2013-10-07,23.95000076293945,23.9950008392334,23.6299991607666,23.82999992370605,3422584.0,-0.0058115146850009625,2.4761900436870423,-1.4117897854770076,54.39914013773837,62.81559533446798,0.18300676020514928,-0.2384903525282276,-1.6264208821834494,-3.140859411256873,48.53346123096587,0.46000099182128906,0.7938049054085319,0.1047507286071756,-1.0110144705796102,1.2205159277939615,-0.45313187098621555,0.6626333282005668,-0.41325722052001623,28.19396807418284,-30.34116513883078,0.5578825995933926,10,0.1624984741210973,-0.672500610351559,-2.2125010490417445,-3.4450006484985316,0.804998397827152,0,0.03549054058638701,1.9714441416894533,24.09000015258789,3.3124955296473786,24.38999938964844,2.384653005330732,24.65500068664551,0.03549054058638701 3276,2013-10-08,23.8700008392334,24.09499931335449,23.834999084472656,23.959999084472656,3674677.0,-0.0033402889836163796,-2.2499672178048598,-0.7499801319240245,52.73312988285243,62.06678643292911,0.29041142685457544,-0.0827951505560307,-1.4915847837023861,-3.0283846625473103,48.756673005484195,0.2600002288818324,0.7561131756291743,-0.025999259948729758,-1.039791731938962,0.9877932120415025,-0.5328954959438441,0.4808969760463846,-0.3086921798693858,21.14551806771332,-35.0109569538566,0.506896235995116,10,0.3149986267089844,-0.39750099182128906,-2.1325011253356934,-3.3650007247924805,0.6899986267089879,1,0.03309589360718612,2.4761900436870423,23.95000076293945,1.9714441416894533,24.09000015258789,3.3124955296473786,24.38999938964844,0.03309589360718612 3277,2013-10-09,23.420000076293945,23.84499931335449,23.3799991607666,23.79999923706055,4353572.0,-0.018852146925768865,-1.0217354347294112,4.222295220938897,48.37759118981398,60.71829517086498,0.8028981667169113,0.4098789438964161,-0.9890731955368786,-2.553704802050884,48.122939578714615,0.4900016784667969,0.5812174476814178,-0.4897500038146987,-1.4674730738658468,0.4879730662364494,-0.9786115388402727,-0.0008884687891246301,1.3449993133544957,3.4935283436890936,-49.94790778164197,0.4888615350255732,10,0.6524991989135742,0.19999980926513672,-1.5200004577636719,-2.770000457763672,1.375,2,0.05444063255238185,-2.2499672178048598,23.8700008392334,2.4761900436870423,23.95000076293945,1.9714441416894533,24.09000015258789,0.05444063255238185 3278,2013-10-10,23.78499984741211,23.815000534057614,23.53000068664551,23.53499984741211,5237310.0,0.015584960287323923,-1.1923206713910584,-0.657896189811718,51.88245971887549,58.977772310113636,0.4490660543205536,0.09337783040655978,-1.2944650572366676,-2.8975603006490758,47.28023883834511,0.3950004577636683,0.5218104279847786,-0.1525002479553237,-1.0791611429526071,0.7741606470419597,-0.6158306954539654,0.31083019954331803,0.9522995376586962,48.21435869955198,-4.234172381367948,0.46333044749864216,10,0.28749942779541016,-0.16249942779541016,-1.6987500190734863,-2.9724998474121094,1.4150009155273402,3,0.03594700642091264,-1.0217354347294112,23.420000076293945,-2.2499672178048598,23.8700008392334,2.4761900436870423,23.95000076293945,0.03594700642091264 3279,2013-10-11,23.85000038146973,23.940000534057614,23.729999542236328,23.940000534057614,3385011.0,0.0027328372703223636,3.6666807951513936,-0.3600006103515341,38.713452536259744,55.436875770891106,0.3836509519491784,0.07307866093324833,-1.3051269285708251,-2.9339580475980007,46.47042977818895,0.2100009918212855,0.530562200056103,-0.11349973678588654,-0.9965455048751188,0.7695460313033458,-0.5550226208305027,0.3280231472587296,0.860152999114991,65.7344224336171,18.503534892397376,0.4415228840446159,10,0.22249889373778942,-0.1324996948242223,-1.763750553131107,-3.0250005722045934,1.3400001525878835,4,0.01949686143188356,-1.1923206713910584,23.78499984741211,-1.0217354347294112,23.420000076293945,-2.2499672178048598,23.8700008392334,0.01949686143188356 3280,2013-10-14,23.670000076293945,23.795000076293945,23.604999542236328,23.76000022888184,3045399.0,-0.007547182486237425,1.3750089407052428,1.0000000000001183,46.88386302321719,53.269467909786385,0.4564523950244741,0.29249026298118963,-1.075305425428418,-2.7261911199613564,45.43045253041571,0.245000839233402,0.49519153187572584,-0.30900001525878906,-1.157656206349433,0.5396561758318548,-0.7333281108041128,0.11532808028653463,1.0135502198944124,40.55955994942213,-8.06653201867639,0.42432809554532264,10,0.4024991989135742,0.0475006103515625,-1.4675002098083496,-2.695000648498535,1.4249992370605433,0,0.04731731455950028,3.6666807951513936,23.85000038146973,-1.1923206713910584,23.78499984741211,-1.0217354347294112,23.420000076293945,0.04731731455950028 3281,2013-10-15,24.165000915527344,24.165000915527344,23.72500038146973,23.76000022888184,4360591.0,0.02091258291668341,1.1728384596184191,-4.499999999999783,58.18675490193542,52.3229125913966,-0.10702314264484514,-0.1615701457926626,-1.5111268772912325,-3.1921810795585657,44.282294389484726,0.49500083923339844,0.4322243051621051,0.15475082397460938,-0.6715761280985042,0.981077776047723,-0.25841265206194564,0.5679143000111644,0.492478357952578,100.0,44.532700844144976,0.4131634760365562,10,-0.21250152587890625,-0.3925008773803711,-1.962501049041748,-3.1175012588500977,0.6399993896484375,1,0.024415403388631907,1.3750089407052428,23.670000076293945,3.6666807951513936,23.85000038146973,-1.1923206713910584,23.78499984741211,0.024415403388631907 3282,2013-10-16,24.35000038146973,24.459999084472656,24.170000076293945,24.21999931335449,3949661.0,0.007655678002623789,-1.5217355248536315,0.32098974742981357,54.890523793957406,51.536985166778265,-0.37977401360373264,-0.30428261365093334,-1.6343830308661786,-3.3464800589867316,43.04491723502543,0.2949981689453125,0.3019560198977729,0.3030002593994183,-0.5146437565024726,1.1206442753013093,-0.10582174855152715,0.7118222673503638,0.2819292897559258,88.1721620962006,29.774794062782632,0.40882200795094614,10,-0.4300012588501012,-0.47000026702881215,-2.1475005149841344,-3.302500724792484,0.354999542236321,2,0.008624192245699769,1.1728384596184191,24.165000915527344,1.3750089407052428,23.670000076293945,3.6666807951513936,23.85000038146973,0.008624192245699769 3283,2013-10-17,24.10000038146973,24.35000038146973,24.09499931335449,24.34499931335449,3407033.0,-0.01026694029090236,1.0,-1.8845916840281296,49.86033199588065,50.65858302005896,-0.19583002892913726,-0.014463298475714481,-1.3328147564074904,-3.063887866089207,41.94851439466791,0.2550010681152415,0.1935670360620776,0.02725019454956268,-0.7610425645157761,0.8155429536149015,-0.3668961849831085,0.42139657408223385,0.5068906795467463,57.894865994744606,-1.746184324256646,0.39414637953267007,10,-0.1800012588501012,-0.1024999618530309,-1.7075004577636754,-2.9549999237060582,0.7600002288818288,3,0.028838161154495,-1.5217355248536315,24.35000038146973,1.1728384596184191,24.165000915527344,1.3750089407052428,23.670000076293945,0.028838161154495 3284,2013-10-18,24.020000457763672,24.25,23.95000076293945,24.149999618530273,8469532.0,-0.0033194988564220207,-1.2222285015929657,0.5306111327364887,39.710622764538826,49.02652553414789,-0.14170563837458516,0.10560493518913106,-1.2006293890971733,-2.948795468602224,40.88372732259249,0.2999992370605504,0.06290373215979628,-0.07474975585937571,-0.828962582168753,0.6794630704500015,-0.45185616901406433,0.3023566572953129,0.5623527652478053,48.538144762261695,-5.750008166409394,0.37710641315468907,10,-0.10000133514404297,-0.020000457763671875,-1.5374999046325684,-2.8000001907348633,1.0599994659423793,4,0.04912574032838468,1.0,24.10000038146973,-1.5217355248536315,24.35000038146973,1.1728384596184191,24.165000915527344,0.04912574032838468 3285,2013-10-21,23.97500038146973,24.09499931335449,23.8799991607666,24.0049991607666,2965083.0,-0.0018734419415632475,1.047629427792951,0.2307613304575926,40.82644586411365,47.703560643176914,-0.10369061203794416,0.08901130948735059,-1.1075653365344884,-2.8627803204218125,38.64594859688248,0.21500015258788707,-0.03469272710094984,-0.07774982452392365,-0.7524466648904493,0.596947015842602,-0.4150982447071847,0.2595985956593374,0.5833057602968488,34.0136654634348,-15.207313500744611,0.33734842018326244,10,-0.05500125885010121,0.024999618530269885,-1.3775000572204625,-2.7550001144409215,0.8699989318847585,0,0.05067779492203717,-1.2222285015929657,24.020000457763672,1.0,24.10000038146973,-1.5217355248536315,24.35000038146973,0.05067779492203717 3286,2013-10-22,24.80500030517578,24.93000030517578,23.95499992370605,23.979999542236328,6049594.0,0.034619391470273264,-1.2285723005022222,-27.501144455750968,52.01071796563189,48.10724139604558,-0.8796138803636921,-0.7050737899486599,-1.8746746730941553,-3.640694364436257,36.73143130693706,0.9750003814697301,-0.07317936091336819,0.7065000534057617,-0.04180416634087791,1.4548042731524014,0.3323479435324437,1.0806521632790798,-1.4250011444091797,88.09525107038472,42.276343258087756,0.3741521098733193,10,-0.5749998092651367,-0.6500005722045898,-2.1337499618530273,-3.505000114440918,0.904998779296875,1,0.011691151163509383,1.047629427792951,23.97500038146973,-1.2222285015929657,24.020000457763672,1.0,24.10000038146973,0.011691151163509383 3287,2013-10-23,24.78000068664551,24.795000076293945,24.57999992370605,24.690000534057614,2750177.0,-0.00100784592713965,2.583367771879132,0.10909099316130311,55.58741149819785,48.51890270485918,-0.7167884398957476,-0.615547865058037,-1.791742295686472,-3.5644229999747594,35.7400565928063,0.22500038146973012,-0.0814867143163589,0.6205003738403363,-0.14174641898966556,1.3827471666703381,0.23937697742533715,1.0016237702553354,-1.3690015029907272,85.71433761487256,39.95413036851748,0.3811233964150003,10,-0.5125007629394567,-0.62500095367432,-1.9925003051757848,-3.365000724792484,1.1849994659423793,2,0.0010088627053082,-1.2285723005022222,24.80500030517578,1.047629427792951,23.97500038146973,-1.2222285015929657,24.020000457763672,0.0010088627053082 3288,2013-10-24,24.95499992370605,24.989999771118164,24.75,24.8799991607666,3089380.0,0.007062115908449185,2.310331219910026,0.8333403975754468,62.85289494731122,51.20106297275378,-0.7916167436832957,-0.7552351376377864,-1.9070315283643886,-3.6897259473146313,34.65854074536284,0.23999977111816406,-0.06732619528491313,0.7484995841979938,-0.08848810816603958,1.5854872765620271,0.3300057380159771,1.1669934303800105,-1.5136207176208458,96.8468623273074,45.38545075992727,0.4184938461820172,10,-0.657500267028805,-0.7700004577636683,-2.0337500572204554,-3.3825006484985316,1.0750007629394602,3,-0.010018032489052864,2.583367771879132,24.78000068664551,-1.2285723005022222,24.80500030517578,1.047629427792951,23.97500038146973,-0.010018032489052864 3289,2013-10-25,25.040000915527344,25.045000076293945,24.739999771118164,24.790000915527344,3340488.0,0.003406170790669627,1.3461713397009845,3.333299425258283,66.46525227124224,53.376772889201014,-0.7711601530670649,-0.8084395904177768,-1.923333771993157,-3.7196408864382633,33.50472625958005,0.30500030517578125,0.01557097073391489,0.7870005607604966,-0.1271882796494701,1.7011894011704634,0.3299061405555115,1.2440949809654818,-1.5366768868408194,99.57088782506762,43.30052782863212,0.4570944202049835,10,-0.6550006866455078,-0.8275012969970703,-2.118751049041748,-3.342501640319824,1.279998779296875,4,-0.0071885103272566475,2.310331219910026,24.95499992370605,2.583367771879132,24.78000068664551,-1.2285723005022222,24.80500030517578,-0.0071885103272566475 3290,2013-10-28,25.04999923706055,25.190000534057614,24.97500038146973,25.09000015258789,2406761.0,0.0003992939763435288,-1.263175858815036,-0.1600036621093608,68.20985310471053,54.49045046728713,-0.6311966393305006,-0.8302915276951346,-1.8613276490977135,-3.6788057562681225,31.85143353383846,0.21500015258788352,0.05690311111496982,0.7774989128112821,-0.1884175623655544,1.7434153879881187,0.29454067522286564,1.2604571503996986,-1.454174645517579,88.66386819378093,26.795847584568143,0.4829582375884178,10,-0.514999389648441,-0.764999389648441,-2.1012496948242223,-3.352499961853031,0.2550010681152308,0,0.0011976322378930426,1.3461713397009845,25.040000915527344,2.310331219910026,24.95499992370605,2.583367771879132,24.78000068664551,0.0011976322378930426 3291,2013-10-29,24.82999992370605,25.0,24.70499992370605,24.94499969482422,3806835.0,-0.008782407986225316,1.6222184546264038,2.874928476063667,73.42193743639513,56.549496427558,-0.3430192916368675,-0.618368737536759,-1.5703957268938495,-3.4130473122526332,29.84037394031794,0.3449993133544993,0.1681848677965334,0.5424996376037576,-0.4492265465380427,1.534225821745558,0.04663654553285923,1.038362729674656,-1.1066412567619075,40.98356555019136,-27.100695817925313,0.49586309207089974,10,-0.29500007629394176,-0.5450000762939418,-1.3424997329711879,-2.4899997711181605,0.18000030517578836,1,0.0006040833545921664,-1.263175858815036,25.04999923706055,1.3461713397009845,25.040000915527344,2.310331219910026,24.95499992370605,0.0006040833545921664 3292,2013-10-30,24.73500061035156,25.045000076293945,24.625,24.8700008392334,3743585.0,-0.0038259892729114453,-1.3661879509786539,1.173917370175637,67.33579386139539,58.491214412615186,-0.2097186422161954,-0.5450117672674857,-1.4010426479075058,-3.271099358198061,27.538238187474462,0.4200000762939453,0.25369088421001607,0.443500328063962,-0.5550885617830836,1.4420892179110076,-0.05579411685956259,0.9427947729874866,-0.8943105940383376,19.469116172612694,-49.01648641416339,0.4992944449235229,10,-0.20000076293944957,-0.4500007629394496,-1.1850004196166957,-2.352499961853024,-0.10500144958495738,2,0.03941776632554683,1.6222184546264038,24.82999992370605,-1.263175858815036,25.04999923706055,1.3461713397009845,25.040000915527344,0.03941776632554683 3293,2013-10-31,24.92499923706055,24.92499923706055,24.584999084472656,24.65999984741211,4217846.0,0.007681367375001358,1.5660447976046106,-1.9629551138049168,68.76091401074365,61.7190245510824,-0.3021596430932405,-0.730318274937634,-1.5172988214923322,-3.4090551178333683,25.924984161437166,0.3400001525878942,0.2621578494185215,0.6067489624023459,-0.430850648197886,1.6443485730025778,0.08794915710222995,1.1255487677024618,-0.9763643793277765,56.19823767713959,-12.113416566418536,0.5187998053001157,10,-0.38999938964844105,-0.639999389648441,-1.3737492561340368,-2.5424985885620153,0.22000122070312145,3,0.04172521353505121,-1.3661879509786539,24.73500061035156,1.6222184546264038,24.82999992370605,-1.263175858815036,25.04999923706055,0.04172521353505121 3294,2013-11-01,24.75,24.940000534057614,24.540000915527344,24.915000915527344,2782299.0,-0.007021032795072157,2.7209240432214665,-0.6226463983416741,68.88115129369811,64.83621404325844,-0.014215136188404642,-0.5305393039439856,-1.27954751555826,-3.1753170471530616,24.862159978308163,0.3999996185302699,0.27223411708679635,0.39874973297119,-0.6502037544114323,1.4477032203538123,-0.12572701072011938,0.9232264766624994,-0.7020558881612402,32.307570417885835,-37.88223234202429,0.5244767436913106,11,-0.17749977111816762,-0.4650001525878906,-1.1887497901916504,-2.3099994659423864,0.5550003051757812,4,0.051717199460424634,1.5660447976046106,24.92499923706055,-1.3661879509786539,24.73500061035156,1.6222184546264038,24.82999992370605,0.051717199460424634 3295,2013-11-04,24.79999923706055,24.94499969482422,24.71500015258789,24.78499984741211,2175270.0,0.0020201711943657052,-1.9677594014569797,-0.09090488740927848,63.14699972831063,66.07357868355608,0.07277124044305694,-0.5413489708556867,-1.2731405808340845,-3.170241014178803,24.679867873156763,0.22999954223632812,0.3278533146426099,0.40624904632568715,-0.6431308048305269,1.4556288974819012,-0.11844087925241809,0.9309389719037924,-0.6606906114442808,51.484901705286525,-14.317198844357598,0.5246899255781065,11,0.06500148773193004,-0.514999389648441,-1.1549992561340368,-2.312499046325687,0.35500144958496094,0,0.06129034292437452,2.7209240432214665,24.75,1.5660447976046106,24.92499923706055,-1.3661879509786539,24.73500061035156,0.06129034292437452 3296,2013-11-05,24.65999984741211,24.809999465942386,24.60000038146973,24.770000457763672,3511087.0,-0.005645136853037802,1.2105326560522796,-7.3336724313309185,56.54009185881704,66.1794320569582,0.21237252227081527,-0.3574572706267105,-1.080906205016774,-2.9782954007403113,24.212500285926613,0.20999908447265625,0.4325946602615893,0.22674970626831126,-0.7988244761081518,1.2523238886447743,-0.2860373849199185,0.739536797456541,-0.43663586912053276,23.762204218835574,-37.5904996727362,0.5127870911882308,11,0.2050008773803711,-0.375,-1.0149998664855957,-2.0324993133544957,0.23999977111816406,1,0.026155736486404013,-1.9677594014569797,24.79999923706055,2.7209240432214665,24.75,1.5660447976046106,24.92499923706055,0.026155736486404013 3297,2013-11-06,24.69499969482422,24.815000534057614,24.559999465942386,24.65999984741211,3091426.0,0.0014192963353072408,-1.1702162197259969,-0.3181786655569427,63.805132952806275,66.285236279791,0.183325973470982,-0.3078219386074039,-1.0484862393550003,-2.965727616351849,24.83428719454559,0.25500106811522727,0.5457094990134159,0.19799957275390767,-0.7146734649669675,1.1106726104747828,-0.2583369461065317,0.654336091614347,-0.3943047920713596,38.27141888327933,-22.547145908539008,0.4563365188604381,11,0.17000102996826172,-0.4099998474121094,-1.049999713897705,-1.9274997711181676,0.20000076293945312,2,0.01275564033003973,1.2105326560522796,24.65999984741211,-1.9677594014569797,24.79999923706055,2.7209240432214665,24.75,0.01275564033003973 3298,2013-11-07,24.63999938964844,24.854999542236328,24.440000534057614,24.53499984741211,4145602.0,-0.002227183877524186,-1.8135700615527417,3.0000000000001017,64.55401036956114,66.07287606849309,0.21114903508015104,-0.19550667088054396,-0.9203183405433322,-2.8629965874739973,25.361477209688577,0.4149990081787145,0.5568295548034357,0.10024929046631215,-0.7499606574779349,0.9504592384105592,-0.3248556835058132,0.5253542644384375,-0.2681600363912011,39.60379959586916,-21.82762671121513,0.425104973972124,11,0.17500114440917258,-0.3549995422363317,-0.9949994087219274,-1.8524990081787145,0.03000068664550426,3,-0.0004058534549331583,-1.1702162197259969,24.69499969482422,1.2105326560522796,24.65999984741211,-1.9677594014569797,24.79999923706055,-0.0004058534549331583 3299,2013-11-08,24.315000534057614,24.54999923706055,24.20000076293945,24.47500038146973,4778109.0,-0.01318988894648121,1.258072455207712,-1.523814713896474,57.053967851970064,64.83333326263303,0.47214225501678087,0.17509207505185387,-0.5334464276882507,-2.482970191665512,25.451365961229904,0.4399986267089915,0.5466783708568954,-0.24799957275390838,-1.0423900343313761,0.5463908888235594,-0.6451948035426405,0.1491956580348237,0.875,15.43623301945235,-47.42007544001006,0.39719523078873303,11,0.3074998855590856,-0.03000068664550426,-0.6612505912780726,-1.527500152587887,0.5450000762939453,4,0.03413530353591776,-1.8135700615527417,24.63999938964844,-1.1702162197259969,24.69499969482422,1.2105326560522796,24.65999984741211,0.03413530353591776 3300,2013-11-11,24.790000915527344,24.790000915527344,24.21999931335449,24.45499992370605,4295144.0,0.019535281556107842,2.402984564755739,-2.093758195646402,49.63505004603642,62.19034577481541,-0.04874326725345668,-0.22313889257171127,-0.9347816791362149,-2.893075749875436,26.054865382826716,0.5700016021728551,0.5035064425847189,0.1710007667541511,-0.5078337134240165,0.8498352469323187,-0.1684164733349327,0.5104180068432349,0.3801996231079059,90.07652704654528,29.15645471803107,0.3394172400890843,11,-0.16750049591064453,-0.5050010681152344,-1.095001220703125,-1.9775009155273438,-0.2750015258789027,0,0.020774480461025924,1.258072455207712,24.315000534057614,-1.8135700615527417,24.63999938964844,-1.1702162197259969,24.69499969482422,0.020774480461025924 3301,2013-11-12,24.7549991607666,25.47500038146973,24.6200008392334,24.68000030517578,6730519.0,-0.0014119303536942462,-7.769325573433792,0.2238765180457397,49.394634656380745,60.196883640924895,-0.02849582931519734,-0.14932561835288283,-0.8501482415039447,-2.789849819100514,26.476081885106407,0.8549995422363317,0.43558845636257715,0.10649909973144389,-0.5397618424388178,0.7527600419017055,-0.21663137135368515,0.42962957081657294,-0.554998397827152,43.52929912770567,-13.665628131820249,0.32313047108513043,11,0.08250141143798828,-0.3274993896484375,-1.0599994659423828,-1.9024991989135742,0.29500007629394887,1,0.016158414035127855,2.402984564755739,24.790000915527344,1.258072455207712,24.315000534057614,-1.8135700615527417,24.63999938964844,0.016158414035127855 3302,2013-11-13,24.559999465942386,24.815000534057614,24.28000068664551,24.72500038146973,3246559.0,-0.00787718446515906,2.1014374170721783,-2.2000457770656903,40.52754547001419,57.059842691954955,0.1554126929425088,0.06557542713803954,-0.6003119321873989,-2.531617871614504,26.143266616212422,0.5349998474121023,0.3514629677888266,-0.09900054931640412,-0.7315189977908432,0.5335178991580349,-0.41525977355362187,0.21725867492081363,-0.34000015258789773,28.235200840131625,-22.954920404346325,0.3162592242372193,11,0.2775011062622035,-0.1324996948242223,-0.7312498092651403,-1.707499504089359,1.4400005340576136,2,0.013843654722361487,-7.769325573433792,24.7549991607666,2.402984564755739,24.790000915527344,1.258072455207712,24.315000534057614,0.013843654722361487 3303,2013-11-14,24.795000076293945,24.915000915527344,24.65999984741211,24.78000068664551,3398900.0,0.009568428968308229,1.0,-0.09090488740923541,44.518984349464695,54.3529352537068,-0.11171564356677166,-0.12088575472920127,-0.7872530997257527,-2.7064872486199434,26.05160217326794,0.3550014495849574,0.27040978087773127,0.10125007629394389,-0.4759012289836875,0.6784013815715753,-0.1873255763448718,0.3898257289327596,-0.5499007415771509,46.666626774395766,1.5304036693951915,0.288575652638816,11,0.04250049591064453,-0.2924995422363246,-0.9487504959106445,-1.942500114440918,1.5550003051757848,3,0.004033086556242349,2.1014374170721783,24.559999465942386,-7.769325573433792,24.7549991607666,2.402984564755739,24.790000915527344,0.004033086556242349 3304,2013-11-15,25.20000076293945,25.290000915527344,24.75,24.98500061035156,7026455.0,0.016333965936653483,1.734178682144291,14.333926754835542,52.85174301387491,53.20901784099171,-0.49860445801411757,-0.456348313125698,-1.1496193792367428,-3.0478323307579664,26.548559042794505,0.5400009155273438,0.23254844775003747,0.4472507476806591,-0.07890184013812274,0.9734033354994409,0.1841744537712664,0.7103270415900518,-0.930303407287596,78.08769844767745,36.86879295410687,0.2630762939093916,11,-0.36250019073485973,-0.6600008010864222,-1.3525009155273402,-2.3475008010864222,1.2899990081787145,4,-0.02103177264283873,1.0,24.795000076293945,2.1014374170721783,24.559999465942386,-7.769325573433792,24.7549991607666,-0.02103177264283873 3305,2013-11-18,25.190000534057614,25.459999084472656,24.95000076293945,25.21500015258789,3704029.0,-0.0003968344674236679,-1.0197986894037965,-0.11627721296642947,57.438034767366304,53.30878927527497,-0.4776999901621295,-0.3696060932051388,-1.0833267614944084,-2.9713529824119043,27.343887699605073,0.5099983215332067,0.17088537953159744,0.3765005111694286,-0.040873698488599786,0.793874720827457,0.16781340634041442,0.5851876159984428,-0.8961971178894039,76.15063429333853,33.460195919175135,0.20868710482901345,11,-0.3524999618530238,-0.6500005722045863,-1.2950005531311,-2.3375005722045863,1.5199985504150426,0,-0.013100433374738762,1.734178682144291,25.20000076293945,1.0,24.795000076293945,2.1014374170721783,24.559999465942386,-0.013100433374738762 3306,2013-11-19,25.09499931335449,25.170000076293945,24.93000030517578,25.170000076293945,3084385.0,-0.0037713862123456288,5.399928793042063,3.0000762951091993,57.437989496972236,52.601328891293406,-0.3514653642300196,-0.2653706032816707,-0.9364897365791478,-2.8139814756783075,26.890193592534672,0.2600002288818324,0.11769722139280248,0.2669993400573709,-0.16887135076516202,0.7028700308799039,0.04906399464610445,0.4849346854686374,-0.777571957880248,69.06777400797492,22.471712552075147,0.21793534541126625,11,-0.2574987411498988,-0.4949989318847585,-1.199999332427975,-2.1599988937377894,1.4050006866455114,1,-0.023112171331975184,-1.0197986894037965,25.190000534057614,1.734178682144291,25.20000076293945,1.0,24.795000076293945,-0.023112171331975184 3307,2013-11-20,24.80500030517578,24.98500061035156,24.51499938964844,24.649999618530273,5183354.0,-0.011556047663423663,-1.2117644946886128,-2.0666547988402457,47.61906924431157,50.71966876626568,-0.049418754375476937,0.028034696978558316,-0.6063050226412265,-2.4610685951287934,26.034655605943513,0.5799999237060476,0.07974496864198954,-0.024249649047852984,-0.4596839234958665,0.41118462540016054,-0.24196678627185975,0.19346748817615378,-0.46442148918163184,30.68793747931156,-14.086539386853556,0.2177171372240074,11,0.032500267028808594,-0.1275005340576172,-0.9425005912780762,-1.869999885559082,1.1049995422363281,2,0.009876997737171989,5.399928793042063,25.09499931335449,-1.0197986894037965,25.190000534057614,1.734178682144291,25.20000076293945,0.009876997737171989 3308,2013-11-21,24.70499992370605,24.81999969482422,24.434999465942386,24.61000061035156,3451454.0,-0.004031460602274772,1.3692405204438414,0.6128960807235587,49.079753644047564,49.8336449653854,0.06791341399092943,0.11420051172769163,-0.4691926001609623,-2.2967399010919003,24.810172190003232,0.3850002288818324,0.06914783184701889,-0.11175003051758026,-0.5463373847643176,0.3228373237291571,-0.3290437076409489,0.10554364660578841,-0.34173267640239047,26.34151787791043,-19.18334887750851,0.21729367712336872,11,0.14249992370605824,-0.027500152587887072,-0.8050003051757777,-1.769999504089352,1.274999618530277,3,0.05241854200741414,-1.2117644946886128,24.80500030517578,5.399928793042063,25.09499931335449,-1.0197986894037965,25.190000534057614,0.05241854200741414 3309,2013-11-22,24.86000061035156,24.875,24.6200008392334,24.684999465942386,2792452.0,0.006274061409600407,1.487797616278529,1.8421306242093736,51.17649610751735,50.00491674999439,-0.0018428090138087327,-0.05794778625029551,-0.5877387587916054,-2.3908077180360188,23.483777914296706,0.25499916076660156,0.04187666026976089,0.05225067138671591,-0.3701544527541998,0.4746557955276316,-0.15895189068374194,0.26345323345717375,-0.47449870036457753,41.463541715125196,-3.1707945651992304,0.2112025620704575,11,0.017499923706061793,-0.18250083923339488,-0.9012508392333949,-1.8425006866455078,1.0900001525878906,4,0.059935628903313276,1.3692405204438414,24.70499992370605,-1.2117644946886128,24.80500030517578,5.399928793042063,25.09499931335449,0.059935628903313276 3310,2013-11-25,25.07999992370605,25.20499992370605,24.95000076293945,25.020000457763672,2809980.0,0.008849529684359148,-1.5500061989184366,0.3428518490261623,57.98478329135474,50.95937770943594,-0.19710770789694365,-0.2904772002657303,-0.7689426792605865,-2.5426272632280273,22.100650680212063,0.3449993133544922,0.02274356681974865,0.2707499504089306,-0.15547318166137458,0.6969730824792357,0.057638384373777996,0.48386151644408315,-0.6727080442894149,83.7662434171739,34.98428737744821,0.21311156603515286,11,-0.2100000381469691,-0.4025001525878871,-1.1200003623962367,-2.0274991989135707,0.9200000762939489,0,0.0562200897807561,1.487797616278529,24.86000061035156,1.3692405204438414,24.70499992370605,-1.2117644946886128,24.80500030517578,0.0562200897807561 3311,2013-11-26,24.84499931335449,25.11000061035156,24.84499931335449,25.0,4032063.0,-0.009370040313653849,-2.4193564265057192,-2.5833677718792853,52.65016643785247,52.30633559475131,0.05811321988869267,-0.057229439948883964,-0.5028803623236584,-2.247466131575404,21.316349790631538,0.2650012969970703,0.0423052901466896,0.03499937057494762,-0.39143022693867024,0.4614289680885655,-0.1782154281818613,0.24821416933175655,-0.4163532638967915,53.24670177507128,3.0057202119285122,0.21321479875680904,11,0.1024999618530309,-0.129999160766598,-0.8849997520446742,-1.7574987411499023,1.2049999237060618,1,0.07506539837639314,-1.5500061989184366,25.07999992370605,1.487797616278529,24.86000061035156,1.3692405204438414,24.70499992370605,0.07506539837639314 3312,2013-11-27,25.709999084472656,25.795000076293945,24.90500068664551,24.97500038146973,6106053.0,0.0348158500714153,-1.034288753594006,-4.741906109641166,64.69778506715008,54.548424563383016,-0.7002420084982006,-0.8911281585827666,-1.328544436029091,-3.049778277555461,21.075728315520596,0.9500007629394567,0.07322591422166624,0.8512492179870605,0.2671452417120932,1.435353194262028,0.5591972298495769,1.1433012061245442,-1.260425948374717,93.74992987691996,40.42168909792144,0.29205198813748345,11,-0.5949993133544922,-0.712498664855957,-1.5174989700317383,-2.5649986267089844,-0.019998550415042615,2,0.030727380150101125,-2.4193564265057192,24.84499931335449,-1.5500061989184366,25.07999992370605,1.487797616278529,24.86000061035156,0.030727380150101125 3313,2013-11-28,25.96500015258789,25.9950008392334,25.71999931335449,25.79999923706055,3271000.0,0.009918361617882843,1.44443314175274,0.22449143767629656,73.10920329046532,56.79925348300417,-0.8625293628147936,-1.1217318338231053,-1.5394684954029678,-3.239094286557364,21.02478603336185,0.2850017547607422,0.11826699334163138,1.0542502403259277,0.2884120640825323,1.8200884165693232,0.6713311522042282,1.4371693284476272,-1.4616099388821127,97.8181318803267,38.05697281130037,0.38291908812169856,11,-0.75,-0.8674993515014648,-1.7537503242492676,-2.8199996948242188,0.03999900817871094,3,-0.0021182478279438977,-1.034288753594006,25.709999084472656,-2.4193564265057192,24.84499931335449,-1.5500061989184366,25.07999992370605,-0.0021182478279438977 3314,2013-11-29,26.03000068664551,26.06999969482422,25.82500076293945,26.0,2693582.0,0.0025033904747018276,3.4545785576807013,0.18182133444308274,69.62021496264086,58.152829060256906,-0.8911241795292,-1.1446056464120247,-1.5585667738465396,-3.245268690891507,21.134209450901274,0.24499893188476918,0.2098602941574761,1.0552507400512745,0.14555151773001995,1.964949962372529,0.600401128890649,1.5101003512119,-1.437113835408077,96.7347758593579,39.12255789078024,0.4548496111606273,11,-0.7775011062622106,-0.8950004577636754,-1.788751125335697,-2.8475008010864293,-0.0400009155273473,4,-0.0019209044598618163,1.44443314175274,25.96500015258789,-1.034288753594006,25.709999084472656,-2.4193564265057192,24.84499931335449,-0.0019209044598618163 3315,2013-12-02,26.31999969482422,26.364999771118164,25.96999931335449,26.03000068664551,3620109.0,0.01114095276714644,1.0789543690928716,9.666412359334995,72.91360527690048,59.87234192469338,-1.1219624777569344,-1.3859496867034622,-1.8381611597589114,-3.4708049077057694,21.36771920184895,0.3950004577636754,0.2904875869481742,1.2692497253417976,0.18398825194987367,2.3545111987337215,0.7266189886458356,1.8118804620377595,-1.608943816099842,97.0394695564663,36.09074554481905,0.5426307366959616,12,-0.9200000762939453,-1.0374994277954102,-2.021249771118164,-3.109999656677246,-0.2649993896484375,0,-0.01405771034098946,3.4545785576807013,26.03000068664551,1.44443314175274,25.96500015258789,-1.034288753594006,25.709999084472656,-0.01405771034098946 3316,2013-12-03,25.30500030517578,26.3700008392334,25.30500030517578,26.29999923706055,6991074.0,-0.03856380704472562,-1.1407068890822865,-3.4310425340200355,58.79575438408436,61.11419582911258,-0.08274309530299107,-0.33745222109182293,-0.7945168947495773,-2.401779795154816,21.395370542938057,1.0650005340576172,0.29640920467817367,0.22200031280517507,-0.852652189905239,1.2966528155155892,-0.315325938550032,0.7593265641603821,-0.4285500372120268,27.303725383487524,-36.22226091844783,0.537326251355207,12,0.09749984741210938,-0.01999950408935547,-0.8950004577636719,-2.0225000381469727,1.0149993896484375,1,0.02746491548874097,1.0789543690928716,26.31999969482422,3.4545785576807013,26.03000068664551,1.44443314175274,25.96500015258789,0.02746491548874097 3317,2013-12-04,25.01000022888184,25.440000534057614,24.84000015258789,25.30500030517578,6246993.0,-0.011657778017635678,1.1238931480675174,0.2964828070067775,52.50291098126052,61.49454664435847,0.2731152790229032,-0.01859655288501827,-0.4630707629746489,-2.0518451808126805,21.22050793678939,0.600000381469723,0.28285268822417464,-0.08874979019164542,-1.1485902921207014,0.9710907117374106,-0.6186700411561752,0.44117046077288435,1.360000610351559,11.111111111111343,-52.29417103387187,0.5299202509645285,12,0.48500061035155895,0.2750005722045863,-0.6000003814697301,-1.727499961853031,1.3299999237060511,2,0.041583326615795446,-1.1407068890822865,25.30500030517578,1.0789543690928716,26.31999969482422,3.4545785576807013,26.03000068664551,0.041583326615795446 3318,2013-12-05,24.6299991607666,24.9950008392334,24.6299991607666,24.864999771118164,4843542.0,-0.015193964999504761,-2.1063891955067855,0.7966120324572559,43.325511868213496,60.62221506221359,0.7167305449626653,0.3801050956527199,-0.06495609791877399,-1.6228726935063449,21.268838567441595,0.3800010681152379,0.2662387530822983,-0.4682508468627944,-1.5290116663941085,0.5925099726685197,-0.9986312566284532,0.06212956290286442,1.7400016784667969,0.0,-59.005568554491724,0.5303804097656576,12,0.8700008392333984,0.6550016403198242,-0.2199993133544922,-1.3399991989135742,1.9700012207031286,3,0.043037004036098336,1.1238931480675174,25.01000022888184,-1.1407068890822865,25.30500030517578,1.0789543690928716,26.31999969482422,0.043037004036098336 3319,2013-12-06,25.145000457763672,25.19499969482422,24.61000061035156,24.834999084472656,4756755.0,0.02090951337982272,1.8536551326305777,-1.3191513538081943,49.52879535142527,59.682660846665875,0.27536556955600133,-0.07328374438792196,-0.558548616636255,-2.0921967223994216,22.12314492936926,0.5849990844726598,0.31520968535662064,0.005250453948974609,-0.9893692909279359,0.9998701988258851,-0.4920594184894789,0.5025603263874281,1.1554003143310538,30.39771464984457,-25.346945687682382,0.4973098724384551,12,0.3450002670288086,0.1400003433227539,-0.7350006103515625,-1.8550004959106445,1.4899997711181676,4,0.03420157833949844,-2.1063891955067855,24.6299991607666,1.1238931480675174,25.01000022888184,-1.1407068890822865,25.30500030517578,0.03420157833949844 3320,2013-12-09,25.30500030517578,25.545000076293945,25.21999931335449,25.28499984741211,3713673.0,0.006363087870324913,-3.3332994252579673,0.06451731987940688,52.169430810366705,59.62924577694524,0.16834134143918078,-0.2031378702476232,-0.7125699029407571,-2.2036083175880847,22.659508325115667,0.39999961853027344,0.3765559650256485,0.1395003318786614,-0.8435932915523097,1.1225939553096325,-0.35204647983682236,0.6310471435941452,0.8939764572143538,39.48861388874752,-13.968859017434383,0.4915468117154855,12,0.18500041961669922,-0.01999950408935547,-0.8762502670288086,-1.994999885559082,1.5550003051757777,0,0.02706972763016635,1.8536551326305777,25.145000457763672,-2.1063891955067855,24.6299991607666,1.1238931480675174,25.01000022888184,0.02706972763016635 3321,2013-12-10,25.15500068664551,25.4950008392334,24.979999542236328,25.28499984741211,3180200.0,-0.005927667129867142,-1.1458322571416082,-6.499809269502016,53.723406198067934,58.40987034704722,0.41006141314903033,-0.02280379587008241,-0.5540205643089422,-2.0062776078179674,21.80034224695832,0.5150012969970703,0.42191366541786124,-0.030499362945551667,-0.9945201479302845,0.9335214220391812,-0.5125097554379181,0.45151102954681477,0.9486375066223083,58.288811506929214,1.870545695381999,0.4820103924923662,12,0.3350000381469691,0.13000011444091442,-0.5800004005432164,-1.797500610351566,1.6099987030029297,1,0.03577815917166993,-3.3332994252579673,25.30500030517578,1.8536551326305777,25.145000457763672,-2.1063891955067855,24.6299991607666,0.03577815917166993 3322,2013-12-11,24.899999618530273,25.15500068664551,24.8799991607666,25.09499931335449,3235518.0,-0.010137191856671834,-1.340432439452014,1.5000073360036523,52.00823439746686,56.06531824782517,0.6013157294359637,0.27297060240996984,-0.29728637421277426,-1.7036703819679033,21.724457898193847,0.2750015258789098,0.4254329475302967,-0.30250043869018484,-1.2314303110357052,0.6264294336553355,-0.766965374862945,0.16196449748257535,1.1140203197625702,31.015954419441766,-28.00031421468208,0.4644649361727598,12,0.590001106262207,0.38500118255615234,-0.3249993324279785,-1.5424995422363281,1.5599994659423828,2,0.057028116387487726,-1.1458322571416082,25.15500068664551,-3.3332994252579673,25.30500030517578,1.8536551326305777,25.145000457763672,0.057028116387487726 3323,2013-12-12,24.895000457763672,25.06999969482422,24.739999771118164,24.8700008392334,3562204.0,-0.00020076951177461222,-1.3157746799354852,-0.12820337258891426,50.37194297333852,53.92662136012491,0.4901145855909519,0.301293122831396,-0.28203335802555074,-1.6572371771098382,21.37945028041016,0.3299999237060547,0.4660442056467389,-0.31249961853027486,-1.23323452261981,0.6082352855592603,-0.7728670705750424,0.14786783351449273,1.0347783208526948,30.481284513340494,-29.484816885890492,0.4603674520447672,12,0.5950002670288086,0.3900003433227539,-0.32000017166137695,-1.5375003814697266,0.4099998474121094,3,0.05804377056653509,-1.340432439452014,24.899999618530273,-1.1458322571416082,25.15500068664551,-3.3332994252579673,25.30500030517578,0.05804377056653509 3324,2013-12-13,24.670000076293945,24.95000076293945,24.6200008392334,24.88999938964844,2910444.0,-0.009037974586562414,-1.0625137836693843,-8.80010681315342,45.6475626853185,50.89706107217135,0.5608953179111609,0.5107370703545016,-0.03951088120568613,-1.3944847404907073,20.331630635522707,0.32999992370605113,0.3781897736977804,-0.5109999656677253,-1.4626335308208347,0.44063359948538405,-0.98681674824428,-0.03518318309117063,1.1805920122265334,5.405327383775357,-49.42072986307586,0.4758167825765539,12,0.8200006484985352,0.6150007247924805,-0.11999988555908203,-1.3125,0.7099990844726562,4,0.07823268338901923,-1.3157746799354852,24.895000457763672,-1.340432439452014,24.899999618530273,-1.1458322571416082,25.15500068664551,0.07823268338901923 3325,2013-12-16,24.86000061035156,24.979999542236328,24.399999618530273,24.53000068664551,4663770.0,0.0077016835618168855,1.035095351070629,-1.5000043348967296,50.1607855082478,49.93762008596729,0.1587039087690627,0.31067460487553333,-0.20490694018129574,-1.541812169830525,19.03408897160473,0.5799999237060547,0.23069075253512494,-0.30449943542480895,-1.2668589513299153,0.6578600804802974,-0.7856791933773621,0.17668032252774424,0.916155989478785,42.00917616565838,-12.478954173281323,0.48117975795255385,12,0.11249923706055043,0.43499946594238637,-0.40625047683715465,-1.5025005340576136,0.9099998474121129,0,0.0713998220012586,-1.0625137836693843,24.670000076293945,-1.3157746799354852,24.895000457763672,-1.340432439452014,24.899999618530273,0.0713998220012586 3326,2013-12-17,24.51499938964844,24.90999984741211,24.51499938964844,24.75,4161724.0,-0.013877763967530266,-2.361697292383683,-0.7121232263098621,35.58506075899973,48.05785895016053,0.42449936954937684,0.6429606880876158,0.1637761334814094,-1.1557107838900897,17.7217465109579,0.3950004577636683,0.0831591917814265,-0.6205006599426248,-1.6256815532968325,0.38468023341158286,-1.1230911066197287,-0.11791021326552098,1.1510646516778955,15.231736215320806,-32.873554329849924,0.5025904466771036,12,0.4575004577636683,0.8100013732910121,-0.061249256134036756,-1.0499992370605504,1.235000610351559,1,0.09565577316282958,1.035095351070629,24.86000061035156,-1.0625137836693843,24.670000076293945,-1.3157746799354852,24.895000457763672,0.09565577316282958 3327,2013-12-18,25.04999923706055,25.04999923706055,24.649999618530273,24.649999618530273,4554697.0,0.021823367763901036,-1.0000000000000178,-1.702121615479555,39.66101373462486,47.650692490872906,-0.11647894172167383,0.13413375661349036,-0.32632975840481393,-1.6452040130041325,17.32207793424876,0.5349998474121094,-0.10807167887113422,-0.09775075912475373,-1.091883554319093,0.8963820360695856,-0.5948171567219234,0.3993156384724159,0.5147796504421009,97.0148573901216,52.91773833743767,0.49706639759716914,12,-0.07749938964844105,0.2750015258789027,-0.4174990653991735,-1.4424991607666051,1.100000381469723,2,0.06846308202878548,-2.361697292383683,24.51499938964844,1.035095351070629,24.86000061035156,-1.0625137836693843,24.670000076293945,0.06846308202878548 3328,2013-12-19,26.0,26.0,25.3700008392334,25.375,6311126.0,0.037924183308315484,1.015997314453125,1.5625014901175267,49.717507833235295,47.67166054440735,-0.951800166377005,-0.7524530860655787,-1.2312386916642382,-2.542833759324658,17.637010779196505,0.9500007629394496,-0.1587433275520418,0.7875000000000014,-0.25283155152587256,1.8278315515258754,0.26733422423706443,1.3076657757629384,-1.6000003814697266,100.0,59.97685227672072,0.5201657757629373,12,-0.8000001907348633,-0.6149997711181641,-1.367499828338623,-2.197500228881836,-0.3299999237060547,3,0.017692272479717497,-1.0000000000000178,25.04999923706055,-2.361697292383683,24.51499938964844,1.035095351070629,24.86000061035156,0.017692272479717497 3329,2013-12-20,26.35000038146973,26.46500015258789,26.04999923706055,26.07500076293945,9311780.0,0.01346155313345121,-1.5538308048945437,0.43999938964844887,50.27933576019857,47.46164998327757,-1.2436823018062597,-1.0383391427477058,-1.5332459946834618,-2.841488822680869,18.075436270685895,0.4650001525878906,-0.14515049368019106,1.0630003929138212,-0.07943676034746971,2.205437546175112,0.49178181628317574,1.6342189695444667,-1.9180007553100609,94.43100526021695,59.074578551186036,0.5712185766306453,12,-0.9175004959106481,-0.9175004959106481,-1.6799998283386266,-2.4000005722045934,-1.1300010681152415,4,-0.03965844634403992,1.015997314453125,26.0,-1.0000000000000178,25.04999923706055,-2.361697292383683,24.51499938964844,-0.03965844634403992 3330,2013-12-23,26.489999771118164,26.540000915527344,26.21999931335449,26.35000038146973,2316345.0,0.005313069738962284,1.6666613685131029,0.5090893958204471,63.181292981600826,48.51252629255899,-1.3386899329308157,-1.124966321739926,-1.616833151794303,-2.9305639328892426,17.98756114804779,0.3200016021728551,-0.043951144604985615,1.1324997901916518,-0.12443692512546534,2.389436505508769,0.5040314325330932,1.7609681478502104,-1.9766801239013674,97.5308095440828,58.62948848843479,0.6284683576585584,12,-1.0199995040893555,-1.0199995040893555,-1.8012495040893555,-2.53749942779541,-1.409999847412113,0,-0.04190262815939272,-1.5538308048945437,26.35000038146973,1.015997314453125,26.0,-1.0000000000000178,25.04999923706055,-0.04190262815939272 3331,2013-12-27,26.709999084472656,26.73500061035156,26.559999465942386,26.59000015258789,2354387.0,0.008304994913376884,1.0588129698193673,0.8571389645776785,69.23073935586046,50.42613795460273,-1.4694438855885537,-1.262826357002428,-1.7926585213372483,-3.096565317506645,18.250872497933134,0.24500083923339488,-0.0003088352594176058,1.259249114990233,-0.10935853233458204,2.627856762315048,0.5749452913278255,1.9435529386526404,-2.075078561157227,98.80088661938413,54.05511401030674,0.6843038236624068,12,-1.1424989700317383,-1.1424989700317383,-2.0212488174438477,-2.6624984741210938,-1.6949996948242152,4,-0.03519276147244177,1.6666613685131029,26.489999771118164,-1.5538308048945437,26.35000038146973,1.015997314453125,26.0,-0.03519276147244177 3332,2013-12-30,26.5,26.75,26.47500038146973,26.75,1638990.0,-0.007862189879097925,1.199996948242159,-2.0833518771656547,72.00000000000007,52.829255402009565,-1.127148588334304,-1.044141467570661,-1.5459789279197693,-2.8336404137180793,17.41180884882148,0.2749996185302699,0.015066884679324488,1.0097499847412124,-0.43390569582094685,2.4534056653033716,0.28792214446013276,1.731577825022292,-1.6970730697216787,81.8840469539762,30.177901623915453,0.721827840281079,12,-0.9250001907348633,-0.9250001907348633,-1.7812495231628418,-2.4524993896484375,-1.0949993133544886,0,-0.028301886792452824,1.0588129698193673,26.709999084472656,1.6666613685131029,26.489999771118164,-1.5538308048945437,26.35000038146973,-0.028301886792452824 3333,2014-01-02,25.90999984741211,26.63500022888184,25.88500022888184,26.63500022888184,3995718.0,-0.022264156701429783,1.0689644286244007,2.9000015258789205,58.84392201966357,54.295517550270134,-0.4224552891179165,-0.4832495244110362,-0.9173383667986243,-2.197839235213902,15.846821693836654,0.75,0.021938132620686446,0.42249984741210866,-1.0175530877342531,1.8625527825584705,-0.29752662016107223,1.1425263149852896,-0.912365610161622,2.890130074595695,-49.38350610789917,0.7200264675731813,1,-0.33500003814697266,-0.33500003814697266,-1.1524996757507324,-1.807499885559082,-0.36000061035155895,3,0.009262824103881018,1.199996948242159,26.5,1.0588129698193673,26.709999084472656,1.6666613685131029,26.489999771118164,0.009262824103881018 3334,2014-01-03,25.979999542236328,26.274999618530273,25.899999618530273,25.989999771118164,3072213.0,0.0027016478285009082,-3.4117627259365637,0.013793411889747347,57.96929326775841,55.16312952354909,-0.32082827036110473,-0.5872983377998153,-0.9445085377731566,-2.2209263807649364,14.10109023274362,0.375,0.06394713883899783,0.4949995994567864,-0.9412563493271833,1.931255548240756,-0.2231283749352002,1.213127573848773,-0.8071287287108895,10.982582484580977,-41.13577653546487,0.7181279743919854,1,-0.3474998474121094,-0.4049997329711914,-1.2174997329711914,-1.7699995040893555,-0.649999618530277,4,-0.011932235234970223,1.0689644286244007,25.90999984741211,1.199996948242159,26.5,1.0588129698193673,26.709999084472656,-0.011932235234970223 3335,2014-01-06,25.95000076293945,26.15999984741211,25.8799991607666,26.01000022888184,1947449.0,-0.001154687445167557,-1.7999694828293231,5.9998092695029035,59.659782752283306,57.83809863391392,-0.1340497443719535,-0.6181321678245624,-0.8696950621525126,-2.1460284720411913,11.882750125646673,0.2800006866455078,0.12265157726634612,0.48350076675414755,-0.9165446596394915,1.8835461931477866,-0.21652194644267198,1.183523479950967,-0.6194170307665559,8.046153407682912,-41.50335002579074,0.7000227131968187,1,-0.25000095367431285,-0.37500095367431285,-1.172500610351559,-1.6225004196166957,-0.10500144958496094,0,-0.028131076228233298,-3.4117627259365637,25.979999542236328,1.0689644286244007,25.90999984741211,1.199996948242159,26.5,-0.028131076228233298 3336,2014-01-07,26.0,26.040000915527344,25.665000915527344,25.899999618530273,3512148.0,0.0019267528165916037,3.166615451453276,-1.6666878596176937,64.06650845258336,60.54982026924265,0.05447987014090927,-0.6465426803081904,-0.9001320974814533,-2.1483062653320637,11.023197828024246,0.375,0.23689041623301677,0.49875001907348704,-0.9188085237384804,1.9163085618854545,-0.2100292523324967,1.2075292904794708,-0.527474641044396,30.875517709351463,-20.150108463507074,0.7087792714059841,1,0.06000041961669922,-0.4250001907348633,-1.226250171661377,-1.6700000762939418,0.25499916076660156,1,-0.035384618318998085,-1.7999694828293231,25.95000076293945,-3.4117627259365637,25.979999542236328,1.0689644286244007,25.90999984741211,-0.035384618318998085 3337,2014-01-08,26.04999923706055,26.184999465942386,25.90999984741211,26.03000068664551,2558222.0,0.0019230475792519908,-1.115379818802009,0.19998474126914495,64.60176180266004,62.203626265845394,0.180197771726462,-0.6478484259826729,-0.9287788713549752,-2.1527627519624097,11.13673246463647,0.274999618530277,0.32316442265447876,0.4967493057250998,-0.9212338866847034,1.914732498134903,-0.21224229047980359,1.2057409019300032,-0.44972641400050506,39.69057670791415,-13.358180828925938,0.7089915962049016,1,0.15750122070312145,-0.4749994277954137,-1.2187495231628453,-1.7199993133544922,0.25,2,-0.03973128129461312,3.166615451453276,26.0,-1.7999694828293231,25.95000076293945,-3.4117627259365637,25.979999542236328,-0.03973128129461312 3338,2014-01-09,25.690000534057614,26.2450008392334,25.65500068664551,25.9950008392334,3040874.0,-0.013819528351109445,-2.146667480468791,-15.251120648545719,62.46945441386046,63.558083894030055,0.549370875505172,-0.21540950191517183,-0.5568122916077236,-1.7495708373383643,11.465635481843814,0.5900001525878871,0.5152721536172962,0.08375053405761435,-1.2665586845418169,1.4340597526570455,-0.5914040752420995,0.7589051433573282,1.0599994659423864,5.645146404640519,-51.223038812938796,0.6751546092997148,1,0.5124998092651403,-0.11500072479247692,-0.633750438690182,-1.1025009155273402,0.5599994659423864,3,-0.011093804651123862,-1.115379818802009,26.04999923706055,3.166615451453276,26.0,-1.7999694828293231,25.95000076293945,-0.011093804651123862 3339,2014-01-10,26.0049991607666,26.06999969482422,25.71999931335449,25.82999992370605,2952098.0,0.012261526670324097,1.2950821722490664,-0.573767416264357,63.58244440512592,63.602656274421726,0.20147449366535852,-0.48767928003980643,-0.8586762335837435,-2.0157529581501947,11.489525232906256,0.3799991607666051,0.6728174099703885,0.3557492256164565,-0.9874685172254303,1.6989669684583433,-0.3158596458044869,1.0273580970373999,0.7231008529663079,59.32175993275766,0.5502982417744988,0.6716088714209429,1,0.19750118255615234,-0.42999935150146484,-0.8487486839294434,-1.3174991607666016,0.375,4,-0.017496632893282404,-2.146667480468791,25.690000534057614,-1.115379818802009,26.04999923706055,3.166615451453276,26.0,-0.017496632893282404 3340,2014-01-13,25.989999771118164,26.15999984741211,25.94499969482422,25.95499992370605,2803145.0,-0.0005767886995768912,-6.818143986683313,0.20000000000001625,68.98331005398015,63.57516412976836,0.1543184030782001,-0.4413588917635849,-0.830767969775323,-1.9506504904617117,11.042889362064667,0.21500015258789062,0.7120119194882797,0.306499862670897,-1.0346899058251395,1.6476896311669336,-0.36409502157712126,0.9770947469189153,0.7166382560729971,56.77949115830964,-7.189658316381099,0.6705948842480192,1,0.21250057220458984,-0.41499996185302734,-0.7962498664855957,-1.265000343322754,0.5850009918212855,0,-0.02539437680740375,1.2950821722490664,26.0049991607666,-2.146667480468791,25.690000534057614,-1.115379818802009,26.04999923706055,-0.02539437680740375 3341,2014-01-14,26.05500030517578,26.05500030517578,25.56999969482422,25.65999984741211,2775151.0,0.0025009824790322988,1.4556964470240568,11.285776566756347,64.71453944281839,62.76566851230373,-0.014935193460949847,-0.45901028081934214,-0.8747458442613265,-1.9646613152007788,10.926169067544851,0.4850006103515625,0.7235671377810746,0.32650041580200195,-1.0003441694309387,1.6533450010349426,-0.3369218768144684,0.9899227084184723,0.6306049752044665,71.85182045521977,11.564431820412182,0.6634222926164711,1,0.047499656677246094,-0.48000049591064453,-0.7137503623962402,-1.1825008392333984,0.44499969482421875,1,-0.008059911316891322,-6.818143986683313,25.989999771118164,1.2950821722490664,26.0049991607666,-2.146667480468791,25.690000534057614,-0.008059911316891322 3342,2014-01-15,26.31999969482422,26.34000015258789,26.03499984741211,26.149999618530273,4148443.0,0.010170769009578473,1.9047510921789992,0.4303794412199291,55.860817633175905,62.43421246936065,-0.3443665922764083,-0.6452547949088121,-1.1121472362096796,-2.175095511242972,11.023832084948978,0.30500030517578125,0.6567749771005893,0.5204998016357436,-0.7711815130362716,1.8121811163077588,-0.12534085570026576,1.166340458971753,0.32098136213378936,97.40253949695568,40.39782994563393,0.645840657336008,1,-0.36499977111816406,-0.744999885559082,-0.9762492179870605,-1.4449996948242188,-0.17499923706054688,2,-0.002469625182799695,1.4556964470240568,26.05500030517578,-6.818143986683313,25.989999771118164,1.2950821722490664,26.0049991607666,-0.002469625182799695 3343,2014-01-16,26.34000015258789,26.45000076293945,26.229999542236328,26.375,2961439.0,0.0007598958205006223,1.3783739200363438,-0.20588136296828194,49.79166120288925,61.52558668437519,-0.3318551240848642,-0.5812498728902682,-1.1098734390155407,-2.142016085823851,11.459911066797087,0.22000122070312145,0.5355497596760124,0.4682502746582031,-0.77099508438058,1.7074956336969862,-0.15137240486118841,1.0878729541775947,0.2581416498847666,87.49994581402541,33.77412033607624,0.6196226795193908,1,-0.3299999237060547,-0.7650003433227539,-0.9499993324279785,-1.4650001525878906,0.20000076293945312,3,-0.0015186376346094654,1.9047510921789992,26.31999969482422,1.4556964470240568,26.05500030517578,-6.818143986683313,25.989999771118164,-0.0015186376346094654 3344,2014-01-17,26.60000038146973,26.809999465942386,26.29999923706055,26.38999938964844,6956618.0,0.009870927387078732,-1.6153770913519145,-6.000054495912806,52.18255800399943,60.694783934565876,-0.5527913369835886,-0.7264933932334365,-1.3384773290820355,-2.352074970479972,12.360615271057936,0.5100002288818359,0.4182667930633741,0.6317504882812521,-0.5102343199684256,1.7737352965309299,0.060758084156411485,1.2027428924060928,-1.0300006866455114,83.06458683590805,33.43894879171069,0.5709924041248396,1,-0.41000080108642933,-0.995000839233402,-1.2074999809265172,-1.7250003814697301,-0.09000015258789062,4,-0.01315790888911228,1.3783739200363438,26.34000015258789,1.9047510921789992,26.31999969482422,1.4556964470240568,26.05500030517578,-0.01315790888911228 3345,2014-01-20,26.63500022888184,26.71999931335449,26.459999084472656,26.53000068664551,1979584.0,0.0013157837184276655,-1.1224270544638337,0.4999954587151797,48.39402422298816,58.95339679794419,-0.5368624040713179,-0.6552937489305002,-1.3426386833599118,-2.340494576849739,13.141508296855422,0.2600002288818324,0.4121684193862265,0.57800035476685,-0.47365723817335237,1.6296579477070523,0.0521715582967488,1.1038291512369511,-1.0402005386352577,85.88715569659003,40.726974228727535,0.5258287964701008,1,-0.4450006484985387,-1.0300006866455114,-1.2474994659423864,-1.7600002288818395,0.26499938964843395,0,-0.0095739089890724,-1.6153770913519145,26.60000038146973,1.3783739200363438,26.34000015258789,1.9047510921789992,26.31999969482422,-0.0095739089890724 3346,2014-01-21,26.86000061035156,26.90999984741211,26.72500038146973,26.864999771118164,3933477.0,0.00844754569311923,2.894753749472891,-0.04761126248868052,57.659604861396176,58.182046026692646,-0.7007321858946121,-0.7331961228661648,-1.5290369354033082,-2.5189696776768393,14.076043620247477,0.2749996185302699,0.414206078455873,0.6857506752014118,-0.1408486604145196,1.512350010817343,0.2724510073934461,1.0990503430093774,-1.2408969245910626,94.28580147879424,51.54971986359192,0.4132996678079662,1,-0.6200008392333949,-1.2050008773803675,-1.4724998474121058,-1.985000610351559,0.1549987792968821,1,-0.010610567421293071,-1.1224270544638337,26.63500022888184,-1.6153770913519145,26.60000038146973,1.3783739200363438,26.34000015258789,-0.010610567421293071 3347,2014-01-22,26.76499938964844,27.0,26.7549991607666,26.93000030517578,3268415.0,-0.003536903147593584,-1.648638060086191,33.005723006461906,73.0458628433235,59.35720251885521,-0.5516546135412703,-0.5303130686413944,-1.3968699377918306,-2.37073721347684,15.392406208201114,0.24500083923339844,0.41149168605645414,0.5049994468689007,-0.17300066219175392,1.1829995559295554,0.16599939233857341,0.8439995013992281,-1.0942598574218785,69.48045835789813,20.807556554211658,0.3390000545303276,1,-0.4799995422363317,-1.0649995803833043,-1.377498626708988,-1.889999389648441,0.010000228881832385,2,-0.009900967520699133,2.894753749472891,26.86000061035156,-1.1224270544638337,26.63500022888184,-1.6153770913519145,26.60000038146973,-0.009900967520699133 3348,2014-01-23,26.459999084472656,26.815000534057614,26.32999992370605,26.645000457763672,3582978.0,-0.011395490832469268,-1.1797795189191622,1.1212142229620623,61.483262758268154,59.123960113648785,-0.14074440124866072,-0.199302136899842,-1.0557086125940245,-2.0112639240412697,14.887116391680522,0.4850006103515625,0.3805655755949786,0.17699918746948384,-0.4950470877239681,0.8490454626629358,-0.15902395012724213,0.5130223250662098,-0.709503924179689,22.857096146614612,-29.3200097885198,0.33602313759672525,1,-0.17499923706054688,-0.7599992752075195,-1.0724983215332031,-1.5849990844726562,0.75,3,-0.01190471041602692,-1.648638060086191,26.76499938964844,2.894753749472891,26.86000061035156,-1.1224270544638337,26.63500022888184,-0.01190471041602692 3349,2014-01-24,25.30500030517578,26.614999771118164,25.26499938964844,26.420000076293945,6887919.0,-0.04365074902722332,-1.2594118351223091,6.02698105037425,39.96887725559815,55.9001342471619,1.0108154033401142,0.9205930308763755,0.1332528493603249,-0.8124261836967506,13.948637229091288,1.350000381469723,0.31320434558720933,-0.925749588012696,-1.7261063913039862,-0.1253927847214058,-1.325927989658343,-0.5255711863670491,1.6949996948242188,2.305527461413106,-53.16310594536736,0.4001784016456452,1,0.8274993896484375,0.39499950408935547,0.08250045776367188,-0.43000030517578125,0.7749996185302699,4,0.04880460760551575,-1.1797795189191622,26.459999084472656,-1.648638060086191,26.76499938964844,2.894753749472891,26.86000061035156,0.04880460760551575 3350,2014-01-27,25.3799991607666,25.5,25.0049991607666,25.1299991607666,5249790.0,0.00296379587774509,1.020404667927848,-0.22421529266260792,40.4320738733531,53.20208251722131,0.9389264769465022,0.7991444725166232,0.07847538180574531,-0.8402300132015625,12.992475749387147,0.49500083923339844,0.2813508935923821,-0.7952507019042976,-1.6703655577032706,0.07986415389467538,-1.2328081298037858,-0.3576932740048093,1.5853008270263658,18.79698457390614,-38.139138012302766,0.4375574278994865,1,0.6225004196166992,0.32000064849853516,0.0075016021728515625,-0.5049991607666016,1.625,0,0.04452329020806434,-1.2594118351223091,25.30500030517578,-1.1797795189191622,26.459999084472656,-1.648638060086191,26.76499938964844,0.04452329020806434 3351,2014-01-28,25.770000457763672,26.024999618530273,25.48500061035156,25.520000457763672,4286868.0,0.015366481871281978,-2.374997019764866,1.0,46.08940035696205,52.116369486530886,0.563505067674555,0.35321982725443846,-0.28522737298527545,-1.1927436688826312,11.418904865450177,0.6450004577636719,0.22695195037025684,-0.35824947357177805,-1.21317502041191,0.49667607326835395,-0.7857122469918458,0.06921329984828972,1.116887496948241,38.34591354312566,-19.913598987816044,0.4274627734200669,1,0.2324991226196289,-0.012500762939453125,-0.6362504959106445,-0.8950004577636719,0.9799995422363281,1,0.04384940398501902,1.020404667927848,25.3799991607666,-1.2594118351223091,25.30500030517578,-1.1797795189191622,26.459999084472656,0.04384940398501902 3352,2014-01-29,25.75,26.375,25.45499992370605,26.10000038146973,4757607.0,-0.0007761139855799737,1.0444454805355068,-1.4000015258789205,50.92591774970526,52.242397991732666,0.5522199749304804,0.33112834861511686,-0.2323321763355679,-1.1317978780789275,9.753650695597296,0.9200000762939489,0.1507600763092256,-0.3407499313354485,-1.192807988109891,0.511308125438994,-0.7667789597226715,0.0852790970517745,1.0616124029541005,41.16023613168923,-22.773360192308374,0.426029028387222,1,0.2524995803833008,0.07499980926513672,-0.6012496948242188,-0.875,1.1550006866455114,2,0.049126189889259875,-2.374997019764866,25.770000457763672,1.020404667927848,25.3799991607666,-1.2594118351223091,25.30500030517578,0.049126189889259875 3353,2014-01-30,26.149999618530273,26.149999618530273,25.43000030517578,25.67499923706055,4718730.0,0.015533965768165903,2.031573621590366,-1.3571424678884345,52.18045751116588,52.24216460364005,0.13682284739041606,-0.05266958612379824,-0.6016867383426572,-1.4933796580532501,9.217211734065794,0.7199993133544922,0.10693478670752654,0.047249698638914595,-0.800840895532577,0.8953402928104062,-0.3767955984468294,0.4712949957246586,0.5893482547363256,71.11801389402254,6.328368663603669,0.4240452970857453,1,-0.14750003814697266,-0.14750003814697266,-1.0012493133544922,-1.2749996185302734,-0.10999870300292969,3,0.02390057396242229,1.0444454805355068,25.75,-2.374997019764866,25.770000457763672,1.020404667927848,25.3799991607666,0.02390057396242229 3354,2014-01-31,25.670000076293945,26.15500068664551,25.354999542236328,26.15500068664551,5121826.0,-0.018355623297837242,2.298969639767152,-1.0210530965278404,45.778369161954494,51.9515362635252,0.5263834906690974,0.42468880286778443,-0.10904432170218215,-0.9828720810433786,8.693976153628796,0.8000011444091832,0.07220801771375207,-0.41724987030029226,-1.2858693017279492,0.4513695611273647,-0.851559586014119,0.017059845413534447,0.9999738484726528,48.5401830775121,-16.549588739983264,0.4343097157138281,1,0.33249950408935547,0.33249950408935547,-0.377500057220459,-0.7950000762939453,0.2549991607666051,4,0.05999216998837831,2.031573621590366,26.149999618530273,1.0444454805355068,25.75,-2.374997019764866,25.770000457763672,0.05999216998837831 3355,2014-02-03,25.21999931335449,25.920000076293945,25.184999465942386,25.78499984741211,4407776.0,-0.01753022055325315,-1.3149617178747184,1.1649480887210937,39.99999086300301,49.989356930370406,0.8432331924060179,0.8613578314388839,0.34895332273188373,-0.498283438821435,8.27824387791592,0.735000610351559,0.04176641112837132,-0.830750560760503,-1.7811537849626866,0.11965266344168057,-1.3059521728615948,-0.3555489486594112,1.3833756208521102,2.941162328117725,-58.76129464180981,0.4752016121010926,2,0.7825002670288121,0.7825002670288121,0.2125005722045934,-0.22249889373778942,0.7300014495849609,0,0.03409994582736475,2.298969639767152,25.670000076293945,2.031573621590366,26.149999618530273,1.0444454805355068,25.75,0.03409994582736475 3356,2014-02-04,25.07999992370605,25.229999542236328,24.54999923706055,25.0,5487080.0,-0.005551125831090187,2.5789568787676305,-0.14159265148215322,34.691365176156495,45.72774607846296,0.7869418088622808,0.9790980347041831,0.498550308965946,-0.32639450760532185,8.590731262370237,0.6800003051757777,-0.025372101458529528,-0.9247499465942433,-1.9698361712115648,0.12033627802307834,-1.447293058902904,-0.40220683428558246,1.4594399795629478,29.041121374209816,-26.982853050969325,0.5225431123086606,2,0.6024999618530309,0.6949996948242223,0.39000034332275746,-0.007499694824215197,0.2800006866455078,1,0.07675435577816758,-1.3149617178747184,25.21999931335449,2.298969639767152,25.670000076293945,2.031573621590366,26.149999618530273,0.07675435577816758 3357,2014-02-05,25.01499938964844,25.29999923706055,24.95499992370605,25.09499931335449,3122949.0,-0.00259172784112216,-2.4500128746768897,-0.9999999999999556,33.82172932891157,42.65424236409001,0.6454783007481204,1.0146024758482248,0.5819399745194644,-0.2341891457380605,8.632085719996248,0.3449993133544993,-0.09419074339369615,-0.9380004882812472,-2.072342129452746,0.1963411528902519,-1.505171308866995,-0.3708296676954994,1.405074073648052,28.971945957315835,-22.11750998838578,0.5671708205857489,2,0.5675001144409144,0.7600002288818324,0.5525007247924769,0.15500068664550426,-0.2349987030029297,2,0.06935841106074658,2.5789568787676305,25.07999992370605,-1.3149617178747184,25.21999931335449,2.298969639767152,25.670000076293945,0.06935841106074658 3358,2014-02-06,25.40500068664551,25.40999984741211,24.95499992370605,25.145000457763672,4378896.0,0.015590697841809886,2.3703879002804786,-3.250005960470495,35.857999438404576,42.1974781621796,0.10067464334824194,0.6346961500886401,0.2184626066268045,-0.5957987806472964,9.109051978525889,0.45499992370605824,-0.20840319304740262,-0.5337491989135721,-1.6889703231440016,0.6214719253168575,-1.1113597610287869,0.04386136320164269,0.9028683230768237,53.27107024146655,5.969053206196968,0.5776105621152142,2,0.05749893188476207,0.3699989318847621,0.16999912261962535,-0.16750049591064808,-0.19000053405762074,3,0.059043493779100675,-2.4500128746768897,25.01499938964844,2.5789568787676305,25.07999992370605,-1.3149617178747184,25.21999931335449,0.059043493779100675 3359,2014-02-07,25.54999923706055,25.55500030517578,25.21999931335449,25.44499969482422,3771890.0,0.005707480672939358,4.8260191727203985,0.4038440377067902,37.485573891813054,41.87008927534181,-0.006611306661326921,0.47838966333911515,0.09722284719415697,-0.7128709926796439,9.516038317198069,0.3350009918212926,-0.35573079155093623,-0.36600065231322887,-1.5335831409206548,0.8015818362941971,-0.9497918966169401,0.21779059199048234,0.6523975863020759,72.99265601615,29.308526541883793,0.5837912443037125,2,-0.08749961853027699,0.225000381469723,0.02500057220458629,-0.23499965667724965,0.4099998474121058,4,0.01917814845786925,2.3703879002804786,25.40500068664551,-2.4500128746768897,25.01499938964844,2.5789568787676305,25.07999992370605,0.01917814845786925 3360,2014-02-10,25.32999992370605,25.584999084472656,25.315000534057614,25.584999084472656,2016333.0,-0.008610540897214136,1.1176426589275708,-2.428574023614847,32.33255527016294,40.341550932364136,0.22970577123929203,0.6813409200316904,0.33182207458504465,-0.4664201379396786,9.756981085882307,0.2699985504150426,-0.4748939270281056,-0.5529999732971227,-1.7487443667651021,0.6427444201708568,-1.1508721700311106,0.044872223436865255,0.7732530444784516,75.36239629366128,36.50603223057048,0.5978721967339893,2,0.1324996948242223,0.4449996948242223,0.2737498283386266,-0.015000343322750354,0.5149993896484375,0,0.023489905848663062,4.8260191727203985,25.54999923706055,2.3703879002804786,25.40500068664551,-2.4500128746768897,25.01499938964844,0.023489905848663062 3361,2014-02-11,25.84499931335449,25.84499931335449,25.35000038146973,25.46999931335449,3046546.0,0.020331598547162155,1.6399943033853788,-1.4705930751796823,40.31578478192164,39.16264726927707,-0.3056819658408614,0.1578976082213437,-0.1547161133894086,-0.954578840245965,10.139918232045574,0.5149993896484375,-0.429246259974704,-0.02750053405761932,-1.2205706111489398,1.1655695430337012,-0.6240355726032796,0.5690345044880409,0.16505843096257777,100.0,62.33157709144214,0.5965350385456603,2,-0.49249935150145774,-0.0699996948242152,-0.20749950408935192,-0.5299997329711879,-0.1949996948242152,1,0.004062737565278418,1.1176426589275708,25.32999992370605,4.8260191727203985,25.54999923706055,2.3703879002804786,25.40500068664551,0.004062737565278418 3362,2014-02-12,26.2549991607666,26.354999542236328,25.920000076293945,25.9950008392334,3690105.0,0.015863797961111148,-1.1219494040696323,0.693328857421875,47.88877421656255,38.6857935698767,-0.711316978184076,-0.27112217456996035,-0.558789511127415,-1.3362788971268316,10.592605064997498,0.5100002288818395,-0.37633825573493596,0.38574934005737305,-0.8025325111309769,1.574031191245723,-0.20839158553680193,0.979890265651548,-1.7049999237060511,92.8571136630232,51.11276336929107,0.5941409255941759,2,-0.8024997711181641,-0.4799995422363281,-0.4374990463256836,-0.9399995803833008,-0.6099987030029297,2,-0.034088690878819716,1.6399943033853788,25.84499931335449,1.1176426589275708,25.32999992370605,4.8260191727203985,25.54999923706055,-0.034088690878819716 3363,2014-02-13,26.29999923706055,26.32500076293945,26.03000068664551,26.18000030517578,2770503.0,0.0017139622065269755,2.47054863682268,0.4615373329225308,63.284368700527345,40.63090462971813,-0.8189202104009077,-0.33652656474682985,-0.6054387466891846,-1.35195117915287,10.868786843581752,0.2950000762939382,-0.36972637827179256,0.4327494621276884,-0.7523265541694819,1.6178254784248587,-0.15978854602089498,1.0252874702762718,-1.713899993896483,95.15415911149535,46.420838807352936,0.5925380081485849,2,-0.8474998474121129,-0.524999618530277,-0.40874910354614613,-0.9474992752075231,-0.639999389648441,3,-0.05779462336535501,-1.1219494040696323,26.2549991607666,1.6399943033853788,25.84499931335449,1.1176426589275708,25.32999992370605,-0.05779462336535501 3364,2014-02-14,26.25,26.459999084472656,26.17499923706055,26.3799991607666,3301181.0,-0.0019011117304555958,-1.0357082036226175,-1.0833359824522044,61.693561825538026,43.04130140333313,-0.75767332771429,-0.33106689021604296,-0.5597991485794083,-1.2725373270454554,10.616195823613527,0.2849998474121058,-0.38350039315533024,0.4002502441406257,-0.7490629421599202,1.5495634304411716,-0.17440634900964724,0.9749068372908987,-1.6285227508544864,81.65944538562646,27.935662217790764,0.5746565931502723,2,-0.7450008392333984,-0.47500038146972656,-0.3612499237060547,-0.7749996185302734,-0.15999984741210938,4,-0.03942856561569941,2.47054863682268,26.29999923706055,-1.1219494040696323,26.2549991607666,1.6399943033853788,25.84499931335449,-0.03942856561569941 3365,2014-02-17,26.3799991607666,26.42499923706055,26.059999465942386,26.1200008392334,1975022.0,0.004952348981584809,1.0857220708446442,-2.0,58.815017350822856,45.721707200518274,-0.7887698879767058,-0.5071515382485785,-0.7020861981462403,-1.3917867494234386,10.269136253554947,0.36499977111816406,-0.43135409983544193,0.5429994583129876,-0.5748620950916354,1.6608610117176106,-0.015931318389323934,1.101930235015299,-1.6849810382080008,92.79279124474402,35.59026465364616,0.5589307767023108,2,-0.6724996566772461,-0.6049995422363281,-0.49124908447265625,-0.904998779296875,0.5650005340576172,0,-0.015921155786789654,-1.0357082036226175,26.25,2.47054863682268,26.29999923706055,-1.1219494040696323,26.2549991607666,-0.015921155786789654 3366,2014-02-18,26.57500076293945,26.665000915527344,26.270000457763672,26.45000076293945,2674285.0,0.00739202457833521,1.590164344498026,0.4807723344630779,61.34802123638218,48.78018407912612,-0.8374733371663439,-0.7637576212114716,-0.8746416328740523,-1.56002592409558,9.724896236294692,0.3950004577636719,-0.41044024503307597,0.7522510528564403,-0.31690721043422343,1.821409316147104,0.21767192121111023,1.2868301845017704,-1.809383401904288,87.91945621423677,27.50262898099531,0.5345791316453311,2,-0.7650003433227504,-0.8000011444091761,-0.6862506866455043,-1.100000381469723,0.46999931335449574,1,-0.027469479910721017,1.0857220708446442,26.3799991607666,-1.0357082036226175,26.25,2.47054863682268,26.29999923706055,-0.027469479910721017 3367,2014-02-19,26.5,26.63999938964844,26.40999984741211,26.479999542236328,2244701.0,-0.002822229944920429,-1.8749970197649635,0.160003662109375,55.28701567886927,50.93896366139998,-0.5919195246170013,-0.7479770500109524,-0.7680932373756448,-1.4531580041231322,9.00244326765041,0.22999954223633168,-0.32013125384386854,0.6905002593994141,-0.3351748070861831,1.7161753258850112,0.1776627261566155,1.2033377926422126,-1.620419625695309,74.01561321987352,14.334745325507242,0.5128375332427985,2,-0.557499885559082,-0.7250003814697266,-0.661250114440918,-1.0249996185302734,0.45999908447265625,2,-0.032075486093197214,1.590164344498026,26.57500076293945,1.0857220708446442,26.3799991607666,-1.0357082036226175,26.25,-0.032075486093197214 3368,2014-02-20,26.145000457763672,26.170000076293945,25.899999618530273,25.959999084472656,3702315.0,-0.013396209140993487,1.297870268164405,9.249856952126645,57.45683612429086,53.15799279834196,-0.13512160984817356,-0.44036410083533895,-0.37277029998303135,-1.0752971396518944,8.848696383324441,0.6000003814697266,-0.19313966640190827,0.35125064849853516,-0.6415120573031885,1.3440133543002588,-0.14513070440232667,0.847632001399397,-1.158294850985623,32.026199196670994,-27.863291069006287,0.4963813529008617,2,-0.1549997329711914,-0.37000083923339844,-0.38000059127807617,-0.6700000762939453,1.3999996185302734,3,-0.019124115174820266,-1.8749970197649635,26.5,1.590164344498026,26.57500076293945,1.0857220708446442,26.3799991607666,-0.019124115174820266 3369,2014-02-21,26.540000915527344,26.57999992370605,26.26000022888184,26.35000038146973,3210694.0,0.015108068496758387,1.3703808359883396,1.02702229003854,71.08629322842307,57.46396368259309,-0.4189825522345991,-0.7779851639054591,-0.7386286128820885,-1.446424172749694,8.386270935191552,0.43499946594237926,-0.034136542999561925,0.6845010757446275,-0.333572214256769,1.702574365746024,0.17546443074392926,1.1935377207453257,-1.452597590224336,83.6601584218649,15.882718369932888,0.5090366450006977,2,-0.5325002670288086,-0.7650012969970703,-0.7475008964538574,-1.0650005340576172,0.4299983978271449,4,-0.03315753721773185,1.297870268164405,26.145000457763672,-1.8749970197649635,26.5,1.590164344498026,26.57500076293945,-0.03315753721773185 3370,2014-02-24,26.51000022888184,26.60000038146973,26.28499984741211,26.479999542236328,2580849.0,-0.0011303950870609203,1.9999909174302917,0.1578979069417473,73.67549815265114,61.17059850156303,-0.2279697157200964,-0.6945994878030461,-0.6843916065313032,-1.4012640658605982,7.555010778490198,0.31500053405762074,0.09926672331669195,0.5980003356933636,-0.4342860949782903,1.6302867663650176,0.08185712035753667,1.1141435510291906,-1.3279410481653713,79.73850668568241,6.769492658970307,0.5161432153358264,2,-0.2274999618530309,-0.735000610351566,-0.612500667572025,-1.0050001144409215,0.6700000762939418,0,-0.015843080824887057,1.3703808359883396,26.540000915527344,1.297870268164405,26.145000457763672,-1.8749970197649635,26.5,-0.015843080824887057 3371,2014-02-25,26.899999618530273,26.899999618530273,26.46500015258789,26.51000022888184,3974221.0,0.014711406498727264,1.2307699831761807,12.99968211583533,78.17639186585484,64.53588935148439,-0.5057661450245803,-1.049405106793703,-1.0402874732158551,-1.7716065904782674,7.79403429139775,0.4349994659423828,0.2354422830778624,0.9314997673034675,-0.18806850178439305,2.051068036391328,0.371715632759539,1.491283901847396,-1.628963933725153,100.0,20.578928787141052,0.5597841345439303,2,-0.5,-1.125,-1.002500057220459,-1.3949995040893555,1.5300006866455078,1,0.0016728653134607807,1.9999909174302917,26.51000022888184,1.3703808359883396,26.540000915527344,1.297870268164405,26.145000457763672,0.0016728653134607807 3372,2014-02-26,27.01499938964844,27.239999771118164,26.82500076293945,27.03499984741211,4081634.0,0.004275084488809755,-1.075006914178338,-0.051283305293625694,76.22149614522694,65.97334795645102,-0.5605728685140576,-1.1223168832987795,-1.1109235689021766,-1.8680771117209325,8.78391227078855,0.4149990081787145,0.43214616352366875,0.9832495689392111,-0.2238535483230244,2.1903526862014466,0.37969801030809336,1.5868011275703289,-1.6136465901453079,83.20892866801631,0.46022749238017013,0.6035515586311171,2,-0.4449996948242223,-1.1199998855590856,-1.0674996376037633,-1.4599990844726598,1.0400009155273402,2,0.0011105196121898864,1.2307699831761807,26.899999618530273,1.9999909174302917,26.51000022888184,1.3703808359883396,26.540000915527344,0.0011105196121898864 3373,2014-02-27,26.774999618530273,27.10000038146973,26.53000068664551,27.10000038146973,3476599.0,-0.008883945087562406,2.50768219538239,16.2496662216319,69.35230277014593,66.82431917251856,-0.2750309574965506,-0.8781142716446624,-0.8282730952270718,-1.6065242499629733,9.573863899984113,0.5699996948242188,0.5597607420930544,0.7119997978210435,-0.5395357803995111,1.9635353760415981,0.0862320087107662,1.3377675869313208,-1.1897821218656368,52.55098267425956,-30.13337767097572,0.6257677891102774,2,-0.2049999237060547,-0.880000114440918,-0.7824997901916504,-1.1749992370605469,1.360000610351566,3,0.006909410591152687,-1.075006914178338,27.01499938964844,1.2307699831761807,26.899999618530273,1.9999909174302917,26.51000022888184,0.006909410591152687 3374,2014-02-28,27.209999084472656,27.209999084472656,26.7549991607666,26.899999618530273,4156993.0,0.016246478884777593,1.9354884359098992,-0.9538422714414723,77.81064537809249,68.93494450888184,-0.6252897423052737,-1.2562330706021037,-1.2074342171738763,-2.012432180924371,10.344393177949138,0.4549999237060547,0.6308978179932048,1.0699993133544936,-0.2663507712987325,2.4063493980077197,0.40182427102788054,1.7381743556811067,-1.459303360362668,96.85856659243652,12.700764706505936,0.6681750423266136,2,-0.6399993896484375,-1.3149995803833008,-1.2174992561340332,-1.6099987030029297,0.1600017547607422,4,0.012311686993494053,2.50768219538239,26.774999618530273,-1.075006914178338,27.01499938964844,1.2307699831761807,26.899999618530273,0.012311686993494053 3375,2014-03-03,26.07999992370605,26.645000457763672,26.07999992370605,26.5,5928626.0,-0.04152882024209392,-1.6904782448762434,-1.3548412898621285,52.941184895895496,68.0008515821611,0.511465359318219,-0.06166282590575278,-0.039701357920325364,-0.8573816410861532,10.441520418724265,1.1299991607666051,0.5999142743036643,-0.10299987792969034,-1.3681538268302873,1.1621540709709066,-0.7355768523799888,0.5295770965206081,-0.18037379489524596,0.0,-78.7601787281285,0.632576974450299,3,0.4899997711181676,-0.18500041961669567,-0.1637501716613734,-0.4799995422363246,0.9349994659423899,0,0.03412574356794584,1.9354884359098992,27.209999084472656,2.50768219538239,26.774999618530273,-1.075006914178338,27.01499938964844,0.03412574356794584 3376,2014-03-04,27.0049991607666,27.01000022888184,26.290000915527344,26.31999969482422,4277934.0,0.03546776226098647,1.0719356936832491,-1.630950813120726,58.31485897033584,68.33727861454628,-0.3868003257411843,-0.8801787609969338,-0.9043182152893863,-1.750418976409133,9.824689169275711,0.9300003051757884,0.603999963057781,0.7257493972778306,-0.4774666489524648,1.928965443508126,0.1241413741626829,1.3273574203929783,-0.9713356677250609,79.74132402897861,2.6501218538129905,0.6016080231151483,3,-0.4349994659423828,-1.109999656677246,-1.1537494659423828,-1.404998779296875,0.3050003051757848,1,0.0064803240084312375,-1.6904782448762434,26.07999992370605,1.9354884359098992,27.209999084472656,2.50768219538239,26.774999618530273,0.0064803240084312375 3377,2014-03-05,26.75,27.09499931335449,26.75,26.98500061035156,2691325.0,-0.009442665013560503,-1.9361567430686017,-0.3430668519255831,54.766959854330175,68.03840347343954,-0.10349267043670807,-0.5149340663018727,-0.6079021163626344,-1.457431008938734,9.350079962975471,0.34499931335448863,0.6110585312470498,0.3840002059936509,-0.6772282259441909,1.4452286379314927,-0.14661400997526997,0.9146144219625718,-0.6700000762939489,59.29208618521563,-14.87339478651841,0.5306142159689202,3,-0.09000015258789062,-0.8550004959106445,-0.8700003623962402,-1.140000343322754,0.20999908447265625,2,0.06280374972619751,1.0719356936832491,27.0049991607666,-1.6904782448762434,26.07999992370605,1.9354884359098992,27.209999084472656,0.06280374972619751 3378,2014-03-06,26.90500068664551,27.0049991607666,26.69499969482422,26.90500068664551,2741440.0,0.005794418192355488,2.100041962310326,-0.0,56.78757349223564,66.44965683608538,-0.15572637568199355,-0.5816164107204145,-0.7494568654219833,-1.578983903209565,9.022396390438004,0.3099994659423828,0.5952497494441857,0.464000892639163,-0.5205086198107303,1.4485104050890563,-0.02825386358578541,0.9562556488641114,-0.7090007781982486,73.00897129691404,-0.1999576170793489,0.4922547562249471,3,-0.245000839233402,-1.010001182556156,-0.9912509918212926,-1.2650003433227575,-0.4600009918212926,3,0.0427429693061141,-1.9361567430686017,26.75,1.0719356936832491,27.0049991607666,-1.6904782448762434,26.07999992370605,0.0427429693061141 3379,2014-03-07,26.040000915527344,26.90500068664551,26.040000915527344,26.90500068664551,4383875.0,-0.03215014863565924,-1.0000000000000082,-100.0,46.94246152970062,63.47931943353532,0.7050312549416375,0.3393752219136985,0.1079314117906982,-0.6862645757874901,8.897622514706335,0.8649997711181676,0.5935815465685792,-0.42549896240234375,-1.3384344453726165,0.48743652056792897,-0.8819667038874819,0.030968779082794384,1.1999988555908203,0.0,-67.80984838851863,0.45646774148513647,3,0.5999994277954102,-0.14500141143798828,-0.03750133514404297,-0.40000057220458984,-0.04500007629394531,4,0.08045311980405012,2.100041962310326,26.90500068664551,-1.9361567430686017,26.75,1.0719356936832491,27.0049991607666,0.08045311980405012 3380,2014-03-10,25.92499923706055,26.125,25.71999931335449,25.86000061035156,4142340.0,-0.004416346944067118,-1.347821760283033,-0.07514294093392543,44.069328648030876,59.689645742665995,0.8139157777133228,0.5283258403437827,0.2093150450074468,-0.5410565641136102,8.98762913373741,0.40500068664551137,0.6090099933306696,-0.5702506065368631,-1.3575140572461493,0.21701284417242306,-0.963882331891508,-0.17661888118221825,1.2910005569457965,14.909085360440857,-48.27683579923123,0.3936317253546432,3,0.5550003051757777,-0.02999973297119496,0.07750034332275035,-0.2249994277954137,-0.11999893188476918,0,0.05573776835862643,-1.0000000000000082,26.040000915527344,2.100041962310326,26.90500068664551,-1.9361567430686017,26.75,0.05573776835862643 3381,2014-03-11,25.95000076293945,26.17499923706055,25.75,25.979999542236328,3184378.0,0.0009643790401026031,1.0238147138964404,-0.46152943247843603,44.93555058794104,56.21342956963423,0.7151958706387163,0.5392412775936926,0.16361289869512063,-0.5433034654891991,9.544771241400714,0.4249992370605504,0.5426837779349611,-0.5504991531372099,-1.320720216628139,0.21972191035371935,-0.9356096848826745,-0.16538862139174526,1.2061590118408247,16.727378151633523,-43.22609377016207,0.38511053174546384,3,0.5149984359741246,-0.055001258850094104,0.05249881744385121,-0.25000095367431285,0.4099998474121094,1,0.041040408300487385,-1.347821760283033,25.92499923706055,-1.0000000000000082,26.040000915527344,2.100041962310326,26.90500068664551,0.041040408300487385 3382,2014-03-12,25.36000061035156,26.38500022888184,25.1200008392334,25.774999618530273,7094923.0,-0.022736036040141516,-1.8268188569955135,13.833863173955754,43.07149408166479,53.29333971535854,1.1686412503118149,1.115968766182089,0.7323997094946044,0.0632975849532329,10.019435614233334,1.264999389648441,0.4530327601182549,-1.0957493782043493,-2.0155101293386046,-0.17598862707009388,-1.555629753771477,-0.6358690026372216,1.7387127459716822,12.732094685524794,-48.65739446505649,0.4598803755671283,3,0.8049993515014684,0.7374992370605504,0.3687491416931188,0.33999919891357777,1.2399997711181712,2,0.0768926975023363,1.0238147138964404,25.95000076293945,-1.347821760283033,25.92499923706055,-1.0000000000000082,26.040000915527344,0.0768926975023363 3383,2014-03-13,24.78000068664551,25.47500038146973,24.78000068664551,25.38999938964844,5353222.0,-0.02287065890169182,-1.2786923690258432,1.4698799056894152,34.957263981924214,48.53185289356207,1.6046348387316804,1.6614383175756302,1.303029646838386,0.6606860580266662,10.660538721581853,0.6949996948242188,0.2825175856809885,-1.5997493743896456,-2.7862228649801857,-0.4132758837991055,-2.192986119684914,-1.0065126290943773,2.1999899186523386,0.0,-56.15283387189157,0.5932367452952699,3,1.1574993133544886,1.2299995422363246,0.8987488746643031,0.9199991226196254,2.5499992370605398,3,0.08797410562631636,-1.8268188569955135,25.36000061035156,1.0238147138964404,25.95000076293945,-1.347821760283033,25.92499923706055,0.08797410562631636 3384,2014-03-14,25.21500015258789,25.270000457763672,24.059999465942386,24.34499931335449,10653710.0,0.01755445738049599,1.4693861265893664,-1.4262339164829725,39.648279376145936,47.054863391367675,0.9575848149466033,1.206796654180593,0.8612650928739569,0.24705854479218559,11.373934633727268,1.2100009918212855,0.11741560522511563,-1.1129999160766602,-2.408572369926919,0.1825725377735985,-1.7607861430017913,-0.46521368915152905,1.5889912592177708,49.67743258652782,-3.3477225239382093,0.64778622692513,3,0.3624992370605469,0.4349994659423828,0.4037494659423828,0.4849996566772461,1.7800006866455078,4,0.04878046935526559,-1.2786923690258432,24.78000068664551,-1.8268188569955135,25.36000061035156,1.0238147138964404,25.95000076293945,0.04878046935526559 3385,2014-03-17,25.959999084472656,26.125,25.06999969482422,25.11000061035156,6381441.0,0.029545862676042978,-1.2688171160898136,0.9770087979111265,42.88955583583871,45.34094082086799,0.21654576158285366,0.45188755305634487,0.11898564246558863,-0.4713008067442104,11.849229100399256,1.0550003051757812,0.0009402015844841571,-0.34700098037719584,-1.6526013654121634,0.9585994046577717,-0.9998011728946778,0.30579921214028616,0.5695931327466788,81.72038688400848,33.206405331212984,0.6528001925174834,3,-0.38249969482421875,-0.3099994659423828,-0.3412494659423828,-0.25999927520751953,1.2400016784667933,0,0.001348295685483114,1.4693861265893664,25.21500015258789,-1.2786923690258432,24.78000068664551,-1.8268188569955135,25.36000061035156,0.001348295685483114 3386,2014-03-18,25.84499931335449,26.13500022888184,25.71999931335449,26.0049991607666,4837701.0,-0.004429883481273045,-1.024395463299807,-0.18823545251366902,41.149770757425266,43.82791981010078,0.16728741025133687,0.5369215741957838,0.2338127860298762,-0.343312455276763,11.94114137060747,0.41500091552735086,-0.203795985816825,-0.42550067901611754,-1.7403381874920605,0.8893368294598254,-1.0829194332540872,0.23191807522185215,0.43763362873715295,76.77416179233256,31.300167078118605,0.6574187542379709,3,-0.31249999999999645,-0.1949996948242152,-0.2262496948242152,-0.14499950408935192,0.6650009155273509,1,-0.0015476498062060307,-1.2688171160898136,25.959999084472656,1.4693861265893664,25.21500015258789,-1.2786923690258432,24.78000068664551,-0.0015476498062060307 3387,2014-03-19,25.649999618530273,25.96500015258789,25.614999771118164,25.92499923706055,4360921.0,-0.007544968079122971,-1.0289917569203721,1.7187492549412138,41.43183369892066,42.12172649973246,0.21215304475027708,0.7009124512615656,0.4247585091438175,-0.13592705855567289,12.080065702086301,0.35000038146972656,-0.23588982741237885,-0.5780003547668464,-1.916342957278303,0.7603422477446102,-1.247171656022573,0.09117094648888013,0.48500061035156605,76.6264852035759,30.72382519052301,0.6691713012557277,3,-0.16749954223632457,0.0,-0.08624982833862305,0.05000019073486328,0.7650012969970703,2,0.0276803509700001,-1.024395463299807,25.84499931335449,-1.2688171160898136,25.959999084472656,1.4693861265893664,25.21500015258789,0.0276803509700001 3388,2014-03-20,25.645000457763672,25.69499969482422,25.22500038146973,25.40500068664551,4193409.0,-0.00019489905812664077,1.764716112130218,-0.8727276510448575,37.245321476160754,41.04426649378358,0.021931561074417516,0.7025524697915912,0.43716763318376906,-0.1212397625207089,13.406365562939776,0.46999931335448863,-0.377022234533392,-0.5579995155334458,-1.9213169781644694,0.8053179470975778,-1.2396582468489576,0.12365921578206596,0.4899997711181676,76.38556188172035,35.403003879967926,0.681658731315512,3,-0.42250061035155895,0.0049991607666015625,-0.031250953674316406,0.054999351501464844,0.9249992370605469,3,0.03723922427994908,-1.0289917569203721,25.649999618530273,-1.024395463299807,25.84499931335449,-1.2688171160898136,25.959999084472656,0.03723922427994908 3389,2014-03-21,25.65999984741211,25.86000061035156,25.54999923706055,25.71999931335449,7312614.0,0.0005848855285903731,-1.2142900933917398,-0.2499980131766016,45.81673109986039,41.23842232176464,-0.05882577331867367,0.6516560443497781,0.4197503775434406,-0.12772266379695907,13.997765965338363,0.3100013732910085,-0.4923687322615109,-0.49900007247924805,-1.8732806154503585,0.8752804704918624,-1.1861403439648015,0.1881401990063054,0.30500030517578125,55.39904757981739,8.851087736019188,0.6871402714855547,3,-0.43749999999999645,-0.010000228881835938,-0.046250343322753906,0.039999961853027344,1.4750003814697301,4,0.0650818427990898,1.764716112130218,25.645000457763672,-1.0289917569203721,25.649999618530273,-1.024395463299807,25.84499931335449,0.0650818427990898 3390,2014-03-24,26.09000015258789,26.684999465942386,25.84000015258789,25.95000076293945,7024830.0,0.016757611369165648,-3.694432670707433,-2.3333439298091427,39.88951286944078,40.677751464153495,-0.5173658581189429,0.19876799876815454,-0.007237454528311815,-0.5467792334180253,14.14701978802917,1.024999618530277,-0.6336681841138017,-0.04799976348876811,-1.412497978489796,1.3164984515122597,-0.730248870989282,0.6342493440117458,-2.0300006866455043,59.24659681759963,16.199361202055805,0.6822491075005147,3,-0.7175006866455043,-0.4400005340576172,-0.4500007629394531,-0.3900003433227539,0.725000381469723,0,0.034687645893161756,-1.2142900933917398,25.65999984741211,1.764716112130218,25.645000457763672,-1.0289917569203721,25.649999618530273,0.034687645893161756 3391,2014-03-25,26.94499969482422,27.21999931335449,26.10000038146973,26.10000038146973,6824964.0,0.03277115895882887,-1.650887199987365,6.035735694822709,51.90243604706555,41.658967238086916,-1.3593300653772644,-0.6879594317096398,-0.8513227256980187,-1.3822393947519842,13.7849605227716,1.129999160766598,-0.6342133313743794,0.804749774932862,-0.5651766076482261,2.17467615751395,0.1197865836423162,1.4897129662234079,-2.832500228881834,86.21555058826692,43.35505642777465,0.6849631912905448,3,-1.3050003051757812,-1.2950000762939453,-1.2037501335144043,-1.244999885559082,-0.22500038146973012,1,0.009463762145234478,-3.694432670707433,26.09000015258789,-1.2142900933917398,25.65999984741211,1.764716112130218,25.645000457763672,0.009463762145234478 3392,2014-03-26,27.045000076293945,27.26000022888184,26.93000030517578,27.04999923706055,4338101.0,0.0037112778846657424,-1.8085254896231848,-0.005916171395168815,51.38066467529925,43.4837895373508,-1.335633570198734,-0.8280516346194986,-0.9475648237201426,-1.4604036621605943,12.91612747757741,0.32999992370605824,-0.6028980199121108,0.9032501220703111,-0.47076880859264847,2.2772690527332706,0.21624065673882953,1.5902595874017926,-2.808200616455075,89.43488114452155,48.30649165801431,0.68700946533148,3,-1.3850002288818324,-1.3850002288818324,-1.252500057220459,-1.3450002670288086,-0.2999992370605469,2,-0.01978183937522171,-1.650887199987365,26.94499969482422,-3.694432670707433,26.09000015258789,-1.2142900933917398,25.65999984741211,-0.01978183937522171 3393,2014-03-27,26.959999084472656,27.059999465942386,26.73500061035156,27.03000068664551,2916529.0,-0.0031429466290072705,4.000014672007113,14.002670736350927,60.72258709334363,45.8253792837061,-1.0156905731864825,-0.7678482985015265,-0.8603605529187845,-1.3568728846859202,12.520987863813254,0.3249988555908274,-0.579100661477213,0.8089991569519057,-0.5853105847697648,2.2033088986735763,0.11184428609107044,1.506154027812741,-2.541807578491209,82.45608360205348,34.63293348572799,0.6971548708608346,3,-0.7949991226196289,-1.2999992370605433,-1.1012492179870605,-1.2599992752075195,-0.1849994659423828,3,-0.020215066300176554,-1.8085254896231848,27.045000076293945,-1.650887199987365,26.94499969482422,-3.694432670707433,26.09000015258789,-0.020215066300176554 3394,2014-03-28,27.545000076293945,27.545000076293945,27.11000061035156,27.1200008392334,3568467.0,0.02169885058186871,1.0470599851002313,-6.0712787117514155,67.01681471992231,48.50618582638205,-1.3806093117878504,-1.3981488511252138,-1.444696943148756,-1.9169599817369942,12.151441761004047,0.5850009918212891,-0.4756159489614902,1.3772500991821275,-0.07737007424449516,2.83187027260875,0.6499400124688179,2.104560185895437,-2.9563000469384733,100.0,46.03005628802035,0.7273100867133112,3,-1.1599998474121094,-1.7425003051757812,-1.6624999046325684,-1.8450002670288086,-0.25499916076660156,4,-0.03539663745758492,4.000014672007113,26.959999084472656,-1.8085254896231848,27.045000076293945,-1.650887199987365,26.94499969482422,-0.03539663745758492 3395,2014-03-31,26.96999931335449,27.57999992370605,26.94499969482422,27.54999923706055,4292316.0,-0.020874959569679552,-1.01587642786427,-1.3647081526958906,59.604507090416604,50.55671208560332,-0.7233403905742755,-0.7937487647959038,-0.8768277573949028,-1.320934339886687,12.941720043092635,0.6350002288818324,-0.26697866111128477,0.7577493667602511,-0.7394000834609642,2.2548988169814663,0.009174641649643434,1.5063240918708587,-2.1447952802439403,58.78372979562991,0.09860330092041636,0.7485747251106072,3,-0.567499160766598,-1.1499996185302699,-1.0787491798400843,-1.269999504089352,0.3299999237060618,0,0.006117942889440453,1.0470599851002313,27.545000076293945,4.000014672007113,26.959999084472656,-1.8085254896231848,27.045000076293945,0.006117942889440453 3396,2014-04-01,27.18000030517578,27.26000022888184,26.920000076293945,27.145000457763672,3684812.0,0.00778646633918556,2.487186509644262,-0.06034457244143872,68.45841361220089,53.55966540930112,-0.8091471959916667,-1.0434659266942212,-1.0989206787469534,-1.5062404674755818,13.185527678928294,0.3400001525878942,-0.09715745418827026,0.9590003013610833,-0.559550006791266,2.4775506095134325,0.19972514728490864,1.718275455437258,-2.0793166830056826,52.66272857165472,-11.346249663740672,0.7592751540761754,4,-0.7775001525878906,-1.3600006103515625,-1.1512503623962402,-1.4800004959106445,0.3050003051757777,1,-0.013428983334067945,-1.01587642786427,26.96999931335449,1.0470599851002313,27.545000076293945,4.000014672007113,26.959999084472656,-0.013428983334067945 3397,2014-04-02,28.43000030517578,28.46999931335449,27.7549991607666,27.7549991607666,9051213.0,0.04598969779120887,-1.1185153788552997,19.2858310626703,82.58928008833743,58.5978830328763,-1.8141063274560167,-2.2779425073010984,-2.343674166601481,-2.7245850548531685,13.793699353437905,1.2899990081787074,0.03946364070469599,2.1250002861022956,0.3237026417691595,3.9262979304354317,1.2243514639357258,3.0256491082688655,-3.081385052852088,97.69457993775573,24.53184552506069,0.9006488221665682,4,-1.4200010299682617,-2.1650009155273438,-2.342500686645508,-2.7300004959106445,-0.8250007629394531,2,-0.0601477655105751,2.487186509644262,27.18000030517578,-1.01587642786427,26.96999931335449,1.0470599851002313,27.545000076293945,-0.0601477655105751 3398,2014-04-03,28.05500030517578,28.399999618530273,27.834999084472656,28.29999923706055,5089859.0,-0.013190291803540033,1.5393299843983062,-0.3629607651987224,75.63176609437033,61.91066469893296,-1.1860194946570317,-1.9103127059498206,-1.9578444397309198,-2.318910678883089,14.536913910956448,0.595001220703125,0.20383878576945236,1.6925003051757805,-0.2567815037650263,3.6417821141165874,0.7178594007053754,2.6671412096461857,-2.3318189655283916,73.2258572613415,-2.7874995192549363,0.974640904470404,4,-0.9000005722045898,-1.7900009155273438,-1.8225007057189941,-2.2350006103515625,-0.4050006866455078,3,-0.04669397439645384,-1.1185153788552997,28.43000030517578,2.487186509644262,27.18000030517578,-1.01587642786427,26.96999931335449,-0.04669397439645384 3399,2014-04-04,28.13500022888184,28.28000068664551,27.934999465942386,27.95499992370605,3240931.0,0.002851538864225178,-2.1363573311139867,-0.7346983261969822,72.30769531731421,65.5126849709189,-0.9812040920109908,-1.9239553009152495,-1.9886269854390015,-2.3622703135803818,15.474266112573117,0.345001220703125,0.3985969323962024,1.6677502632141135,-0.42820439963543677,3.7637049260636637,0.6197729317893383,2.7157275946388886,-2.082200732389598,78.38714520221637,2.9678096139599575,1.047977331424776,4,-0.8500003814697301,-1.870000839233402,-1.9025006294250524,-2.3150005340576207,-1.9200000762939489,4,-0.0483383898804971,1.5393299843983062,28.05500030517578,-1.1185153788552997,28.43000030517578,2.487186509644262,27.18000030517578,-0.0483383898804971 3400,2014-04-07,27.3700008392334,27.959999084472656,27.32999992370605,27.82999992370605,4575849.0,-0.027190310411411844,-1.333326269091097,-2.55554613656581,63.800914974736706,66.83473818510458,-0.01736881645949495,-1.1016305702049394,-1.1847026290105092,-1.5722914913375519,15.666425912117282,0.8050003051757884,0.6210983909345345,0.8305007934570305,-1.2862690924507305,2.9472706793647916,-0.2278841494968482,1.8888857364109093,-1.0271373647176887,29.03232157667675,-44.30651729132474,1.0583849429538803,4,0.23249912261962535,-1.105001449584961,-1.1375012397766113,-1.5500011444091797,-0.7700004577636683,0,-0.002922905416626098,-2.1363573311139867,28.13500022888184,1.5393299843983062,28.05500030517578,-1.1185153788552997,28.43000030517578,-0.002922905416626098 3401,2014-04-08,27.01499938964844,27.399999618530273,26.739999771118164,27.35000038146973,4888930.0,-0.01297045811836739,2.0344857825620384,0.7282644751463742,62.00526810394894,68.01524967717677,0.3895741928006409,-0.6985670614577266,-0.8066716430539564,-1.193562450911994,15.681803163971452,0.6599998474121094,0.7805343588280849,0.42224941253662607,-1.6856442320275278,2.53014305710078,-0.6316974097454526,1.4761962348187048,-0.41687961447207655,15.895935913069218,-54.671309697137595,1.0539468222820776,4,0.5875005722045827,-0.7500000000000036,-0.7824997901916539,-1.1949996948242223,-0.26499938964844105,1,0.01054968920418764,-1.333326269091097,27.3700008392334,-2.1363573311139867,28.13500022888184,1.5393299843983062,28.05500030517578,0.01054968920418764 3402,2014-04-09,27.309999465942386,27.395000457763672,27.145000457763672,27.170000076293945,3220940.0,0.010919862408250935,-1.6315979681570862,-0.41790738853431714,63.93303630855038,68.37196625664419,0.15211377506487622,-0.8853816521260605,-1.0740946639847486,-1.4597650489963705,14.843585899733764,0.3800010681152308,0.9613140593985037,0.6197495460510289,-1.427581205563765,2.667080297665823,-0.4039158297563681,1.643414921858426,-0.5699996948242223,34.33733416980941,-34.02771577983897,1.0236653758073966,4,0.29500007629394176,-1.0450000762939489,-1.0774998664855993,-1.4899997711181676,-0.5499992370605469,2,0.006407951220482877,2.0344857825620384,27.01499938964844,-1.333326269091097,27.3700008392334,-2.1363573311139867,28.13500022888184,0.006407951220482877 3403,2014-04-10,26.959999084472656,27.60000038146973,26.95000076293945,27.489999771118164,3458179.0,-0.012815832600297394,-1.3636464521409177,-3.785735694822792,60.30109483535149,67.62577515835855,0.5611221446126677,-0.38334144729726205,-0.7129108391633707,-1.0864623564697062,13.649482820771777,0.6499996185302805,1.0106774009711081,0.16074924468994212,-1.6800754022584812,2.0015738916383654,-0.7596630787842713,1.0811615681641555,-0.2199993133544922,14.285661205542668,-53.41778573839831,0.9204123234742121,4,0.6450004577636719,-0.6949996948242188,-0.6824994087219238,-1.0824995040893555,-0.1399993896484375,3,0.0239243501360189,-1.6315979681570862,27.309999465942386,2.0344857825620384,27.01499938964844,-1.333326269091097,27.3700008392334,0.0239243501360189 3404,2014-04-11,26.44499969482422,26.774999618530273,26.239999771118164,26.72500038146973,4577386.0,-0.019102351896779002,1.8157948892982447,0.5283024979037253,52.775600508705494,66.86700776039065,1.0098766312895897,0.24088127111165392,-0.1770075783203069,-0.5573854886234813,11.729244407925176,0.7199993133544922,1.0463446846554696,-0.4157501220703139,-2.110076208189387,1.278575964048759,-1.2629131651298522,0.43141292098922435,2.02499961853027,11.918604973524438,-54.50597272159153,0.8471630430595366,4,0.9099998474121094,-0.18000030517578125,-0.16750001907348633,-0.5500001907348633,0.35000038146972656,4,0.045566267257015625,-1.3636464521409177,26.959999084472656,-1.6315979681570862,27.309999465942386,2.0344857825620384,27.01499938964844,0.045566267257015625 3405,2014-04-14,25.9950008392334,26.13999938964844,25.614999771118164,26.0,5449115.0,-0.017016406155561214,2.6842344784199677,0.017854101811295337,42.07013116118617,63.93497637694457,1.460628147548622,0.7311218167065974,0.30360420407791366,-0.0956232837464519,11.401366151458545,0.8299999237060547,1.029641129671262,-0.8674990653991692,-2.557975632475536,0.8229775016771974,-1.7127373489373525,-0.0222607818609859,2.430398483276363,19.143624749210122,-42.92781448537589,0.8452382835381839,4,1.0474987030029297,0.26999855041503906,0.27249908447265625,-0.10000133514404297,0.9849987030029297,0,0.00846313930571041,1.8157948892982447,26.44499969482422,-1.3636464521409177,26.959999084472656,-1.6315979681570862,27.309999465942386,0.00846313930571041 3406,2014-04-15,25.80500030517578,26.15500068664551,25.71999931335449,25.96999931335449,4320505.0,-0.007309118212100785,-1.5970154352442696,33.00534147271963,39.802639731239715,59.180905226155936,1.6037219812309118,0.9675804308817604,0.5271543036493043,0.10667207822591251,11.063848658960035,0.43500137329102273,0.9159738524671859,-1.055499649047853,-2.751131518031098,0.640132219935392,-1.9033155835394773,-0.2076837145562287,2.507983035278315,9.571812374605061,-47.01261243353205,0.8478159344916233,4,1.2024993896484375,0.45999908447265625,0.38249921798706055,0.08999919891357422,1.6700000762939489,1,0.030807985541255523,2.6842344784199677,25.9950008392334,1.8157948892982447,26.44499969482422,-1.3636464521409177,26.959999084472656,0.030807985541255523 3407,2014-04-16,26.36000061035156,26.36000061035156,25.915000915527344,26.040000915527344,3708529.0,0.021507471366487785,1.7812507450588098,-1.939403747673619,45.41986111014043,55.824026894574835,0.8093220261028691,0.4938171764368242,0.014939917475157216,-0.4280508225215023,10.483576499515042,0.5550003051757777,0.890621778313978,-0.5359993934631397,-2.1528207569553928,1.0808219700291133,-1.344410075209268,0.27241128828298855,1.8450633873290982,37.53151688459415,-15.128448462388569,0.8084106817461272,4,0.587499618530277,-0.09500122070312145,-0.1800012588500941,-0.4650011062622035,1.5649986267089915,2,0.014795120660782146,-1.5970154352442696,25.80500030517578,2.6842344784199677,25.9950008392334,1.8157948892982447,26.44499969482422,0.014795120660782146 3408,2014-04-17,26.60000038146973,26.684999465942386,26.17499923706055,26.364999771118164,3257795.0,0.00910469520338042,1.5185272398462373,0.734377607705715,42.38517795357695,52.499302743048474,0.3813261973886597,0.34681329931912686,-0.191175794409574,-0.6445750210725372,9.278788592734596,0.5100002288818359,0.8031576260951852,-0.3437496185302713,-1.8581745360525126,1.17067529899197,-1.100962077291392,0.41346284023084934,1.5014610471484282,84.91385688964044,36.66234635661785,0.7572124587611202,4,0.18749904632568004,-0.3350009918212926,-0.46875047683716176,-0.7050008773803746,0.5200004577636683,3,0.006015031771336776,1.7812507450588098,26.36000061035156,-1.5970154352442696,25.80500030517578,2.6842344784199677,25.9950008392334,0.006015031771336776 3409,2014-04-22,27.32999992370605,27.32999992370605,26.67499923706055,26.82500076293945,3764312.0,0.027443591419827884,1.5940664362736485,2.148927017726089,52.83019320600082,51.28033365763337,-0.530677581042589,-0.26525910437371536,-0.8827844548806247,-1.349090669382477,8.243105115479853,0.729999542236321,0.5142910339293323,0.3027499198913546,-1.0931669063830256,1.6986667461657348,-0.3952084932458355,1.0007083330285447,0.6720030386121074,100.0,50.888033574296806,0.6979584131371902,4,-0.7224998474121058,-1.0650005340576136,-1.3562498092651332,-1.4350004196166957,-0.225000381469723,1,-0.018660820721022375,1.5185272398462373,26.60000038146973,1.7812507450588098,26.36000061035156,-1.5970154352442696,25.80500030517578,-0.018660820721022375 3410,2014-04-23,26.9950008392334,27.399999618530273,26.9950008392334,27.290000915527344,4555005.0,-0.012257558924545608,-1.745753725794459,-0.5841595377032462,48.573635289574405,49.787930011591754,-0.28437091831681727,0.14863741635177874,-0.5054033499501074,-0.9938097385477889,8.444467464096615,0.404998779296875,0.27732252798443824,-0.07749919891357493,-1.4023566407588532,1.2473582429317034,-0.7399279198362123,0.5849295220090625,0.911521995436761,75.89293418286026,26.105267314210614,0.6624287209226387,4,-0.3875007629394531,-0.22500133514404297,-1.381251335144043,-1.345001220703125,0.2149982452392578,2,-0.007408807435515308,1.5940664362736485,27.32999992370605,1.5185272398462373,26.60000038146973,1.7812507450588098,26.36000061035156,-0.007408807435515308 3411,2014-04-24,27.20000076293945,27.48500061035156,26.93000030517578,27.2549991607666,4103455.0,0.007593995826372213,1.1553355628886604,0.18643519865516997,38.694854294655954,46.98368756560349,-0.5144707499776295,-0.03823950233335083,-0.6813678204127704,-1.1733775563307987,8.786633886002368,0.5550003051757777,0.06388124346809221,0.11475067138671591,-1.2098484310867406,1.4393497738601724,-0.5475488798500123,0.7770502226234441,0.6148611491886307,81.8471399483922,36.5447033134282,0.6622995512367287,4,-0.5925006866455043,-0.3525009155273402,-1.586251258850094,-1.5500011444091761,0.0849990844726598,3,-0.008088279946038779,-1.745753725794459,26.9950008392334,1.5940664362736485,27.32999992370605,1.5185272398462373,26.60000038146973,-0.008088279946038779 3412,2014-04-25,26.51000022888184,27.04999923706055,26.38500022888184,26.95499992370605,3569105.0,-0.025367665981750664,1.0944906014021067,8.091139240505678,36.576887040864996,44.34766447732722,0.05600555144601671,0.6425700137043329,0.01703140581347995,-0.47551062402255795,8.981155420116142,0.8150005340576101,-0.08219335895250168,-0.5484998703002901,-1.8978977332659248,0.8008979926653446,-1.2231988017831057,0.12619906118252544,1.2168671976058434,25.572567987443684,-15.528631649106686,0.6746989314828165,4,0.03999996185302379,0.3374996185302699,-0.9187507629394567,-0.860000610351566,0.5100002288818324,4,0.03640136341970113,1.1553355628886604,27.20000076293945,-1.745753725794459,26.9950008392334,1.5940664362736485,27.32999992370605,0.03640136341970113 3413,2014-04-28,26.415000915527344,26.65999984741211,26.2549991607666,26.5,2900669.0,-0.0035835274437681086,1.0000094190339839,0.19100930958218626,35.095322829580454,42.383189179646656,0.07327227121446711,0.7321854856231198,0.11804796494509162,-0.3771891075403886,9.511969062990454,0.4050006866455078,-0.20324245513918626,-0.6162492752075188,-1.995699349769641,0.7632007993546033,-1.3059743124885799,0.07347576207354223,1.227391804745558,13.0082574142276,-22.410860907359634,0.6897250372810618,4,0.13499927520751953,0.4324989318847656,-0.8487510681152344,-0.7650012969970703,0.6999988555908203,0,0.05716442434971092,1.0944906014021067,26.51000022888184,1.1553355628886604,27.20000076293945,-1.745753725794459,26.9950008392334,0.05716442434971092 3414,2014-04-29,26.56999969482422,26.69499969482422,26.40999984741211,26.625,3120005.0,0.005867831683691538,1.9230799327047223,0.647069383358765,42.24804783159138,42.402957698580565,-0.0694321088513874,0.527438969800297,-0.027396535184809778,-0.528968518901479,9.437068761693972,0.2849998474121094,-0.3709161113641777,-0.4125004768371596,-1.7843968747874257,0.9593959211131065,-1.0984486758122927,0.2734477221379734,0.991297307482494,25.609769335142545,-10.178648761057111,0.685948198975133,4,0.03250026702880504,0.4399995803833008,-1.1337499618530273,-0.9200000762939453,0.7299995422363317,1,0.02070008094566589,1.0000094190339839,26.415000915527344,1.0944906014021067,26.51000022888184,1.1553355628886604,27.20000076293945,0.02070008094566589 3415,2014-04-30,27.13500022888184,27.13500022888184,26.6200008392334,26.6200008392334,3844351.0,0.02126460446168843,-1.0000000000000138,-9.36357331113892,51.11732686894519,43.66014515832561,-0.5092734233571434,-0.025893892500523208,-0.5802713486545592,-1.0920620081146488,9.586482038736523,0.5650005340576207,-0.4850183801620922,0.14425001144409677,-1.2293133477179836,1.5178133706061772,-0.5425316681369452,0.8310316910251387,0.3484448841773329,71.54471796859906,31.866923117090018,0.6867816795810407,4,-0.43499946594238637,-0.09250068664551137,-1.698750495910648,-1.485000610351566,0.26499938964843395,2,-0.001105608490600929,1.9230799327047223,26.56999969482422,1.0000094190339839,26.415000915527344,1.0944906014021067,26.51000022888184,-0.001105608490600929 3416,2014-05-02,26.815000534057614,27.145000457763672,26.76000022888184,27.13999938964844,3386789.0,-0.01179287606873225,1.2985020240609682,-0.6310664869189155,45.41242595098793,43.65931902953089,-0.0345744761421507,0.27969920181064367,-0.2579007978285155,-0.755790044156889,9.78512252856622,0.3850002288818324,-0.5126777439201682,-0.15749969482422088,-1.5301746512972016,1.2151752616487599,-0.8438371730607095,0.5288377834122677,0.593706765323919,62.921410921590535,21.63581945195859,0.6863374782364902,5,0.014999389648441053,0.2274990081787145,-1.3037509918212855,-1.1650009155273402,0.49499893188477273,4,0.014730506900917595,-1.0000000000000138,27.13500022888184,1.9230799327047223,26.56999969482422,1.0000094190339839,26.415000915527344,0.014730506900917595 3417,2014-05-05,26.71999931335449,26.854999542236328,26.295000076293945,26.854999542236328,2966849.0,-0.0035428386653382216,7.296274318653838,0.41538678232087184,47.66537073272277,44.246007116102646,0.1305964204621013,0.2529940250559619,-0.15916589301546935,-0.6401934724026397,8.632539471485186,0.5599994659423828,-0.42401966966652793,-0.16700086593628427,-1.3584942779773606,1.024492546104792,-0.7627475719568224,0.42874584008425387,0.6169596848965107,52.24713201619275,7.2345039368957345,0.5957467060205389,5,0.1500005722045934,0.3225002288818395,-1.0749998092651332,-1.0699996948242152,0.6100006103515625,0,0.021145230111410784,1.2985020240609682,26.815000534057614,-1.0000000000000138,27.13500022888184,1.9230799327047223,26.56999969482422,0.021145230111410784 3418,2014-05-06,26.7450008392334,27.09000015258789,26.614999771118164,26.90999984741211,3294995.0,0.0009356858728066797,-1.2352898937721868,1.222212803232565,53.225819021722856,44.28996554007176,0.14340702238316183,0.1315639362433032,-0.1686217871583935,-0.6381776429362596,7.3000221420495945,0.47500038146972656,-0.2927198923092327,-0.07649936676025249,-1.1341534944282898,0.9811547609077849,-0.6053264305942712,0.4523276970737662,0.5230797899322859,52.941242468781205,3.587846575693547,0.5288270638340192,5,0.1249990463256836,0.2974987030029297,-1.0850009918212855,-1.0850009918212855,0.0,1,0.010282281170351126,7.296274318653838,26.71999931335449,1.2985020240609682,26.815000534057614,-1.0000000000000138,27.13500022888184,0.010282281170351126 3419,2014-05-07,26.774999618530273,26.834999084472656,26.364999771118164,26.51000022888184,3045640.0,0.0011216593140976894,1.4415655189497152,-1.6060665610875204,59.21984472466991,45.472877699526826,0.02950504949290078,-0.005846539953193286,-0.1951398226239931,-0.6489334422235089,6.0164626897776765,0.4699993133544922,-0.23334553146568382,0.02149944305419993,-0.8366384573989443,0.8796373435073441,-0.40756950717237217,0.45056839328077203,0.42695777631351106,56.470509037462556,3.159634984288921,0.4290689502265723,5,0.0950002670288086,0.2674999237060547,-0.8624997138977051,-1.1149997711181605,-0.12999916076660156,2,0.01269841857822418,-1.2352898937721868,26.7450008392334,7.296274318653838,26.71999931335449,1.2985020240609682,26.815000534057614,0.01269841857822418 3420,2014-05-08,27.290000915527344,27.3700008392334,26.834999084472656,26.834999084472656,4588439.0,0.019234409125468366,-1.351646601160334,1.716991996314873,66.30077399406733,48.54020211057254,-0.4908700802709056,-0.5556362921924567,-0.699637090556898,-1.1440564346183315,5.608252275886313,0.595001220703125,-0.15246531165862365,0.5405007362365737,-0.30620720361602594,1.3872086760891733,0.11714676631027388,0.9638547061628735,-1.6750011444091797,92.55815191355725,32.32186616847022,0.42335396992629964,5,-0.47750091552734375,-0.24750137329101562,-1.1962509155273438,-1.4875011444091797,-0.8850002288818324,3,0.000366373074304871,1.4415655189497152,26.774999618530273,-1.2352898937721868,26.7450008392334,7.296274318653838,26.71999931335449,0.000366373074304871 3421,2014-05-09,27.29999923706055,27.36000061035156,27.05500030517578,27.270000457763672,2888743.0,0.000366373074304871,3.066629367784083,0.06593111774372826,61.720686036965546,51.333957554583705,-0.5422111993840524,-0.5725429585123898,-0.711371400883607,-1.1315214371055369,5.973277666272982,0.3050003051757777,-0.20589951267120554,0.536249065399172,-0.33840469821227614,1.4109028290106203,0.09892218359344795,0.9735759472048962,-1.6498994445800825,93.48822767516577,29.124977327532747,0.437326881805725,5,-0.4874992370605504,-0.2574996948242223,-1.1887493133544957,-1.4799995422363317,-1.024999618530277,4,0.0036630177386220986,-1.351646601160334,27.290000915527344,1.4415655189497152,26.774999618530273,-1.2352898937721868,26.7450008392334,0.0036630177386220986 3422,2014-05-12,27.48500061035156,27.48500061035156,27.104999542236328,27.34000015258789,4015234.0,0.006776607269639134,4.241377495988211,4.833545269582219,61.18837226237587,54.23318526933875,-0.6418630358146586,-0.7839552547906514,-0.8997021767230784,-1.2886133147055965,6.4182443093970925,0.3800010681152308,-0.19780776115193177,0.7125003814697237,-0.18827400622233625,1.6132747691617837,0.26211318762369373,1.1628875753157537,-1.8005027969360334,100.0,36.65676257889905,0.45038719384602954,5,-0.595000267028805,-0.4425010681152308,-1.3737506866455043,-1.6650009155273402,-1.1900005340576136,0,-0.0063671508285599865,3.066629367784083,27.29999923706055,-1.351646601160334,27.290000915527344,1.4415655189497152,26.774999618530273,-0.0063671508285599865 3423,2014-05-13,27.604999542236328,27.76000022888184,27.5,27.5,3654023.0,0.0043659788692009815,-3.9524069028156896,0.7241324879640282,54.11060799672477,55.55124750990913,-0.6429187284461904,-0.8992603032135662,-1.0139676644666693,-1.3796417979085334,6.751237180137518,0.27499961853028054,-0.13622676240558462,0.8002492904663079,-0.1721294390409973,1.772628019973613,0.3140599257126553,1.2864386552199605,-1.84848161694336,88.8888433130701,28.935634371395466,0.48618936475365215,5,-0.5774993896484375,-0.5974998474121094,-0.9675002098083496,-1.3400001525878906,-1.215000152587887,1,-0.009961949758757305,4.241377495988211,27.48500061035156,3.066629367784083,27.29999923706055,-1.351646601160334,27.290000915527344,-0.009961949758757305 3424,2014-05-14,27.649999618530273,27.729999542236328,27.565000534057614,27.71999931335449,4130707.0,0.0016301422582924996,2.6666384096978706,-0.6666666666666329,60.72010988324902,56.618223400387336,-0.5795565702845344,-0.8952563562653921,-1.066616659064465,-1.3915230240018985,6.869600372881074,0.1649990081787145,0.0035462698125385828,0.7849993705749512,-0.24135305248972116,1.8113517936396235,0.271823159042615,1.2981755821072873,-1.7732727550219742,88.1080568368566,28.924778259951466,0.5131762115323366,5,-0.6224994659423828,-0.7024993896484375,-0.940000057220459,-1.385000228881836,-1.0100002288818324,2,-0.03273051688182915,-3.9524069028156896,27.604999542236328,4.241377495988211,27.48500061035156,3.066629367784083,27.29999923706055,-0.03273051688182915 3425,2014-05-15,26.21500015258789,27.065000534057614,26.09499931335449,26.90999984741211,11241430.0,-0.05189871557830639,-1.074865873809168,9.928610354223936,38.506410205050074,55.85088831750535,0.7947984022378201,0.5871747334830921,0.38033018906613236,0.06555330257561565,6.370452304502139,1.5550003051757848,0.1353548124688544,-0.661000061035157,-1.652206431334374,0.33020630926406014,-1.1566032461847655,-0.1653968758855484,-0.22527688715717886,7.2072536485900045,-47.08054853946859,0.4956031851496091,5,0.7124996185302734,0.5724992752075195,0.5599994659423828,0.049999237060546875,0.0849990844726598,3,0.016402834357158502,2.6666384096978706,27.649999618530273,-3.9524069028156896,27.604999542236328,4.241377495988211,27.48500061035156,0.016402834357158502 3426,2014-05-16,26.60000038146973,26.68000030517578,26.239999771118164,26.34499931335449,6088201.0,0.014686256976574219,1.1204798235131905,-0.36690817278666155,51.130655313308395,56.23591993757042,0.4202912718828209,0.2790971702116174,-0.017822644612323302,-0.2893984936721843,5.865770874247588,0.4650001525878906,0.21415233486830232,-0.3157498359680133,-1.1820014917413353,0.5505018198053087,-0.7488756638546761,0.11737599191864945,-0.5050010681152415,30.330377803743968,-26.450005995070466,0.43312582788666165,5,0.32749938964843395,0.08749961853026988,0.3337492942810023,-0.3350009918212926,-0.39999961853028054,4,-0.007330815489764442,-1.074865873809168,26.21500015258789,2.6666384096978706,27.649999618530273,-3.9524069028156896,27.604999542236328,-0.007330815489764442 3427,2014-05-19,26.75,26.78000068664551,26.26499938964844,26.6299991607666,4483777.0,0.005639083322523719,4.722166297563696,0.4705895552530274,54.15116601166058,56.33873626978572,0.3073119144016374,0.16844992979168438,-0.17128239466024198,-0.41671480361149094,5.57795150164123,0.5150012969970703,0.1988348757340077,-0.1852501869201646,-1.015642891161967,0.6451425173216379,-0.6004465390410658,0.22994616520073663,-0.6550006866455114,39.33935894792315,-22.02871092270869,0.41519635212090034,5,0.17749977111816406,-0.0625,0.18374967575073242,-0.4850006103515625,-0.7150001525878906,0,-0.0177570236063449,1.1204798235131905,26.60000038146973,-1.074865873809168,26.21500015258789,2.6666384096978706,27.649999618530273,-0.0177570236063449 3428,2014-05-20,26.76000022888184,26.854999542236328,26.59499931335449,26.684999465942386,2954951.0,0.00037384033203147204,-1.0392089398177071,0.6250019868075976,52.44216543326466,55.58566079296292,0.33487922968260264,0.18029490149961447,-0.18969479184910654,-0.4189120910985942,5.6912600988511315,0.2600002288818395,0.2460002362814997,-0.183249950408932,-1.0030589555924365,0.6365590547745725,-0.593154453000686,0.22665455218282204,-0.5651008605957095,40.672833176429485,-24.176674255683032,0.40990450259175254,5,0.16749954223632457,-0.07250022888183949,0.17499923706054332,-0.495000839233402,-0.7049999237060582,1,-0.017376687167813376,4.722166297563696,26.75,1.1204798235131905,26.60000038146973,-1.074865873809168,26.21500015258789,-0.017376687167813376 3429,2014-05-21,26.81999969482422,26.86000061035156,26.584999084472656,26.854999542236328,3717067.0,0.0022421324898802553,11.221751292703306,-0.46665988505162503,45.34711207151567,53.257476134901616,0.3150669670038013,0.08445869880348411,-0.22969687337761968,-0.47626901282045964,5.9545009918329095,0.2750015258789027,0.2888962637562926,-0.09775047302246165,-0.8984110725273524,0.7029101264824291,-0.4980807727749088,0.3025798267299855,-0.5550003051757777,74.7422133081646,10.295962977318084,0.4003302997524463,5,0.10750007629394531,-0.13249969482421875,0.11499977111816406,-0.5550003051757812,-0.6350002288818324,2,-0.016032822895921228,-1.0392089398177071,26.76000022888184,4.722166297563696,26.75,1.1204798235131905,26.60000038146973,-0.016032822895921228 3430,2014-05-22,26.795000076293945,26.95000076293945,26.520000457763672,26.95000076293945,4110127.0,-0.0009321259811608806,4.548366455423823,4.4286103542233315,49.676368013332976,51.91921857672022,0.29331141043500963,0.09877052431486533,-0.18087065040144523,-0.45098078507655615,6.094165989422581,0.4300003051757777,0.2985079429310602,-0.11275005340576172,-0.9143435364900832,0.6888434296785597,-0.5135467949479207,0.2880466881363972,-0.44030063629150007,78.16894787035459,12.97091288286282,0.4007967415421607,5,0.13249969482421875,-0.10750007629394531,0.0149993896484375,-0.5300006866455078,-0.30999946594238637,3,-0.005784686926820992,11.221751292703306,26.81999969482422,-1.0392089398177071,26.76000022888184,4.722166297563696,26.75,-0.005784686926820992 3431,2014-05-23,26.979999542236328,26.98500061035156,26.69499969482422,26.82999992370605,3352614.0,0.006904253234395696,2.624971688104352,-0.9677351873500728,54.08805597291328,51.13029454455771,0.0649797315848204,-0.10915225459771705,-0.34020854619026153,-0.6381257106733109,6.114710917185397,0.2900009155273402,0.28218931315317874,0.08324947357177592,-0.7074214008943329,0.8739203480378848,-0.3120859636612785,0.47858491080483034,-0.540982054901118,99.30540838384316,31.127903297947213,0.3953354372330542,5,-0.05249977111816406,-0.23999977111816406,-0.3262500762939453,-0.7150001525878906,-0.5699996948242188,4,-0.02520386644600414,4.548366455423823,26.795000076293945,11.221751292703306,26.81999969482422,-1.0392089398177071,26.76000022888184,-0.02520386644600414 3432,2014-05-26,27.47500038146973,27.48500061035156,27.125,27.20000076293945,4197160.0,0.018346955064194592,1.4406814728607336,1.8333354526149857,60.00000000000004,51.784671433810516,-0.482308733644917,-0.5566928230529768,-0.7842463979161742,-1.1290622983459428,6.311795264127569,0.5050010681152308,0.19419845560581805,0.5300003051757862,-0.2788648871152972,1.3388654974668697,0.12556770903024272,0.9344329013213297,-0.956723929641722,98.96370701548484,27.66678507843298,0.40443259614554183,5,-0.56250095367432,-0.6374998092651403,-0.838750839233402,-1.2100009918212926,-1.0,0,-0.04640580894732915,2.624971688104352,26.979999542236328,4.548366455423823,26.795000076293945,11.221751292703306,26.81999969482422,-0.04640580894732915 3433,2014-05-27,27.92499923706055,27.92499923706055,27.5,27.53000068664551,5785077.0,0.016378484052517628,1.1519027683214969,1.436360357610988,64.12776712150945,52.16330001583946,-0.9858105771454966,-0.935742088812507,-1.1583045018008313,-1.5629182997163689,6.578399289790732,0.4499988555908203,0.14731885658072486,0.9044992446899442,0.025116294779959247,1.7838821945999292,0.4648077697349535,1.344190719644935,-1.3322193586093114,100.0,25.71941455232772,0.4396914749549918,5,-0.9149999618530309,-0.9149999618530309,-1.3187494277954137,-1.659999847412113,-1.4749984741211009,1,-0.06768126915971895,1.4406814728607336,27.47500038146973,2.624971688104352,26.979999542236328,4.548366455423823,26.795000076293945,-0.06768126915971895 3434,2014-05-28,27.1200008392334,27.415000915527344,27.01499938964844,27.28499984741211,4866059.0,-0.028827159169938388,-1.133330620673541,-0.41772054101297484,48.050455555006295,53.22374949916792,-0.2949118511674733,-0.09215091630254335,-0.29917724865146766,-0.7474118841744506,6.641330616913459,0.9099998474121094,0.06690139570299536,0.0720007896423347,-0.7820999202222723,0.9261014995069416,-0.35504956528997056,0.49905114457463995,-0.4206434120934155,42.70469058841406,-28.05504387023543,0.42705035493230403,5,-0.03750133514404297,-0.1100015640258789,-0.5937514305114746,-0.8550014495849609,-0.07999992370605469,2,-0.039269929981599616,1.1519027683214969,27.92499923706055,1.4406814728607336,27.47500038146973,2.624971688104352,26.979999542236328,-0.039269929981599616 3435,2014-05-29,27.104999542236328,27.274999618530273,27.065000534057614,27.1200008392334,1888497.0,-0.0005531451523913544,-3.4210653121044685,0.09091749800594172,47.7663254266083,52.84993506731236,-0.15688587360634187,-0.08380938657470693,-0.25312260975988465,-0.7214041268310609,6.72844577913719,0.2099990844726598,0.008729255304245953,0.05849952697753835,-0.7950630401755454,0.9120620941306221,-0.36828175659900353,0.48528081055408023,-0.3075907703026992,33.333333333333236,-33.12411691501422,0.42678128357654105,5,-0.010000228881832385,-0.0950002670288086,-0.6687498092651367,-0.8400001525878906,-0.17499923706054688,3,-0.033942080495531934,-1.133330620673541,27.1200008392334,1.1519027683214969,27.92499923706055,1.4406814728607336,27.47500038146973,-0.033942080495531934 3436,2014-05-30,27.209999084472656,27.290000915527344,27.04999923706055,27.15500068664551,6403102.0,0.003873807194599399,1.2325523628717854,-3.666242848060793,46.791111079458,52.032151185956515,-0.1857959201715822,-0.16622160677431808,-0.321501100059546,-0.8154732470001491,6.815027452057419,0.24000167846679332,-0.08092284874711453,0.1437491416931138,-0.7055281683348369,0.9930264517210645,-0.28088951332086154,0.5683877967070892,-0.32238307532887234,21.428541485887322,-39.10117414297229,0.42463865501397524,5,0.012500762939453125,-0.19999980926513672,-0.5212492942810059,-0.9449996948242188,-0.5499992370605469,4,-0.026644560768648295,-3.4210653121044685,27.104999542236328,-1.133330620673541,27.1200008392334,1.1519027683214969,27.92499923706055,-0.026644560768648295 3437,2014-06-02,27.28499984741211,27.38500022888184,27.184999465942386,27.30500030517578,2550785.0,0.0027563677127153685,1.222226931716947,-0.3636552800416396,46.22641679187398,51.34151244802422,-0.1977183335049304,-0.20735482629033442,-0.3519678641082926,-0.8797948395452089,6.918316644935038,0.20000076293945312,0.04158939898568548,0.19049987792968892,-0.6477994658591477,1.0287992217185256,-0.22864979396472762,0.6096495498241055,-0.3143931800349833,29.670384949129986,-26.14550977553787,0.4191496718944182,6,-0.0625,-0.27500057220458984,-0.557499885559082,-1.0200004577636719,-1.129999160766598,0,-0.032068902506627306,1.2325523628717854,27.209999084472656,-3.4210653121044685,27.104999542236328,-1.133330620673541,27.1200008392334,-0.032068902506627306 3438,2014-06-03,27.020000457763672,27.34000015258789,26.96500015258789,27.25,3025550.0,-0.009712273818230255,-1.2058813629682819,11.49971390425329,42.937224669132554,51.07374718109276,0.12073745379637302,0.08358883112374826,-0.04443443449482487,-0.5998006681476475,7.326835248402793,0.375,0.0697559606405882,-0.08824949264526438,-0.9112941351930886,0.7347951499025598,-0.4997718139191747,0.3232728286286459,0.9049987792968786,12.222269317170348,-37.876812831011165,0.4115223212739119,6,0.2024993896484375,-0.010001182556152344,-0.32125043869018555,-0.7550010681152344,-0.6700000762939418,1,-0.02017024674540102,1.222226931716947,27.28499984741211,1.2325523628717854,27.209999084472656,-3.4210653121044685,27.104999542236328,-0.02017024674540102 3439,2014-06-04,27.114999771118164,27.229999542236328,26.864999771118164,27.05500030517578,3317009.0,0.003515888665619693,1.5172484099892793,-0.2608677624268157,64.4230845647053,52.71227124235636,0.08044409685538056,0.016197982177192927,-0.09540239693925656,-0.6841301833144513,7.469327948427839,0.36499977111816406,0.07715939779892267,-0.010250186920167437,-0.8182199060532689,0.797719532212934,-0.41423504648671994,0.39373467264638506,0.7907994842529327,48.07688075413532,-7.1400712223532,0.403984859566551,6,0.19499969482421875,-0.10500049591064453,-0.41624975204467773,-0.8500003814697266,-1.3099994659423828,2,-0.02452513419849056,-1.2058813629682819,27.020000457763672,1.222226931716947,27.28499984741211,1.2325523628717854,27.209999084472656,-0.02452513419849056 3440,2014-06-05,27.29999923706055,27.420000076293945,27.065000534057614,27.15500068664551,3747048.0,0.00682277217422067,-1.1846202602218838,2.4166640175477636,61.986297119573244,53.58985359198523,-0.028371523416193867,-0.17709371537885588,-0.2471752868529471,-0.8570362688159143,7.499355112622666,0.3549995422363317,0.10049779434655903,0.17424936294555948,-0.6341618146933392,0.9826605405844582,-0.22995622587389164,0.5784549517650106,0.56416803894043,78.37823905423117,19.186573921835098,0.40420558881944946,6,0.09500026702880504,-0.2899999618530309,-0.493749618530277,-1.034999847412113,-1.4200000762939489,3,-0.009523748307664781,1.5172484099892793,27.114999771118164,-1.2058813629682819,27.020000457763672,1.222226931716947,27.28499984741211,-0.009523748307664781 3441,2014-06-06,27.399999618530273,27.46999931335449,27.190000534057614,27.420000076293945,3024183.0,0.0036630177386220986,3.6666878596181673,-0.1379355704344852,61.324046906204174,53.73696991489682,-0.06987799513071735,-0.28376707790731714,-0.33966542688670387,-0.9452768713124726,7.5621567221594,0.279998779296875,0.15758512284838133,0.2692497253417976,-0.5449157926334962,1.0834152433170914,-0.13783303364584754,0.6763324843294427,0.42420095727539575,88.42979375398073,25.62288285872898,0.4070827589876468,6,-0.005000114440917969,-0.3900003433227539,-0.5287494659423828,-1.135000228881836,-1.225000381469723,4,-0.017153259850289815,-1.1846202602218838,27.29999923706055,1.5172484099892793,27.114999771118164,-1.2058813629682819,27.020000457763672,-0.017153259850289815 3442,2014-06-09,27.309999465942386,27.5,27.229999542236328,27.4950008392334,1655849.0,-0.0032846771474778214,1.7692397981141672,9.249856952126468,59.32203061071427,53.20299919147513,-0.00641971123431162,-0.21876604475867367,-0.24626980199765924,-0.8481521833152357,7.475156952345201,0.2700004577636719,0.20130394586454514,0.18799962997436737,-0.6138031610212273,0.9898024209699621,-0.21290176552343,0.5889010254721647,0.47583307767578376,70.07866683887923,4.287212580116233,0.40090139549779813,6,-0.12749958038330433,-0.30000019073486683,-0.37374973297119496,-1.0450000762939489,-1.314998626708988,0,-0.0238007920630271,3.6666878596181673,27.399999618530273,-1.1846202602218838,27.29999923706055,1.5172484099892793,27.114999771118164,-0.0238007920630271 3443,2014-06-10,27.32999992370605,27.34000015258789,27.065000534057614,27.295000076293945,2774375.0,0.000732349255026854,8.999930642252869,-0.18918696001812987,58.76289673371227,54.39327043355357,-0.1337633167581771,-0.2744988249410518,-0.25983211784251736,-0.8611588245763677,6.995600418929832,0.274999618530277,0.218325221805717,0.22175006866454794,-0.5541922420049339,0.9976923793340298,-0.16622108667019475,0.6097212239992906,0.41899930901211846,73.22834409157618,8.215119946274854,0.38797115533474097,6,-0.1475000381469691,-0.3200006484985316,-0.37375020980834606,-1.0650005340576136,-1.0200004577636648,1,-0.042993020136869675,1.7692397981141672,27.309999465942386,3.6666878596181673,27.399999618530273,-1.1846202602218838,27.29999923706055,-0.042993020136869675 3444,2014-06-11,26.7450008392334,27.20000076293945,26.59000015258789,27.20000076293945,4096497.0,-0.02140501595703348,1.6813218137840809,-13.000054495914025,49.27954935969104,54.56140642611831,0.4385681078621282,0.25215163665027873,0.30608089279891715,-0.27664812445467746,6.782603966131435,0.7399997711181605,0.15402751227460243,-0.317999076843261,-1.0659670795057181,0.4299689258191961,-0.6919830781744878,0.05598492448796577,0.9686384150207701,17.033045344601362,-44.40279922454516,0.37398400133122817,6,0.2999992370605469,0.2649984359741211,0.21124887466430664,-0.48000144958496094,-0.8950004577636683,2,-0.014769132374983007,8.999930642252869,27.32999992370605,1.7692397981141672,27.309999465942386,3.6666878596181673,27.399999618530273,-0.014769132374983007 3445,2014-06-12,26.645000457763672,26.71999931335449,26.51000022888184,26.670000076293945,2861485.0,-0.0037390307845132087,2.3600366216526294,0.05494422576304481,45.05170974027364,54.36813961065338,0.5212730507868102,0.4068792113976585,0.4039765029985283,-0.17828143061900192,6.421100736055522,0.23500061035155895,0.019230212160159965,-0.43949947357177876,-1.1050094192340296,0.2260104720904721,-0.7722544464029042,-0.10674450074065334,1.0012204503905195,13.636389908389134,-41.232543445558974,0.3327549728311256,6,0.3599996566772461,0.36499881744384766,0.3112492561340332,-0.3800010681152344,-1.1949996948242223,3,-0.031525619746917144,1.6813218137840809,26.7450008392334,8.999930642252869,27.32999992370605,1.7692397981141672,27.309999465942386,-0.031525619746917144 3446,2014-06-13,26.40500068664551,26.645000457763672,26.20000076293945,26.6299991607666,3514185.0,-0.0090073097014427,2.4901790656275056,9.000076295109341,32.90733811897471,52.88824198033124,0.7097087597299243,0.6656492335365378,0.6322692933084575,0.055079865831185515,6.210689691173016,0.4449996948242223,0.013881756107203103,-0.6697492599487269,-1.3699552044803909,0.030456684582937044,-1.0198522322145607,-0.31964628768289316,1.1503225671668922,15.769234155059236,-32.13724735991664,0.3501029722658327,6,0.4449996948242152,0.6049985885620082,0.5224990844726527,-0.14000129699707387,-1.370000839233402,4,-0.01988265526326738,2.3600366216526294,26.645000457763672,1.6813218137840809,26.7450008392334,8.999930642252869,27.32999992370605,-0.01988265526326738 3447,2014-06-16,26.274999618530273,26.3799991607666,26.07999992370605,26.270000457763672,3130779.0,-0.004923350302391327,1.7907133542108722,-0.022218642975823485,20.64057060279677,50.4108359729606,0.7614492201216585,0.7992160921888498,0.7085139828882987,0.17913601292315562,6.20663086721276,0.32500076293946023,0.006019840979234914,-0.7760003089904792,-1.5508315672116204,-0.0011690507693380425,-1.1634159381010498,-0.38858467987990863,1.1447913861948358,15.476163444610695,-24.77337995565369,0.38741562911056987,6,0.5150003433227539,0.7274999618530273,0.6525001525878906,-0.010000228881835938,-0.9899997711181641,0,-0.0038059137172812285,2.4901790656275056,26.40500068664551,2.3600366216526294,26.645000457763672,1.6813218137840809,26.7450008392334,-0.0038059137172812285 3448,2014-06-17,26.295000076293945,26.604999542236328,26.11000061035156,26.36000061035156,2321590.0,0.0007611972618095653,-1.275859952206587,-13.002289202593719,29.629626141111515,46.54489614811684,0.7015698939563322,0.7827234437825759,0.6459704339934405,0.15811656704313748,6.143337684240905,0.4949989318847692,-0.007121377233076487,-0.7327498435974107,-1.5697583284006953,0.10425864120587391,-1.151254085999053,-0.3142456011957684,0.9640159987088772,19.19642781116613,-19.885702390433373,0.4185042424016422,6,0.49499988555908203,0.7074995040893555,0.6712498664855957,-0.030000686645507812,-1.010000228881836,1,-0.01140898407264157,1.7907133542108722,26.274999618530273,2.4901790656275056,26.40500068664551,2.3600366216526294,26.645000457763672,-0.01140898407264157 3449,2014-06-18,26.38999938964844,26.40999984741211,26.07999992370605,26.31999969482422,2917394.0,0.0036128280311411576,4.999965321126434,-1.0769095337305634,33.01661976067979,43.326043108239794,0.5508409538866061,0.6891931363595454,0.5060757522212818,0.08108237425960141,6.080517433218186,0.32999992370605824,-0.024590193659392412,-0.6162505149841273,-1.4966918859892253,0.2641908560209707,-1.0564712004866763,-0.1760298294815783,0.7275347471987672,48.4374627470626,8.271728494112494,0.4402206855025494,6,0.4000005722045863,0.6125001907348597,0.6275005340576136,-0.12500000000000355,-1.0100002288818395,2,-0.003031448486407906,-1.275859952206587,26.295000076293945,1.7907133542108722,26.274999618530273,2.4901790656275056,26.40500068664551,-0.003031448486407906 3450,2014-06-19,26.63999938964844,26.690000534057614,26.5049991607666,26.625,2911254.0,0.009473285554453703,2.2173682290113157,0.21427792915535324,37.33334011501738,40.66040902033015,0.22056974733810364,0.4500603024820755,0.2378217503689335,-0.1505138997944364,5.950229554922556,0.3000011444091726,0.0008030329249564261,-0.3585004806518519,-1.2494375953388612,0.5324366340351574,-0.8039690379953548,0.08696807669165096,0.35303064162182807,91.80309928208837,47.2320574536936,0.44546855734350427,6,0.1500005722045863,0.36250019073485973,0.34750080108642223,-0.37500000000000355,-1.8050003051757848,3,-0.029654618103545527,4.999965321126434,26.38999938964844,-1.275859952206587,26.295000076293945,1.7907133542108722,26.274999618530273,-0.029654618103545527 3451,2014-06-20,26.29999923706055,26.690000534057614,26.29999923706055,26.51499938964844,6756879.0,-0.012762768782945466,-2.6279164670604898,-14.33392675482875,30.41747814322028,37.44879207949749,0.4337378489990762,0.7763061016920751,0.5666852203725483,0.1998725239883079,6.000069211941685,0.3900012969970632,-0.08707493378161857,-0.6645006179809521,-1.6087177348280193,0.27971649886611516,-1.1366091764044874,-0.19239205955741667,0.5834671813020122,36.065425119444846,-9.961230836653456,0.4721085584235336,6,0.41000080108642223,0.7025003433227504,0.5575003623962367,-0.03499984741211293,-2.0699996948242223,4,-0.032319334554326895,2.2173682290113157,26.63999938964844,4.999965321126434,26.38999938964844,-1.275859952206587,26.295000076293945,-0.032319334554326895 3452,2014-06-23,26.20000076293945,26.35000038146973,26.01499938964844,26.32500076293945,2365633.0,-0.0038022234609113026,2.828599455040561,0.5813949362147585,32.55318665406995,34.536602070648335,0.40199920349940044,0.8178171142247734,0.6446452174497068,0.31010057681574565,6.668550253539938,0.33500099182128906,-0.18642155937996208,-0.70074911117554,-1.671631531372629,0.2701333090215492,-1.1861903212740827,-0.21530790107699715,0.587049676064332,27.407564390567057,-21.949345372988365,0.4854412100985444,6,0.40749931335449574,0.7699985504150462,0.6074991226196325,0.06499862670898793,-1.9050006866455043,0,-0.04446568250392047,-2.6279164670604898,26.29999923706055,2.2173682290113157,26.63999938964844,4.999965321126434,26.38999938964844,-0.04446568250392047 3453,2014-06-24,26.03499984741211,26.2549991607666,25.90999984741211,26.17499923706055,3558896.0,-0.00629774468406652,1.300001271568989,1.1199951171875284,27.685952693026366,32.13731355213004,0.40676163205453264,0.8790325025879469,0.7965192299057904,0.4780885980805145,6.789797389921939,0.3449993133544922,-0.3040330919388161,-0.7712500572204597,-1.6888260018616457,0.14632588742072627,-1.2300380295410527,-0.3124620848998667,0.6550006866455043,16.025626918045287,-32.10962844992841,0.4587879723205928,6,0.2799997329711914,0.8824996948242188,0.7725000381469727,0.22999954223632812,-1.6399993896484375,1,-0.02880737485675655,2.828599455040561,26.20000076293945,-2.6279164670604898,26.29999923706055,2.2173682290113157,26.63999938964844,-0.02880737485675655 3454,2014-06-25,26.05500030517578,26.21500015258789,25.815000534057614,25.85000038146973,3263452.0,0.0007682142454730201,-1.9090921701495565,-1.4642915531334524,22.394715251169146,29.619869720007316,0.311331394371976,0.8170442210184845,0.7799561375221344,0.46888609750545385,7.737651959561304,0.399999618530277,-0.41917977767817405,-0.6979995727539077,-1.6613781311528726,0.26537898564505724,-1.1796888519533901,-0.21631029355442521,0.5102001190185526,27.428545270647724,-16.183832087550506,0.48168927919948307,6,0.19750022888183238,0.8149995803833008,0.7524995803833008,0.20999908447265625,-2.04000091552734,2,-0.02955288615409124,1.300001271568989,26.03499984741211,2.828599455040561,26.20000076293945,-2.6279164670604898,26.29999923706055,-0.02955288615409124 3455,2014-06-26,26.184999465942386,26.42499923706055,26.03499984741211,26.354999542236328,3238005.0,0.004989413135442655,1.5161294292095218,-0.829268973473885,23.4135616253116,28.56500566515586,0.1220543888170127,0.6478000541354838,0.6694828423706376,0.3577356848065172,8.557861698390884,0.38999938964844105,-0.5414198172768181,-0.5220004081726053,-1.502319085633129,0.4583182692879184,-1.0121597469028671,-0.03184106944234344,0.2451649780273364,42.285592215402595,4.162939995993902,0.4901593387302625,6,0.06750106811522727,0.6850004196166957,0.6225004196166957,0.07999992370605113,-2.6649990081787145,3,-0.030742803956242626,-1.9090921701495565,26.05500030517578,1.300001271568989,26.03499984741211,2.828599455040561,26.20000076293945,-0.030742803956242626 3456,2014-06-27,26.48500061035156,26.57999992370605,26.1200008392334,26.274999618530273,2974939.0,0.011456984935186654,1.2999976158119584,-1.2352993975025013,33.46696236294024,29.990160305171802,-0.18484365965543859,0.30640867143047146,0.39902140636185734,0.08075452777314496,9.271769577231211,0.4599990844726527,-0.5857663294383215,-0.1857493400573773,-1.141051628689496,0.7695529485747414,-0.6634004843734367,0.29190180425868206,-0.6700000762939453,87.58177919617034,51.291262414802645,0.47765114431606004,6,-0.2325000762939453,0.3849992752075231,0.3224992752075231,-0.22000122070312145,-3.2399997711181605,4,-0.06229947094031807,1.5161294292095218,26.184999465942386,-1.9090921701495565,26.05500030517578,1.300001271568989,26.03499984741211,-0.06229947094031807 3457,2014-06-30,26.40999984741211,26.56999969482422,26.36000061035156,26.459999084472656,2391021.0,-0.0028318203213533177,-1.8000305180437082,-0.23809048055876372,31.96079091354484,30.24917861321995,-0.09910076340744212,0.3293831790460331,0.48540735103161836,0.17961072896352093,9.86995445051067,0.2099990844726598,-0.610310723177097,-0.2170001029968276,-1.1332014285978147,0.6992012226041595,-0.6751007657973211,0.24110055980366596,-0.5796993255615277,77.77775007479852,44.25281373784904,0.45810066280049283,6,-0.15749931335449574,0.46000003814697266,0.4237499237060547,-0.14500045776367188,-2.6599998474121094,0,-0.08254450275543634,1.2999976158119584,26.48500061035156,1.5161294292095218,26.184999465942386,-1.9090921701495565,26.05500030517578,-0.08254450275543634 3458,2014-07-01,26.47500038146973,26.545000076293945,26.354999542236328,26.51000022888184,2262853.0,0.0024612091795974678,2.619073569482534,0.7000076295109483,43.349750917499385,31.397304297311017,-0.1518519714711175,0.23342704893724076,0.4250449546879089,0.13285858450103305,10.611169853659511,0.1900005340576172,-0.5706494011131724,-0.12474956512450674,-1.0239973611858169,0.7744982309368034,-0.5743734631551618,0.3248743329061483,-0.6297058715820398,86.27455869153378,48.57065175989982,0.44962389803065456,7,-0.22249984741211648,0.3949995040893519,0.3999996185302699,-0.21000099182129262,-2.8250007629394567,1,-0.08234184225740748,-1.8000305180437082,26.40999984741211,1.2999976158119584,26.48500061035156,1.5161294292095218,26.184999465942386,-0.08234184225740748 3459,2014-07-02,26.45000076293945,26.59499931335449,26.32999992370605,26.5,2559576.0,-0.0009442726409846225,1.2083479034873654,1.4285558583107283,45.01280019980793,32.25057764006552,-0.13124824800936707,0.21718749576129426,0.43095417388782664,0.17383126890060296,11.179533648109748,0.2649993896484375,-0.48325209026283744,-0.11649923324585387,-0.9841521587887172,0.7511536922970095,-0.5503256960172855,0.3173272295255778,-0.5900121447753932,74.10737701847047,31.981061406538046,0.43382646277143233,7,-0.19750022888183594,0.20749950408935902,0.55999851226807,-0.18500137329101207,-3.06500053405761,2,-0.0776937711115363,2.619073569482534,26.47500038146973,-1.8000305180437082,26.40999984741211,1.2999976158119584,26.48500061035156,-0.0776937711115363 3460,2014-07-03,27.040000915527344,27.18000030517578,26.44499969482422,26.51499938964844,3855826.0,0.022306243310759255,-1.2105251081307435,-10.500190737772892,63.77439521384194,35.95690175902349,-0.7359323421197494,-0.4145436678310901,-0.16087445333530326,-0.3930900722386994,11.91901860346104,0.7350006103515625,-0.43007830762573107,0.4865008354187026,-0.34177633966192644,1.3147780104993316,0.07236224787838808,0.9006394229590171,-1.1506118695556715,86.79250375621913,39.62480427794791,0.414138587540315,7,-0.5425004959106445,-0.38250064849853516,0.00624847412109375,-0.7750015258789062,-3.6900005340576136,3,-0.11187135441781138,1.2083479034873654,26.45000076293945,2.619073569482534,26.47500038146973,-1.8000305180437082,26.40999984741211,-0.11187135441781138 3461,2014-07-04,26.93000030517578,27.13500022888184,26.8700008392334,27.07500076293945,1706567.0,-0.004068069771713478,-1.0000000000000269,-0.2761905453911276,64.33260795710171,39.48794857047146,-0.5891203942017924,-0.36001791966249996,-0.06062700487367323,-0.2686390698158725,12.609210866025617,0.26499938964844105,-0.39003696741304594,0.4000001907348647,-0.3501367241094506,1.15013710557918,0.024931733312705262,0.7750686481570241,-0.9631745836518633,70.58824849375637,18.609902119807344,0.3750684574221584,7,-0.43249988555908203,-0.27250003814697266,0.12249898910522461,-0.6650009155273438,-3.02499961853027,4,-0.12662457514925196,-1.2105251081307435,27.040000915527344,1.2083479034873654,26.45000076293945,2.619073569482534,26.47500038146973,-0.12662457514925196 3462,2014-07-07,26.65999984741211,27.01000022888184,26.625,26.97500038146973,2226259.0,-0.010026010200667512,-1.0000000000000184,2.1724106179790836,57.19920154754708,42.76719844319599,-0.2760351083202579,-0.1488418135108347,0.21852595579620981,0.007841915223472995,13.13046128925307,0.3850002288818395,-0.3832628758028065,0.1624997138977058,-0.49608354612786343,0.821082973923275,-0.1667919161150806,0.4917913439104922,-0.6203836508690799,38.82350301248778,-16.586826999895763,0.3292916300127852,7,-0.16249942779541016,-0.0024995803833007812,0.4562497138977051,0.1099996566772461,-3.1599998474121094,0,-0.12809448716145455,-1.0000000000000269,26.93000030517578,-1.2105251081307435,27.040000915527344,1.2083479034873654,26.45000076293945,-0.12809448716145455 3463,2014-07-08,26.15500068664551,26.78499984741211,26.114999771118164,26.78499984741211,3656358.0,-0.0189422041881826,1.1269872025818874,1.9999939449352073,46.01021094811044,45.3911424095228,0.2768947111492821,0.27786201135524635,0.7300607702510824,0.5157323264639722,14.078028916239123,0.6700000762939453,-0.33705799709922246,-0.28374948501586417,-0.8296327161029176,0.2621337460711892,-0.5566911005593909,-0.010807869472337472,-0.04696144358451804,3.7559526261404885,-50.366173782763155,0.27294161554352725,7,0.45249938964843395,0.5024995803832972,0.9612488746643031,0.692499160766598,-2.4650001525878977,1,-0.09195184949367952,-1.0000000000000184,26.65999984741211,-1.0000000000000269,26.93000030517578,-1.2105251081307435,27.040000915527344,-0.09195184949367952 3464,2014-07-09,26.35000038146973,26.35000038146973,26.01499938964844,26.15500068664551,3297797.0,0.007455541567765511,2.4359129856410657,-0.30952373743948874,44.982718373170954,47.78771538150717,0.1432004764958137,0.054549349579822604,0.53900055520959,0.3255854936261784,14.301117594752222,0.33500099182128906,-0.2863817087717955,-0.06899976730346324,-0.5965025575587433,0.4585030229518168,-0.33275116243110503,0.19475162782417854,0.8299999237060511,28.755427343990554,-19.749331883753868,0.26375139512764006,7,0.24749946594237926,0.3074998855590785,0.7662491798400843,0.49749946594237926,-2.6499996185302805,2,-0.10246682063952428,1.1269872025818874,26.15500068664551,-1.0000000000000184,26.65999984741211,-1.0000000000000269,26.93000030517578,-0.10246682063952428 3465,2014-07-10,25.80500030517578,26.270000457763672,25.690000534057614,26.2450008392334,4003653.0,-0.020683114550435144,1.3673477331734938,-2.2564165264681715,42.00325142727547,48.736191944211086,0.7025049679357593,0.5622172378863723,1.0634739436848193,0.8702428343298649,14.597024033083017,0.6599998474121165,-0.21684140139401364,-0.5719998359680183,-1.1546202008821425,0.010620528946105878,-0.8633100184250786,-0.280689653510958,1.3516999816894533,7.958463349859499,-40.379862988969016,0.2913101824570619,7,0.630000114440918,0.7899999618530273,1.35499906539917,1.0424995422363281,-2.3050003051757812,3,-0.09378027698796643,2.4359129856410657,26.35000038146973,1.1269872025818874,26.15500068664551,-1.0000000000000184,26.65999984741211,-0.09378027698796643 3466,2014-07-11,25.8799991607666,25.9950008392334,25.71500015258789,25.875,2346093.0,0.0029063691030368766,1.38295903708333,-0.011361715224525006,44.78825024152494,50.16146520287554,0.5952594921583447,0.4699652853614964,0.9787128026068146,0.7922202587328897,14.42004072213105,0.2800006866455078,-0.1325087269199301,-0.4707509040832534,-1.0939540794516383,0.1524522712851315,-0.782352491767444,-0.1591493163990627,1.2180331359863281,14.393838684507315,-35.08050685199324,0.3116015876841921,7,0.5550012588500977,0.715001106262207,1.322500228881836,1.130000114440918,-2.0299987792968714,4,-0.09775884317385464,1.3673477331734938,25.80500030517578,2.4359129856410657,26.35000038146973,1.1269872025818874,26.15500068664551,-0.09775884317385464 3467,2014-07-14,26.17499923706055,26.229999542236328,25.895000457763672,25.94499969482422,2126877.0,0.011398766841583363,-1.0303096859213705,46.007630675315475,52.18748994171863,51.143436205566566,0.29437572984742033,0.17611901812609077,0.6802397321644698,0.49707872441855017,13.845543268621869,0.35000038146972656,-0.04807147955589386,-0.17075080871581605,-0.7981037537886948,0.4566021363570627,-0.4844272812522554,0.14292566382062333,0.866711789184567,44.292146770134366,-9.024385616821931,0.31367647253643993,7,0.2600011825561488,0.42000102996825817,1.027500152587887,0.8675003051757777,-1.8199996948242223,0,-0.08672392040420784,1.38295903708333,25.8799991607666,1.3673477331734938,25.80500030517578,2.4359129856410657,26.35000038146973,-0.08672392040420784 3468,2014-07-15,25.9950008392334,26.13999938964844,25.95499992370605,26.11000061035156,2347023.0,-0.006876729821344019,1.1143118726089611,-0.49999999999997685,49.10715045977906,51.59836401223002,0.4460307357568176,0.35045801720899306,0.8537959358996261,0.6815558767005179,13.748782574649601,0.2199993133544993,-0.012260758788283255,-0.3357492446899428,-0.9822646213803417,0.310766132000456,-0.659006933035144,-0.012491556344741639,0.9926417673242192,46.21217813484384,-9.95026429704258,0.3232576883451998,7,0.4399995803833008,0.5199995040893555,1.1012487411499023,1.0474987030029297,-1.7000007629394531,1,-0.0959800253388634,-1.0303096859213705,26.17499923706055,1.38295903708333,25.8799991607666,1.3673477331734938,25.80500030517578,-0.0959800253388634 3469,2014-07-16,26.309999465942386,26.40999984741211,26.01499938964844,26.114999771118164,2861471.0,0.012117661724925677,-1.000000000000018,-1.695652895029357,51.76304745507371,50.26376981681133,0.12190397222207139,0.030734469092021044,0.5349155042954798,0.3666061442390074,13.366213878867129,0.41499900817871094,0.04371907188764723,-0.016750621795651455,-0.6627122039903277,0.6292109603990248,-0.33973141289299136,0.30623016930168845,0.6257374577152319,86.11104488366543,27.02863915042139,0.3229807910973389,7,0.1025009155273402,0.13500118255614524,0.7862501144409144,0.7325000762939418,-1.7999992370605469,2,-0.0995818694438323,1.1143118726089611,25.9950008392334,-1.0303096859213705,26.17499923706055,1.38295903708333,25.8799991607666,-0.0995818694438323 3470,2014-07-17,25.85000038146973,26.18000030517578,25.770000457763672,26.11000061035156,3637013.0,-0.01748381200342153,1.0500011920940324,-1.3333365937633885,41.43048723670982,47.71908973676779,0.441810879658906,0.45167166391813396,0.9690049487352788,0.8244587725330881,13.753577021369823,0.5399990081787145,0.04369415632946172,-0.43724975585937287,-1.0989820077356178,0.2244824960168721,-0.7681158817974953,-0.10638362992125039,1.0359070866038884,19.424501893628044,-34.56361563351365,0.3308661259381227,7,0.49999999999999645,0.5850000381469691,1.1774992942810023,1.192499160766598,-1.3999996185302805,3,-0.08317213101750986,-1.000000000000018,26.309999465942386,1.1143118726089611,25.9950008392334,-1.0303096859213705,26.17499923706055,-0.08317213101750986 3471,2014-07-18,25.45000076293945,25.71999931335449,25.239999771118164,25.649999618530273,10279670.0,-0.015473872828915547,1.823541291506122,0.7692256904963117,38.08932650157752,45.595770287215615,0.6814573075370731,0.8271340625545136,1.337590370966847,1.2137369871134567,14.116295525169159,0.610000610351566,0.028714101282130144,-0.7947494506835966,-1.55489826958188,-0.03460063178531314,-1.17482386013274,-0.4146750412344531,1.3880704277735276,17.94880154935356,-31.66564861376908,0.3800744094491419,7,0.5624990463256871,0.7599992752075231,1.5574989318847692,1.5924987792968786,-0.48000144958496094,4,-0.07662085282838427,1.0500011920940324,25.85000038146973,-1.000000000000018,26.309999465942386,1.1143118726089611,25.9950008392334,-0.07662085282838427 3472,2014-07-21,25.03499984741211,25.43000030517578,24.85000038146973,25.3700008392334,4842424.0,-0.0163065187853223,1.5494506415818683,1.6750145436165147,33.56162027261185,44.21259354549354,0.94062828177222,1.2125489845800637,1.7097429909473583,1.6136582243536175,14.223201181104047,0.6000003814697195,-0.10022251033556273,-1.1515003204345717,-2.084893299803941,-0.21810734106520258,-1.6181968101192545,-0.6848038307498889,1.7071870581251787,11.858944184357334,-31.750168107913716,0.46669648968468386,7,0.5950002670288086,0.9800004959106445,1.8949999809265137,2.0074996948242188,0.30500030517578125,0,-0.04733371173017498,1.823541291506122,25.45000076293945,1.0500011920940324,25.85000038146973,-1.000000000000018,26.309999465942386,-0.04733371173017498 3473,2014-07-22,25.28499984741211,25.36000061035156,25.104999542236328,25.149999618530273,3739193.0,0.009986019633462906,-1.26667231806041,-0.40298456475571776,37.350684078159624,43.36458973493673,0.6193743236944584,0.9523051033964087,1.4150477621115485,1.353711304036885,14.16942816321348,0.3250007629394496,-0.22929184029502636,-0.8640003204345703,-1.8796600372635055,0.15165939639436488,-1.371830178849038,-0.3561704620201027,1.3058121361997728,27.884590696292367,-11.376495241000821,0.5078298584144685,7,0.3450002670288086,0.7300004959106445,1.6112499237060547,1.7574996948242188,0.10000038146973012,1,-0.03678071231117552,1.5494506415818683,25.03499984741211,1.823541291506122,25.45000076293945,1.0500011920940324,25.85000038146973,-0.03678071231117552 3474,2014-07-23,25.28499984741211,25.47500038146973,25.17499923706055,25.26000022888184,2540899.0,0.0,-2.076909533730562,0.18518204552195053,28.14442089221268,41.824719675485305,0.5055845574134139,0.9398472928269683,1.3679803055700681,1.3367176994536472,13.856534424583753,0.3000011444091797,-0.33189336220335264,-0.8255002975463874,-1.9120639470617746,0.26106335196899977,-1.3687821223040828,-0.28221847278869205,1.1665472080284012,32.706728638769476,-0.5195651088530227,0.5432818247576942,7,0.3450002670288086,0.7300004959106445,1.6112499237060547,1.7574996948242188,-0.30500030517578125,2,-0.03915363959234863,-1.26667231806041,25.28499984741211,1.5494506415818683,25.03499984741211,1.823541291506122,25.45000076293945,-0.03915363959234863 3475,2014-07-24,25.3799991607666,25.440000534057614,25.06999969482422,25.31999969482422,2620469.0,0.003757141148023946,3.111069903468276,2.4000152590222377,30.624957978665392,40.251020535167584,0.3843806430920438,0.8236775412641855,1.2723084065624448,1.2431475401146805,14.094893599457842,0.3700008392333949,-0.36476098095527476,-0.6902509689331069,-1.8238180398845216,0.44331610201830784,-1.2570345044088143,-0.12346743345739952,0.9434241607562477,60.919474711156994,31.080012553128462,0.5667835354757075,7,0.2500009536743164,0.6350011825561523,1.5162506103515625,1.6275005340576172,-0.4949989318847621,3,-0.03427891885944745,-2.076909533730562,25.28499984741211,-1.26667231806041,25.28499984741211,1.5494506415818683,25.03499984741211,-0.03427891885944745 3476,2014-07-25,24.834999084472656,25.31999969482422,24.80500030517578,25.229999542236328,3029267.0,-0.0214736049769626,-1.26374345001048,-6.583399561305909,28.654931362121104,37.6362918041012,0.8555265078029031,1.3056678364429288,1.7978774744395665,1.7716525302354498,14.84461742586557,0.5749988555908203,-0.4285847413907682,-1.1527509689331055,-2.3942551395943354,0.08875320172812451,-1.7735030542637205,-0.5319988836024905,1.370550401845943,4.477429235950362,-23.22487712553569,0.6207520853306149,7,0.7725009918212891,1.157501220703125,2.061250686645508,2.1125011444091797,0.0,4,-0.015502248267603713,3.111069903468276,25.3799991607666,-2.076909533730562,25.28499984741211,-1.26667231806041,25.28499984741211,-0.015502248267603713 3477,2014-07-28,24.229999542236328,24.8799991607666,24.01499938964844,24.84000015258789,6092738.0,-0.02436076362147266,1.5072507035089653,1.5443035529759432,27.99995814726674,35.291048213822044,1.291420088973787,1.8329495671785097,2.3711795595521785,2.360543091626198,15.963265569391035,0.8649997711181605,-0.46063742217450354,-1.6487504959106438,-3.0993475985116348,-0.19815339330965287,-2.374049047211141,-0.9234519446101466,1.8354950259679903,14.726027844658073,-15.344167492869019,0.7252985513004958,7,0.9825000762939453,1.3675003051757812,2.6262502670288086,2.557499885559082,0.6550006866455114,0,0.03054064321496308,-1.26374345001048,24.834999084472656,3.111069903468276,25.3799991607666,-2.076909533730562,25.28499984741211,0.03054064321496308 3478,2014-07-29,24.295000076293945,24.53000068664551,24.19499969482422,24.229999542236328,4242559.0,0.0026826469370877515,-3.9629692422894323,-0.106558145933912,25.795021567217887,32.40571200406029,1.0727231212444046,1.6825185448855287,2.2742609607653357,2.2771730910866452,17.132478801979463,0.3350009918212926,-0.5139886850874191,-1.4747499465942369,-3.058232529888471,0.10873263669999744,-2.266491238241354,-0.6830086549471197,1.524435070483669,19.17811619403185,-10.601577832335437,0.7917412916471164,7,0.8024997711181641,1.302499771118164,2.4937496185302734,2.47499942779541,0.9050006866455043,1,0.04301296863602855,1.5072507035089653,24.229999542236328,-1.26374345001048,24.834999084472656,3.111069903468276,25.3799991607666,0.04301296863602855 3479,2014-07-30,24.395000457763672,24.7450008392334,24.29999923706055,24.34499931335449,3372075.0,0.004116088954751795,-5.357106851405566,0.7692420552246798,31.447348079498454,31.296474319925697,0.7515464256161515,1.4974436312943311,2.140912188335406,2.173009830013264,18.291773600960575,0.4500007629394531,-0.6250876076841507,-1.271999549865722,-2.934355213237673,0.390356113506229,-2.103177381551699,-0.4408217181797447,1.207902398158442,26.666720206234302,-5.630596384087362,0.8311778316859761,7,0.47249889373779297,1.2024993896484375,2.2212491035461426,2.3749990463256836,1.2849998474121094,2,0.04058207634929967,-3.9629692422894323,24.295000076293945,1.5072507035089653,24.229999542236328,-1.26374345001048,24.834999084472656,0.04058207634929967 3480,2014-07-31,24.01499938964844,24.459999084472656,23.915000915527344,24.459999084472656,5220263.0,-0.015577005984203418,1.4494316525794229,-8.89979019645171,27.28378994341152,30.09585914679614,0.9430510155410268,1.7277837455833769,2.4832675840282725,2.5484323173792482,20.016689277172713,0.5449981689453125,-0.7314960294418,-1.5007505416870082,-3.1873989159226035,0.18589783254858716,-2.344074728804806,-0.6574263545692105,1.397355050320833,7.117335302678416,-26.31094061844256,0.8433241871177979,7,0.6800012588500941,1.5325012207031214,2.5462508201599086,2.7550001144409144,1.6599998474121094,3,0.04018322619670123,-5.357106851405566,24.395000457763672,-3.9629692422894323,24.295000076293945,1.5072507035089653,24.229999542236328,0.04018322619670123 3481,2014-08-01,23.520000457763672,23.875,22.934999465942386,23.875,11572650.0,-0.02061207347346994,4.295784485445011,0.7977523273955521,19.163752105617164,28.496096017130064,1.26893036746673,2.0598235945871224,2.928128742253481,3.0355285881358895,22.139956618676507,1.0799999237060547,-0.900341910596925,-1.8252494812011726,-3.597207951687949,-0.053291010714396236,-2.7112287164445625,-0.9392702459577826,1.6827244887837303,30.077176535195115,-1.8952293855626507,0.8859792352433887,8,0.6849994659423864,1.5374994277954102,3.0412497520446777,3.2499990463256836,2.1149997711181676,4,0.058035703424810015,1.4494316525794229,24.01499938964844,-5.357106851405566,24.395000457763672,-3.9629692422894323,24.295000076293945,0.058035703424810015 3482,2014-08-04,23.2450008392334,23.56999969482422,23.229999542236328,23.48500061035156,4879360.0,-0.01169216042423582,-1.5184975875783242,0.6760565650487215,18.74998374417939,26.429351535576703,1.4117802378255107,2.1775039348433367,3.132803537250318,3.310366826977912,24.81019055188193,0.3400001525878906,-1.0112429140394887,-1.9294991493225098,-3.8220659359204063,-0.0369323627246132,-2.875782542621458,-0.9832157560235615,1.5948880304172022,17.127134700862463,-12.505200139159218,0.9462833932989486,8,0.9599990844726598,1.8124990463256836,3.316249370574951,3.524998664855957,2.25,0,0.06840172888080209,4.295784485445011,23.520000457763672,1.4494316525794229,24.01499938964844,-5.357106851405566,24.395000457763672,0.06840172888080209 3483,2014-08-05,23.75,24.1200008392334,23.479999542236328,23.75,6946094.0,0.021725065284327938,-1.3703711552861724,-0.0,22.11328491685576,25.7592253160926,0.7444276330322133,1.5632379605069247,2.5473907141998353,2.8174021386892925,26.159686954852546,0.875,-1.0723230027540431,-1.304249954223632,-3.239638403280999,0.6311384948337349,-2.271944178752314,-0.3365557296949504,0.785106565057287,45.027619651787845,21.60837987374632,0.9676942245286833,8,0.4375,1.307499885559082,2.8112502098083496,3.0724992752075195,1.6849994659423864,1,0.04778948332134059,-1.5184975875783242,23.2450008392334,4.295784485445011,23.520000457763672,1.4494316525794229,24.01499938964844,0.04778948332134059 3484,2014-08-06,23.649999618530273,23.76499938964844,23.395000457763672,23.70000076293945,4909815.0,-0.00421054237767271,3.11113583622075,-100.0,23.99526003522506,25.022592211265895,0.6572277719185351,1.528981337650979,2.5901089395314827,2.9220319704718065,27.433276939603118,0.3699989318847692,-1.0828247426092297,-1.2692502975463853,-3.200743298535368,0.6622427034425975,-2.2349967980408785,-0.3035037970518921,0.6290898106686278,46.88526763547482,22.012236706790098,0.9657465004944922,8,0.47749996185302734,1.4075002670288086,2.911250591278076,3.2200002670288086,1.7299995422363281,2,0.0655391614972678,-1.3703711552861724,23.75,-1.5184975875783242,23.2450008392334,4.295784485445011,23.520000457763672,0.0655391614972678 3485,2014-08-07,23.38500022888184,23.795000076293945,23.31999969482422,23.60000038146973,3861128.0,-0.011205048368829629,-1.7536156567889747,4.299904634751402,24.78631403766913,24.59274584188234,0.6811014211423334,1.6900334513677748,2.7940494336393904,3.1782713422604765,28.25317720944668,0.47500038146972656,-1.1437094233420773,-1.4132496833801227,-3.4131027355361603,0.5866033687759149,-2.4131762094581433,-0.4133231573021021,0.735000610351559,37.9747039186715,11.720769167274938,0.9999265260780194,8,0.5224990844726527,1.6724996566772425,3.0700001716613734,3.4849996566772425,2.0049991607666016,3,0.09813983552839489,3.11113583622075,23.649999618530273,-1.3703711552861724,23.75,-1.5184975875783242,23.2450008392334,0.09813983552839489 3486,2014-08-08,23.35000038146973,23.45499992370605,23.0049991607666,23.01499938964844,4213185.0,-0.0014966793700896819,-1.5352052137564236,-1.5581430421745532,27.321665385687666,24.51737997948467,0.5400990404350843,1.6082284795673836,2.7629398151120945,3.2060549344245786,29.226522828798153,0.4500007629394496,-1.1796299455966732,-1.3217495918273876,-3.3533115353457177,0.7098123516909425,-2.337530563586551,-0.30596862006822434,0.5804002380371074,30.94176693774387,2.7485314202266906,1.0157809717591648,8,0.4899997711181605,1.6849994659423828,3.227499961853024,3.519999504089352,1.6849994659423793,4,0.09957168383756909,-1.7536156567889747,23.38500022888184,3.11113583622075,23.649999618530273,-1.3703711552861724,23.75,0.09957168383756909 3487,2014-08-11,23.90500068664551,23.95499992370605,23.57999992370605,23.690000534057614,4088286.0,0.023768749298018088,1.3809627611263027,0.6417896001412216,32.835825144462774,25.299691488067435,-0.07358918512260715,0.9217020815917252,2.1444982933782306,2.6501060019797187,30.456295161424862,0.604999542236321,-1.233065453891058,-0.6532493591308572,-2.5822474692935202,1.2757487510318057,-1.617748414212187,0.31124969595047247,-0.970001220703125,80.71750413115728,50.317116526843904,0.9644990550813312,8,-0.06500053405762074,1.0674991607666016,2.6724996566772425,2.9649991989135707,1.2299995422363281,0,0.07236977588554461,-1.5352052137564236,23.35000038146973,-1.7536156567889747,23.38500022888184,3.11113583622075,23.649999618530273,0.07236977588554461 3488,2014-08-12,23.5,23.86000061035156,23.40999984741211,23.86000061035156,3756720.0,-0.01694209056734164,1.5000000000000295,-1.6744202551408944,29.830506721196016,25.12004244825605,0.2310821490250312,1.1912770249901392,2.488586629062439,3.0518731938129626,31.81887332686667,0.495000839233402,-1.2481310418793612,-0.9335000038146966,-2.792718797049055,0.9257187894196619,-1.863109400431874,-0.0038906071975191026,-0.5446005249023393,52.105309652782715,21.087999398287558,0.9296093966171789,8,0.19749927520751953,1.359999656677246,3.077500343322754,3.369999885559082,2.0249996185302734,1,0.08489365273333616,1.3809627611263027,23.90500068664551,-1.5352052137564236,23.35000038146973,-1.7536156567889747,23.38500022888184,0.08489365273333616 3489,2014-08-13,23.690000534057614,23.75,23.43000030517578,23.54999923706055,2741777.0,0.008085129108834632,1.4615339471078017,-0.3888918323231308,31.30532681909132,25.56687987888714,-0.07759985660070257,0.8378875948986959,2.2355631057568566,2.859471684216384,33.917183959049865,0.31999969482421875,-1.211898515552324,-0.6124995231628461,-2.273673520533041,1.048674474207349,-1.4430865218479454,0.21808747552225327,-0.7146090499877857,72.10534980745823,43.0169097418964,0.8305869986850977,8,-0.162500381469723,0.9824991226196325,2.9424996376037633,3.1799993515014684,2.2049999237060582,2,0.07365972530798803,1.5000000000000295,23.5,1.3809627611263027,23.90500068664551,-1.5352052137564236,23.35000038146973,0.07365972530798803 3490,2014-08-14,23.70000076293945,23.79999923706055,23.290000915527344,23.520000457763672,3688110.0,0.00042212868959023986,1.6842210934205721,1.2857045544339032,35.75911985327053,27.410809628626403,-0.15307955769053194,0.6941452831547572,2.155392695460474,2.84023837663738,35.70234106145771,0.5099983215332067,-1.1742892076476252,-0.4949993133544943,-2.0059936679632635,1.0159950412542749,-1.250496490658879,0.2604978639498903,-0.7050171100768985,73.15800463384949,39.26456904323311,0.755497177304385,8,-0.13750076293944957,0.9724988937377965,2.9274992942810094,3.1699991226196325,2.4449996948242223,3,0.07088600606520767,1.4615339471078017,23.690000534057614,1.5000000000000295,23.5,1.3809627611263027,23.90500068664551,0.07088600606520767 3491,2014-08-15,23.5,24.1200008392334,23.40999984741211,23.709999084472656,5349195.0,-0.008438850485279259,-2.641036425525255,-1.1666596024244709,39.804480881770004,29.750198199469807,0.048931449821751016,0.7805875627971126,2.27822868910523,3.016097425313035,36.42815131766357,0.7100009918212891,-1.1931957656045,-0.597500038146972,-2.0163666686641832,0.8213665923702393,-1.3069333534055794,0.11193327711163548,-0.4858160217205807,25.30109684046521,-10.561790686956666,0.709433315258606,8,0.0625,1.172499656677246,3.015000343322754,3.307499885559082,2.5900001525878906,4,0.08042550594248676,1.6842210934205721,23.70000076293945,1.4615339471078017,23.690000534057614,1.5000000000000295,23.5,0.08042550594248676 3492,2014-08-18,23.85000038146973,23.90500068664551,23.69499969482422,23.81999969482422,2386269.0,0.014893633254031036,1.9999863762073071,-0.14286103542236026,44.24321472738995,32.209079289529164,-0.2304600521326705,0.35548395748716644,1.8564410207876243,2.6421487523087244,36.63395533117541,0.40500068664551137,-1.1504933533421564,-0.18824968338012482,-1.5396431901486345,1.1631438233883848,-0.8639464367643797,0.48744707000413,-0.7915837287521512,67.46982137563555,28.27795569958397,0.6756967533842549,8,-0.2875003814697301,0.822499275207516,2.664999961853024,2.957499504089352,1.7999992370605433,0,0.04968551140414501,-2.641036425525255,23.5,1.6842210934205721,23.70000076293945,1.4615339471078017,23.690000534057614,0.04968551140414501 3493,2014-08-19,24.354999542236328,24.45499992370605,23.92499923706055,23.95499992370605,3715836.0,0.0211739686662209,-1.3043458430255508,13.333015449168862,49.53160525481192,35.04645098059437,-0.7158994747071254,-0.23479913419881626,1.2833978360191196,2.1172519411838024,36.45159626101888,0.604999542236321,-1.0059781132400083,0.36324949264526296,-0.865995558584455,1.592494543874981,-0.251373032969596,0.9778720182601219,-1.2541195220581152,91.41626896094462,48.548168116923364,0.6146225256148594,8,-0.625,0.31750011444091797,2.160000801086426,2.452500343322754,1.2399997711181605,1,0.03202630676682361,1.9999863762073071,23.85000038146973,-2.641036425525255,23.5,1.6842210934205721,23.70000076293945,0.03202630676682361 3494,2014-08-20,24.295000076293945,24.35000038146973,24.0049991607666,24.35000038146973,2897438.0,-0.002463537962229534,11.54542932445405,-0.13750089407053195,53.54431351605573,38.24178425597066,-0.6199827634483306,-0.26643085669593347,1.2921123128783023,2.1474620600849192,36.56055903155731,0.35000038146972656,-0.8266615577687446,0.35275001525878835,-0.7279823575388562,1.433482388056433,-0.18761617114003215,0.8931162016576089,-1.1128728619040622,86.26609582593204,37.269845886859564,0.5403661863988222,8,-0.5650005340576172,0.3774995803833008,2.1800003051757812,2.5124998092651367,1.0750007629394531,2,0.05062768217220581,-1.3043458430255508,24.354999542236328,1.9999863762073071,23.85000038146973,-2.641036425525255,23.5,0.05062768217220581 3495,2014-08-21,24.51000022888184,24.545000076293945,24.040000915527344,24.334999084472656,2686180.0,0.008849563774963043,3.122428007567088,-3.1818213344429163,63.48773502094711,42.260236437666144,-0.7360199295726488,-0.5796710708425756,1.030491910794595,1.9128014712170547,36.38208453821178,0.5049991607666016,-0.6823419000658362,0.6112501144409208,-0.2790827109556062,1.5015829398374478,0.1660837017426573,1.0564165271391843,-1.2515006519329859,96.91631362518874,43.64625769944777,0.4451664126982642,8,-0.592499732971195,0.04749965667724254,1.9187502861022914,2.2974996566772425,0.8500003814697195,3,0.05650755675023578,11.54542932445405,24.295000076293945,-1.3043458430255508,24.354999542236328,1.9999863762073071,23.85000038146973,0.05650755675023578 3496,2014-08-22,24.45000076293945,24.61000061035156,24.18000030517578,24.489999771118164,3101181.0,-0.0024479586039206636,2.071423219187933,-0.22856426632953797,67.43849421584777,46.10497744559782,-0.5627560554355888,-0.5797159266719376,1.049949813337367,1.9492388932115965,35.76367380167975,0.4300003051757777,-0.5466993257016135,0.570500564575191,-0.24838102484753222,1.3893821539979143,0.16105976986382942,0.9799413592865527,-1.088581146042987,82.51369537484047,23.652636257742344,0.4094407947113608,8,-0.49999999999999645,-0.12250137329101207,1.9424996376037633,2.3574991226196325,0.7749996185302805,4,0.06932513872937984,3.122428007567088,24.51000022888184,11.54542932445405,24.295000076293945,-1.3043458430255508,24.354999542236328,0.06932513872937984 3497,2014-08-25,24.96999931335449,24.96999931335449,24.70499992370605,24.770000457763672,2851363.0,0.0212678337091603,1.6500090599579416,-5.000095369795853,67.57924430502408,50.299281621578714,-1.0234211929514352,-1.0977133582179377,0.4988072130737251,1.3885039226248814,34.09858598328237,0.5199985504150391,-0.3768920085141545,1.0534991264343212,0.11047464499951332,1.996523607869129,0.581986885716919,1.5250113671517234,-1.4837215971125168,100.0,37.761980577608476,0.47151224071740333,8,-0.8399991989135707,-0.7649993896484304,1.141250610351566,1.6125001907348668,0.4200000762939524,0,0.04485385943260334,2.071423219187933,24.45000076293945,3.122428007567088,24.51000022888184,11.54542932445405,24.295000076293945,0.04485385943260334 3498,2014-08-26,25.34000015258789,25.34000015258789,24.84499931335449,24.895000457763672,3659692.0,0.014817815354745134,1.2247243986490122,2.225011205737377,72.59359141019877,54.886866576146204,-1.2348250000124317,-1.4602806508346333,0.10067487004948461,0.9854923166373801,32.560328845826234,0.495000839233402,-0.20564741534769482,1.371249961853028,0.24242749221505377,2.5000724314910023,0.8068387270340409,1.9356611966720152,-1.6756758446924174,100.0,34.34027510126293,0.5644112348189876,8,-1.0249996185302734,-1.1350002288818324,0.4825000762939453,1.0474996566772496,-0.2350006103515625,1,0.01223360158151876,1.6500090599579416,24.96999931335449,2.071423219187933,24.45000076293945,3.122428007567088,24.51000022888184,0.01223360158151876 3499,2014-08-27,25.38500022888184,25.440000534057614,25.28000068664551,25.35000038146973,2313530.0,0.0017758514610488607,1.2068874799401357,0.07865139643732748,78.4090872145885,59.62575183851487,-1.1332809497918923,-1.5044431709098127,0.024423603746729583,0.9061306443341657,31.576073238294956,0.15999984741210227,-0.08205300092231838,1.3667500495910687,0.08302924859056304,2.6504708505915744,0.7248896490908159,2.0086104500913216,-1.4860813027294277,96.07140570270198,25.79809940454453,0.6418604005002523,8,-0.9600000381469762,-1.1800003051757812,0.43749999999999645,1.0024995803833008,-0.9300003051757884,2,0.00827256579000224,1.2247243986490122,25.34000015258789,1.6500090599579416,24.96999931335449,2.071423219187933,24.45000076293945,0.00827256579000224 3500,2014-08-28,24.979999542236328,25.36000061035156,24.815000534057614,25.290000915527344,3152284.0,-0.015954330628081714,1.4222184546264105,-8.857220708446867,70.95113903978499,63.08649163384987,-0.5896233544216223,-1.0787482675877023,0.38476314490583263,1.2862806890529157,29.793775195031913,0.5699996948242259,0.09867090864638328,0.9134993553161621,-0.4403334654011992,2.2673321760335234,0.23658294495747967,1.5904157656748446,-0.8345075588190838,63.49199140785028,-11.270841620142491,0.6769164103586811,8,-0.41249942779541016,-0.7924995422363281,0.8425006866455078,1.4075002670288121,-0.44999885559081676,3,0.015612542199516577,1.2068874799401357,25.38500022888184,1.2247243986490122,25.34000015258789,1.6500090599579416,24.96999931335449,0.015612542199516577 3501,2014-08-29,24.88500022888184,25.084999084472656,24.559999465942386,25.045000076293945,3327332.0,-0.003803015015827471,3.3750357631051617,0.5161262536147059,64.28570634173894,65.31343514655532,-0.310112805988247,-0.9235965607731522,0.4440374944736938,1.361293016425126,27.103290243164892,0.5249996185302699,0.27011453420908893,0.7502500534057646,-0.6250370822870615,2.1255371890985906,0.06260648555934978,1.4378936212521793,-0.5323868773621356,36.93186005279912,-35.54610364081348,0.6876435678464136,8,-0.20250034332275746,-0.6975002288818395,0.9374999999999964,1.5024995803833008,-0.875,4,0.01908781905167234,1.4222184546264105,24.979999542236328,1.2068874799401357,25.38500022888184,1.2247243986490122,25.34000015258789,0.01908781905167234 3502,2014-09-01,24.834999084472656,24.98500061035156,24.7450008392334,24.86000061035156,1468565.0,-0.0020092884850027026,-1.3414838385529715,0.15625968576399432,71.70729680074125,67.7774008738808,-0.11811724890155872,-0.788811948202607,0.4602198289850321,1.3861031987160004,24.267408141324427,0.2399997711181605,0.4173996542176539,0.6207489967346191,-0.7214024406244555,1.9629004340936937,-0.05032672194491994,1.2918247154141582,-0.30840378374688626,31.249918721037446,-41.99550731876859,0.6710757186795373,9,-0.11249923706054688,-0.6474990844726562,0.965001106262207,1.5300006866455078,-1.1699981689453125,0,0.01570369685420725,3.3750357631051617,24.88500022888184,1.4222184546264105,24.979999542236328,1.2068874799401357,25.38500022888184,0.01570369685420725 3503,2014-09-02,24.88500022888184,24.96500015258789,24.72500038146973,24.92499923706055,2236601.0,0.002013333853531085,2.9999682110786168,1.5998626792800565,70.35773655336087,69.64555898913692,-0.09502438326303775,-0.7899215892312164,0.38160290824122356,1.3165346109250002,22.591815484447235,0.2399997711181605,0.5687903208718907,0.6140001296997113,-0.7414159932929785,1.969416252692401,-0.06370793179663181,1.2917081911960544,-0.3250007629394531,36.93186005279912,-34.95174476226044,0.6777080614963447,9,-0.14499950408935902,-0.6975002288818395,0.5199995040893519,1.0849990844726562,-1.2600002288818395,1,0.02029331549615554,-1.3414838385529715,24.834999084472656,3.3750357631051617,24.88500022888184,1.4222184546264105,24.979999542236328,0.02029331549615554 3504,2014-09-03,25.20000076293945,25.38999938964844,24.920000076293945,24.93000030517578,3384186.0,0.012658249192701199,-2.241364341901053,-6.750178818368134,73.14813615636473,70.71893689307221,-0.29966306963999045,-1.0359601957727058,0.04041216307821216,0.9918227655206451,20.7759221478596,0.5049991607666016,0.6970613989067616,0.8515006065368631,-0.5313836086288539,2.23438482170258,0.1600584989540046,1.5429427141197216,-0.499201126098626,77.1085970875005,5.1636971076832765,0.6914421075828581,9,-0.39000034332275035,-1.0125007629394496,0.1474990844726598,0.7699985504150462,-2.079999923706051,2,-0.0037698895963065304,2.9999682110786168,24.88500022888184,-1.3414838385529715,24.834999084472656,3.3750357631051617,24.88500022888184,-0.0037698895963065304 3505,2014-09-04,25.68000030517578,25.729999542236328,24.98500061035156,25.165000915527344,4846037.0,0.019047600305720946,1.422769169695703,1.9074019129968178,80.96590939878409,72.22198302450957,-0.666314845372515,-1.4073647330771806,-0.4649308417512401,0.5119896933605972,18.98123548244311,0.7449989318847692,0.7844458662397393,1.216750144958496,-0.20968898746919962,2.643189277386192,0.5035305787446482,1.929969711172344,-0.9549999237060511,95.72656121366052,17.142866117413718,0.7132195662138479,9,-0.5350008010864258,-1.3475008010864258,-0.44750070571899414,0.2899990081787145,-2.6399993896484375,3,-0.047702506499691655,-2.241364341901053,25.20000076293945,2.9999682110786168,24.88500022888184,-1.3414838385529715,24.834999084472656,-0.047702506499691655 3506,2014-09-05,25.67499923706055,25.815000534057614,25.489999771118164,25.690000534057614,3186099.0,-0.00019474564080212975,1.452823941786604,-0.029128766555051238,78.74012909892065,73.46208133494252,-0.5244225647729017,-1.2851394394510756,-0.49552528959855024,0.5201636074067153,16.823851622053283,0.3250007629394496,0.8654586201233521,1.0954991340637257,-0.3278912302942878,2.518889498421739,0.38380395188471894,1.8071943162427324,-0.7690990066528336,87.1558461102348,6.870287416286601,0.7116951821790062,9,-0.4874992370605504,-1.2999992370605504,-0.5537486076355016,0.24500083923339488,-2.625,4,-0.04459585528486765,1.422769169695703,25.68000030517578,-2.241364341901053,25.20000076293945,2.9999682110786168,24.88500022888184,-0.04459585528486765 3507,2014-09-08,25.63500022888184,25.70499992370605,25.45000076293945,25.690000534057614,1757833.0,-0.0015578971515984863,5.0000448792752525,3.666369993643984,73.61624018789128,73.57570897690836,-0.4248506665352778,-1.1688135145103153,-0.48990262310372046,0.5542733081799049,15.637649632895279,0.25499916076660156,0.8932524182167185,0.9690001487731976,-0.49158205285791823,2.4295823504043135,0.23870904795763792,1.6992912495887573,-0.6499996185302805,83.48621284607928,4.418237046087498,0.7302911008155587,9,-0.4475002288818395,-1.2250003814697301,-1.0037503242492711,-0.2050008773803711,-3.340000152587894,0,-0.063389896059731,1.452823941786604,25.67499923706055,1.422769169695703,25.68000030517578,-2.241364341901053,25.20000076293945,-0.063389896059731 3508,2014-09-09,25.4950008392334,25.67499923706055,25.43000030517578,25.53499984741211,2049298.0,-0.005461259543532604,-1.8823390815559888,0.7272506588986929,71.50538295993049,72.8086307263908,-0.29117207366571307,-0.9187975920833438,-0.388710628063933,0.6836773993510228,14.181748061063423,0.24499893188476918,0.9152140548623002,0.7292507171630866,-0.6671251484688376,2.125626582795011,0.031062784347124506,1.4274386499790488,-0.34400024414062713,64.24586244080854,-13.336925757348027,0.6981879328159628,9,-0.30750083923339844,-1.085000991821289,-0.8637509346008301,-0.06500148773193004,-3.1200008392333984,1,-0.07177877479768224,5.0000448792752525,25.63500022888184,1.452823941786604,25.67499923706055,1.422769169695703,25.68000030517578,-0.07177877479768224 3509,2014-09-10,25.434999465942386,25.61000061035156,25.35000038146973,25.40500068664551,1957313.0,-0.002353456415607469,-2.714305177111615,-0.7499880787754518,67.55215345638788,72.43096566156889,-0.24957827052199022,-0.7603456069007102,-0.36820805926133104,0.7209709922851921,12.583494732461833,0.26000022888182883,0.8999036158966227,0.581999397277837,-0.7478417365356904,1.9118405310913644,-0.08292116962892493,1.246919964184599,-0.1511988830566473,54.21673457288111,-20.056288711590156,0.664920566906763,9,-0.24749946594238637,-1.024999618530277,-0.8124995231628453,-0.005000114440917969,-2.4349994659423864,2,-0.07116176543923214,-1.8823390815559888,25.4950008392334,5.0000448792752525,25.63500022888184,1.452823941786604,25.67499923706055,-0.07116176543923214 3510,2014-09-11,25.3799991607666,25.51499938964844,25.22500038146973,25.45499992370605,2649182.0,-0.0021623867242234196,1.9743534567079006,-2.5001271617496275,67.68055790247004,72.80817139053902,-0.1473684219336313,-0.6039980287112741,-0.37318042507644833,0.7580621393451992,10.636429413051214,0.28999900817871094,0.8256023277097846,0.44299917221069407,-0.7888132501854983,1.6748115946068864,-0.17290703898740034,1.0589053834087885,0.4350013732910121,26.270972747550875,-45.01980578579847,0.6159062111980956,9,-0.10999870300292969,-0.9699993133544922,-0.7874994277954102,0.050000190734866834,-2.289999008178711,3,-0.08904643011284241,-2.714305177111615,25.434999465942386,-1.8823390815559888,25.4950008392334,5.0000448792752525,25.63500022888184,-0.08904643011284241 3511,2014-09-12,25.38999938964844,25.53499984741211,25.28499984741211,25.3799991607666,1732529.0,0.000394020063534839,-1.500014305196601,-0.13333502873714742,59.90564043138384,71.4968762383882,-0.08739137283059151,-0.4902812516490478,-0.44072743697734396,0.7267558216104177,9.320162818829534,0.25,0.7249432163149123,0.35849943161010955,-0.6846842949029082,1.4016831581231273,-0.16309243164640108,0.8800912948666202,0.4132011413574155,34.37482615295412,-31.90948351971067,0.5215918632565092,9,-0.11999893188476918,-0.9799995422363317,-0.9074997901916539,-0.17249965667724965,-1.9899997711181676,4,-0.09255606658577542,1.9743534567079006,25.3799991607666,-2.714305177111615,25.434999465942386,-1.8823390815559888,25.4950008392334,-0.09255606658577542 3512,2014-09-15,25.03499984741211,25.274999618530273,24.8799991607666,25.165000915527344,3962130.0,-0.013981864937778088,1.2571553133514985,-12.999809269497575,42.75534872257686,68.42994425718999,0.33409548168565095,-0.044219810926069414,-0.13988204000674642,1.0691860074977555,7.835650742543429,0.5100002288818395,0.6660667692738862,-0.05575008392333913,-0.9386833743130367,0.8271832064663585,-0.49721672911818615,0.3857165612715079,0.7566366806030231,19.49693984534874,-40.76599858935402,0.4414666451948483,9,0.3125,-0.4824991226196289,-0.5974998474121094,0.18249988555908203,-1.350000381469723,0,-0.0792890202696267,-1.500014305196601,25.38999938964844,1.9743534567079006,25.3799991607666,-2.714305177111615,25.434999465942386,-0.0792890202696267 3513,2014-09-16,25.13500022888184,25.20499992370605,25.03499984741211,25.07999992370605,2393775.0,0.00399442309084197,-1.3448212359579632,-0.42307579447759214,44.212972774410524,65.21492610363951,0.30540338309511483,-0.08726230045737182,-0.27771097163558167,0.9585870285955131,7.414937613404732,0.17000007629394176,0.6573985047802253,0.005250263214115591,-0.8069167636554759,0.8174172900837071,-0.4008332502206784,0.4113337766489096,0.6201708044433509,34.93158380167859,-19.942522443522606,0.40608351343479543,9,0.21249961853026988,-0.582499504089359,-0.7287502288818395,0.08249950408935192,-1.2150001525878942,1,-0.11298985982600229,1.2571553133514985,25.03499984741211,-1.500014305196601,25.38999938964844,1.9743534567079006,25.3799991607666,-0.11298985982600229 3514,2014-09-17,25.524999618530273,25.63500022888184,25.26499938964844,25.32999992370605,3976913.0,0.015516188028528388,-1.2769228963461652,3.5454293244551485,62.70395047479141,63.18581955652922,-0.03760091283624334,-0.400945134921848,-0.7080734119949987,0.5576743813243432,7.074613089486695,0.5,0.6425657435935115,0.333749675750731,-0.3941807061678837,1.0616800576693457,-0.030215515208574573,0.6977148667100366,0.19516453989257343,85.4304033468233,30.339121409157386,0.36396519095930663,9,-0.17749977111816406,-0.972498893737793,-1.2462501525878906,-0.30749988555908203,-1.6049995422363281,2,-0.12340841001398029,-1.3448212359579632,25.13500022888184,1.2571553133514985,25.03499984741211,-1.500014305196601,25.38999938964844,-0.12340841001398029 3515,2014-09-18,25.895000457763672,25.90999984741211,25.489999771118164,25.559999465942386,3307702.0,0.014495625651833155,1.301371724191989,1.7179564928204833,70.86773977185923,62.31110963130017,-0.4178367292123468,-0.6976331059068741,-1.0974003890706818,0.16977958019582218,7.27755000879583,0.4200000762939453,0.6456758513738023,0.6345005035400391,-0.08400597041908142,1.3530069774991595,0.2752472665604806,0.9937537405195975,-1.0150012969970703,98.54374954862533,39.45533480576232,0.35925323697955985,9,-0.5000009536743164,-1.2950000762939453,-1.7950005531311035,-0.6775007247924805,-2.1350002288818324,3,-0.11179766003424463,-1.2769228963461652,25.524999618530273,-1.3448212359579632,25.13500022888184,1.2571553133514985,25.03499984741211,-0.11179766003424463 3516,2014-09-19,26.145000457763672,26.584999084472656,26.024999618530273,26.05500030517578,9666548.0,0.00965437326049745,-6.466583591882407,0.2686563765038147,74.99999999999993,62.464860721534464,-0.6639804938003095,-0.8581340347385691,-1.3666377753564127,-0.09173282421229345,7.985653288092203,0.6899986267089844,0.6159982189740134,0.7997505187988274,0.08391815372072386,1.515582883876931,0.44183433625977386,1.157666701337881,-1.2444012832641604,74.19362777726194,11.10531442315132,0.3579161825390521,9,-0.41250133514404297,-1.147500991821289,-2.027500629425049,-0.9275007247924805,-2.1149997711181605,4,-0.11684835539058513,1.301371724191989,25.895000457763672,-1.2769228963461652,25.524999618530273,-1.3448212359579632,25.13500022888184,-0.11684835539058513 3517,2014-09-22,26.09000015258789,26.21999931335449,25.979999542236328,26.059999465942386,2576809.0,-0.002103664341663758,-1.5263062791747857,0.3333403975755126,72.95236282176938,62.62563626173879,-0.6008352732772124,-0.7535592428871638,-1.341420787233453,-0.04716472511962877,8.902075589885413,0.2399997711181605,0.5061052771916046,0.6887501716613755,-0.07697557770732999,1.454475921030081,0.30588729697702277,1.0716130463457283,-1.122024981689453,68.06456932046672,1.5987520260022734,0.3828628746843523,9,-0.3575010299682617,-0.9500007629394531,-1.9725003242492676,-0.8725004196166992,-1.9650001525878906,0,-0.1031046576590684,-6.466583591882407,26.145000457763672,1.301371724191989,25.895000457763672,-1.2769228963461652,25.524999618530273,-0.1031046576590684 3518,2014-09-23,25.649999618530273,26.020000457763672,25.584999084472656,25.979999542236328,3223339.0,-0.016864719489623092,1.121948836754916,-10.999745692670894,58.181791699640684,61.58448495543354,-0.1525815621327382,-0.3047692160104063,-0.9311277082086775,0.37933990831579223,8.936430034933048,0.5050010681152344,0.4034820757874513,0.23324966430664062,-0.5397711351292038,1.006270463742485,-0.15326073541127982,0.6197600640245611,-0.6173434910888673,29.1666907493568,-34.46770982399656,0.38651039971792145,9,0.08249950408935547,-0.3950004577636719,-1.5324997901916504,-0.43249988555908203,-1.2600002288818324,1,-0.07660819422267418,-1.5263062791747857,26.09000015258789,-6.466583591882407,26.145000457763672,1.301371724191989,25.895000457763672,-0.07660819422267418 3519,2014-09-24,25.59499931335449,25.71500015258789,25.274999618530273,25.5,4372767.0,-0.0021442614422516604,1.6268610828014598,-0.2878767736901317,48.17202378071334,59.41687005301613,-0.08101844952210158,-0.24583366631695824,-0.9172413706597737,0.4199084807587603,8.594136559191249,0.4400005340576172,0.33208548777440683,0.167749404907223,-0.6091506836240299,0.9446494934384759,-0.22070063935840167,0.5561994491728477,-0.5002494676318321,24.427467578699734,-33.69558392884811,0.3884500442656261,9,0.13749980926514027,-0.30000019073485973,-1.3937497138977015,-0.37749958038329723,-0.5399990081787074,2,-0.06544244117977349,1.121948836754916,25.649999618530273,-1.5263062791747857,26.09000015258789,-6.466583591882407,26.145000457763672,-0.06544244117977349 3520,2014-09-25,25.3700008392334,25.78499984741211,25.29999923706055,25.54999923706055,3723720.0,-0.008790720068654001,-2.0312386379215224,-1.8947336719739272,44.007890202673536,57.65045336093721,0.1591488112706685,0.010414792468630196,-0.7219896328504163,0.6207972508939221,9.159922739413265,0.48500061035155895,0.2675606680487803,-0.07674913406372141,-0.825448331082189,0.6719500629547461,-0.4510987325729552,0.29760046444551236,-0.21564102396074247,7.252004536870811,-45.248868490770576,0.374349598509234,9,0.36249828338623047,-0.05750083923339844,-1.1687512397766113,-0.23250102996826172,-0.6200008392333984,3,-0.05715414722009393,1.6268610828014598,25.59499931335449,1.121948836754916,25.649999618530273,-1.5263062791747857,26.09000015258789,-0.05715414722009393 3521,2014-09-26,25.36000061035156,25.489999771118164,25.104999542236328,25.34499931335449,3034222.0,-0.00039417534690711076,1.8000055486581927,-0.08334128069004085,44.53281358425878,57.84794945667964,0.18377177432093106,0.06095041490451436,-0.7295705009350861,0.6062252137831585,9.4415295698416,0.38500022888183594,0.2220722688775325,-0.11049938201904652,-0.8128707374890283,0.5918719734509352,-0.4616850597540392,0.24068629571594613,1.2249984741210973,22.87005564669371,-24.649269685080977,0.35118567773499115,9,0.44999885559082387,0.022499084472659803,-1.1225004196166957,-0.292500495910641,-0.7100009918212855,4,-0.06309149617356968,-2.0312386379215224,25.3700008392334,1.6268610828014598,25.59499931335449,1.121948836754916,25.649999618530273,-0.06309149617356968 3522,2014-09-29,25.22500038146973,25.46999931335449,24.989999771118164,25.3700008392334,2468990.0,-0.00532335274576945,1.782626964031041,-9.66586141131572,44.62150940299288,57.89334241541102,0.38952009569762325,0.23891600440362382,-0.6007038008374685,0.7126647499885834,9.659734863600287,0.4799995422363246,0.17551185557234916,-0.2649996757507296,-0.9126025152341093,0.38260316373265013,-0.5888010954924177,0.0588017439909585,1.3303987121581997,22.81557802809946,-21.654867819675253,0.3238014197416893,9,0.56249904632568,0.3474988937377894,-1.0862503051757848,-0.16750049591064808,-0.13000106811524148,0,-0.04737362445005411,1.8000055486581927,25.36000061035156,-2.0312386379215224,25.3700008392334,1.6268610828014598,25.59499931335449,-0.04737362445005411 3523,2014-09-30,25.38999938964844,25.43000030517578,25.07500076293945,25.309999465942386,3761994.0,0.006541090413616724,3.437445611358378,-0.5517218699850178,49.1395778158194,56.386189897747464,0.29558004721013376,0.11983405062029462,-0.7781049752609448,0.5178585157317848,9.853796462804834,0.3549995422363317,0.16297124521502226,-0.12525062561034872,-0.7098465657288351,0.45934531450813765,-0.41754859566959013,0.1670473444488927,1.1027837310790964,50.314412596657434,6.784471138989545,0.2922979700592426,9,0.3975000381469691,0.18249988555907848,-1.2224993705749547,-0.332499504089359,-0.10499954223633168,1,-0.049822742026696676,1.782626964031041,25.22500038146973,1.8000055486581927,25.36000061035156,-2.0312386379215224,25.3700008392334,-0.049822742026696676 3524,2014-10-01,25.104999542236328,25.63500022888184,25.03000068664551,25.31999969482422,2886223.0,-0.011224885949714047,-2.3150853870112056,-2.6875044703526214,45.166965115959464,53.53054826931415,0.5752290466984888,0.4188251018357292,-0.5090747230222448,0.770372745099607,10.09924989050655,0.6049995422363281,0.21743494829339127,-0.4055004119873047,-1.002298193245494,0.1912973692708846,-0.7038993026163993,-0.10710152135821005,1.3276722445068359,14.465378626661133,-29.956895784819352,0.2983988906290945,10,0.682499885559082,0.4674997329711914,-0.8449993133544922,-0.047499656677246094,-0.1350002288818395,2,-0.02848038899124372,3.437445611358378,25.38999938964844,1.782626964031041,25.22500038146973,1.8000055486581927,25.36000061035156,-0.02848038899124372 3525,2014-10-02,24.45499992370605,25.1200008392334,24.45000076293945,25.06999969482422,4843540.0,-0.025891241998898473,-1.1440067871300748,2.860462021610705,36.585368523426936,49.26225588302827,1.1169418699008773,1.0248919715688523,0.11401040915098903,1.4066900789922734,9.871026485940556,0.6700000762939489,0.248571768584398,-0.9942500114440946,-1.7484822400070392,-0.24001778288115005,-1.3713661257255687,-0.6171338971626206,1.9199649824121146,0.42187029701535766,-43.401226440815776,0.3771161142814725,10,0.880000114440918,1.0625000000000036,-0.13999986648559215,0.6024999618530309,0.6100006103515625,3,0.024534875622228336,-2.3150853870112056,25.104999542236328,3.437445611358378,25.38999938964844,1.782626964031041,25.22500038146973,0.024534875622228336 3526,2014-10-06,24.53000068664551,24.979999542236328,24.45499992370605,24.940000534057614,4043896.0,0.0030668887006111145,1.1428649279875582,0.6666666666666513,42.12169777241917,45.83662643310046,0.8814563108404379,0.9061724943428224,0.029981426326493477,1.3121568960241383,9.495843482788088,0.524999618530277,0.2019712019932598,-0.8619993209838839,-1.711843896112022,-0.01215474585574583,-1.286921608547953,-0.43707703341981485,1.72946637088193,6.751051456587836,-38.49062094461646,0.4249222875640696,10,0.7049999237060511,0.9874992370605433,-0.15250062942505238,0.5274991989135707,0.5649986267089773,0,0.008968581622350369,-1.1440067871300748,24.45499992370605,-2.3150853870112056,25.104999542236328,3.437445611358378,25.38999938964844,0.008968581622350369 3527,2014-10-07,24.01000022888184,24.40500068664551,23.94499969482422,24.395000457763672,4016041.0,-0.02119855047728425,1.2716059848259853,0.9390252979651915,34.482758620689694,43.20340053543924,1.2017582723546347,1.3683457911298262,0.5542289986250282,1.8070077932617359,9.481584754378721,0.5850009918212926,0.07873309043754517,-1.300749778747555,-2.341949804005292,-0.2595497534898179,-1.8213497913764236,-0.7801497661186865,2.1408988509703235,3.8461842317621744,-40.935766746898416,0.520600012628868,10,0.8549995422363246,1.254999160766598,0.4249997138977015,1.0474996566772425,0.29500007629394176,1,0.0266555345084325,1.1428649279875582,24.53000068664551,-1.1440067871300748,24.45499992370605,-2.3150853870112056,25.104999542236328,0.0266555345084325 3528,2014-10-08,23.665000915527344,23.86000061035156,23.524999618530273,23.82500076293945,4138666.0,-0.014368984175997301,1.9130579005855333,0.415583772188391,24.022363929585907,40.52010499642508,1.380778025016781,1.6540190218001278,0.8974585885638788,2.1244363934660164,9.718823277913721,0.48500061035156605,-0.10417320935465213,-1.5542490959167488,-2.8238582201007887,-0.28463997173270883,-2.189053658008767,-0.9194445338247306,2.3094262135225847,6.6351306397841965,-31.64165932269761,0.6348045620920196,10,0.9899988174438477,1.389998435974121,0.7899990081787109,1.3924989700317383,0.8849983215332067,2,0.06042672057911802,1.2716059848259853,24.01000022888184,1.1428649279875582,24.53000068664551,-1.1440067871300748,24.45499992370605,0.06042672057911802 3529,2014-10-09,23.625,24.10000038146973,23.5049991607666,23.92499923706055,4079485.0,-0.001690298499042009,-1.203704488619519,1.8749970197649828,15.076916034405201,37.30555231106193,1.24262223854506,1.6353098359144873,0.9319646742714838,2.1353960687495004,9.96913420773254,0.5950012207031286,-0.29477606714116433,-1.503750038146972,-2.953820103789276,-0.05367997250466772,-2.228785070968126,-0.778715005325818,2.104484377997963,7.430384799805367,-22.263720263203084,0.7250350328211522,10,0.9449996948242188,1.419999122619629,0.8387503623962402,1.432499885559082,0.6949996948242188,3,0.0702645438058036,1.9130579005855333,23.665000915527344,1.2716059848259853,24.01000022888184,1.1428649279875582,24.53000068664551,0.0702645438058036 3530,2014-10-10,23.1200008392334,23.51499938964844,23.05500030517578,23.415000915527344,6104262.0,-0.02137562585255459,-1.1646957450532653,0.9833360883994645,6.847356022352898,33.11827924862795,1.5588214363290795,2.0683602709742814,1.4377380238127415,2.608521784008616,10.72894863308308,0.5699996948242188,-0.43414935202087435,-1.8957492828369134,-3.5943188221470628,-0.19717974352676393,-2.745034052491988,-1.0464645131818386,2.3425453126967994,3.3766524581522592,-19.83393909238714,0.8492847696550745,10,1.2249994277954102,1.6999988555908203,1.3787493705749512,1.9374990463256836,1.2449989318847656,4,0.08001723213529233,-1.203704488619519,23.625,1.9130579005855333,23.665000915527344,1.2716059848259853,24.01000022888184,0.08001723213529233 3531,2014-10-13,23.040000915527344,23.229999542236328,22.7549991607666,22.92499923706055,4731385.0,-0.003460204186943594,-1.0879053623528623,-0.38983609737172686,6.79886272272239,28.915762950820117,1.4249720307042786,2.069375206126786,1.5335562287961118,2.652905567053292,11.615974772831112,0.47500038146972656,-0.5529140898368681,-1.8582492828369155,-3.7607023004930262,0.04420373481919526,-2.8094757916649726,-0.9070227740088583,2.085488817857236,17.272817648391552,-0.2531398504967193,0.951226508828056,10,1.154998779296875,1.6299982070922852,1.6987485885620117,2.0174989700317383,1.6699981689453125,0,0.08789060495069512,-1.1646957450532653,23.1200008392334,-1.203704488619519,23.625,1.9130579005855333,23.665000915527344,0.08789060495069512 3532,2014-10-14,23.04999923706055,23.09000015258789,22.67499923706055,22.79999923706055,4150678.0,0.00043395491041264833,1.5151431081518798,2.1738813148904375,8.064463532992235,24.351861363839316,1.20022039234577,2.0058834125786227,1.5486839246076975,2.5990839104984964,12.86208953190841,0.4150009155273402,-0.654871657391503,-1.7490009307861278,-3.820975596813806,0.3229737352415505,-2.784988263799967,-0.7130135977722887,1.6962120047051528,26.315768339644308,9.838360888031609,1.0359873330138396,10,1.1050004959106445,1.5799999237060511,1.7312507629394496,2.0075006484985316,1.5500011444091797,1,0.08872017978230207,-1.0879053623528623,23.040000915527344,-1.1646957450532653,23.1200008392334,-1.203704488619519,23.625,0.08872017978230207 3533,2014-10-15,22.295000076293945,23.170000076293945,22.295000076293945,23.07500076293945,6483991.0,-0.03275484536904849,-1.24358776852633,-3.120002746582017,6.578905100256634,20.064299139872336,1.6427804130286425,2.6743215826597933,2.304273867455386,3.2982393511509756,14.325109291777526,0.875,-0.7913383411186246,-2.3620000839233413,-4.708148807314519,-0.01585136053216374,-3.5350744456189283,-1.1889257222277543,2.0783930046248287,0.0,-14.832655110236855,1.173074361695588,10,1.4125003814697266,2.1449995040893555,2.5037498474121094,2.7624998092651367,2.2700004577636683,2,0.09015475317351762,1.5151431081518798,23.04999923706055,-1.0879053623528623,23.040000915527344,-1.1646957450532653,23.1200008392334,0.09015475317351762 3534,2014-10-16,22.375,22.565000534057614,21.549999237060547,22.40999984741211,11161620.0,0.0035882450519082454,4.884044670499879,0.044871559745198214,9.02868122515055,17.002444995619406,1.2681667970953896,2.4730249144176,2.2290303169878207,3.175147495647714,15.81837901136086,1.0150012969970668,-0.9333807332566728,-2.12450017929077,-4.6419735364924115,0.3929731779108714,-3.383236857891589,-0.8657635006899511,1.5827144799938075,41.98476839062489,25.111197398318293,1.2587366786008207,10,0.8899993896484375,1.6924991607666016,2.4237499237060547,2.682499885559082,2.985000610351559,3,0.09720666981276205,-1.24358776852633,22.295000076293945,1.5151431081518798,23.04999923706055,-1.0879053623528623,23.040000915527344,0.09720666981276205 3535,2014-10-17,23.0,23.01499938964844,22.299999237060547,22.520000457763672,9557533.0,0.027932960893854775,1.8039313950617957,-13.71433242506812,22.36531070599665,14.807290877128018,0.4638488813198762,1.707566113079963,1.6246903403593933,2.510491958498058,16.54745573565618,0.7150001525878942,-1.1050292040398517,-1.354750156402588,-3.8672859219714475,1.1577856091662717,-2.611018039187016,-0.09848227361815987,0.4761714314071561,86.30955354426183,67.29483524605891,1.2562678827844294,10,-0.022500038146972656,1.0674991607666016,1.7987499237060547,2.057499885559082,2.579999923706051,4,0.057391291079313955,4.884044670499879,22.375,-1.24358776852633,22.295000076293945,1.5151431081518798,23.04999923706055,0.057391291079313955 3536,2014-10-20,23.09000015258789,23.19499969482422,22.90999984741211,23.10000038146973,6892051.0,0.00391305011251708,1.8500147820364878,-0.020833830039187557,24.73370457064317,13.724062649345072,0.16550855612149107,1.4513704890535912,1.557950308025461,2.3792804811051944,16.13876738424051,0.2849998474121094,-1.257347195499424,-1.1119999885559082,-3.5361728137476973,1.312172836635881,-2.3240864011518028,0.10008642403998635,-1.5400009155273438,93.61705088039479,71.98150971286879,1.2120864125958954,10,-0.2650003433227539,0.9774990081787109,1.75,1.9674997329711914,2.7999992370605504,0,0.05521869251210787,1.8039313950617957,23.0,4.884044670499879,22.375,-1.24358776852633,22.295000076293945,0.05521869251210787 3537,2014-10-21,23.399999618530273,23.399999618530273,22.6299991607666,22.670000076293945,6201525.0,0.013425702204148182,1.109591618111985,-72.99828342549381,27.23110839727184,14.080589812421286,-0.2683377069922237,0.9797418290648352,1.2574007004594066,2.028256388284163,15.916554633999954,0.7700004577636719,-1.3262690115425713,-0.6675004959106445,-2.9446534557449375,1.6096524639236485,-1.8060769758277928,0.47107598400650375,-1.817100372314453,100.0,78.60513233279255,1.1385764799171472,10,-0.5749998092651367,0.6674995422363281,1.4400005340576172,1.6575002670288086,2.6200008392333984,1,0.055982884072570904,1.8500147820364878,23.09000015258789,1.8039313950617957,23.0,4.884044670499879,22.375,0.055982884072570904 3538,2014-10-22,23.684999465942386,23.684999465942386,23.31999969482422,23.48500061035156,5126564.0,0.012179480857188674,2.6500185967554875,0.2739712068560179,33.75284847654257,16.155693417103212,-0.6148617108750827,0.5691622811163448,0.9984136503406553,1.707703968753787,16.374563841654513,0.3649997711181676,-1.4312587376750194,-0.28425064086913565,-2.4402563237766444,1.871755042038373,-1.3622534823228882,0.7937522005846169,-2.029416204833989,100.0,74.51771034442336,1.078002841453754,10,-1.0675001144409215,0.3824996948242152,1.2650008201599086,1.3500003814697266,2.715000152587887,2,0.03863208512388017,1.109591618111985,23.399999618530273,1.8500147820364878,23.09000015258789,1.8039313950617957,23.0,0.03863208512388017 3539,2014-10-23,23.920000076293945,23.989999771118164,23.3799991607666,23.51000022888184,4085851.0,0.009921917485768761,1.2181871146283438,2.0500109673173035,43.23640814484097,20.198921430713,-0.8980561156583668,0.21317017826448748,0.7865676702102675,1.4366394984699902,17.285234899449414,0.6100006103515625,-1.4616394018154786,0.03449993133544993,-1.9811648464638374,2.0501647091347373,-0.9733324575641937,1.0423323202350936,-2.1426518428955106,95.8580075323318,64.42954343482273,1.0078323888996434,10,-1.1500005722045898,0.14749908447265625,1.0300002098083496,1.0524997711181676,2.7950000762939453,3,0.026964901994415147,2.6500185967554875,23.684999465942386,1.109591618111985,23.399999618530273,1.8500147820364878,23.09000015258789,0.026964901994415147 3540,2014-10-24,23.920000076293945,23.97500038146973,23.69499969482422,23.81999969482422,3551118.0,0.0,1.6666606116201832,0.243903460210834,42.13916182783116,24.12562133128064,-0.8634425046529692,0.1043183958054037,0.8098773121577452,1.3972555971226015,18.12487434382706,0.28000068664551137,-1.4233062022571978,0.1069999694824233,-1.7843164298610397,1.9983163688258863,-0.8386582301893064,1.052658169154153,-1.965639719877931,94.85296592579296,57.811921397328405,0.9456581996717307,10,-1.1500005722045898,0.14749908447265625,1.0300002098083496,0.9399995803833008,2.8700008392333984,4,0.06020069103113146,1.2181871146283438,23.920000076293945,2.6500185967554875,23.684999465942386,1.109591618111985,23.399999618530273,0.06020069103113146 3541,2014-10-27,23.76000022888184,24.18000030517578,23.59499931335449,24.165000915527344,4074216.0,-0.006688956810275037,1.6896630346611874,-4.0499914169638584,46.44886024973287,28.390554299807377,-0.6599734867771687,0.14577835253917826,0.9982557924487203,1.5149445977717981,19.264642587705534,0.5850009918212926,-1.3602616109310972,0.02700014114380167,-1.7185335609592407,1.772533843246844,-0.8457667099077177,0.8997669921953211,-1.6427887192896549,72.90324089057141,30.355292769881835,0.8727668510515204,10,-0.8950004577636754,0.3074989318847621,1.2374997138977015,0.9124994277954066,2.914999008178711,0,0.0765993130173408,1.6666606116201832,23.920000076293945,1.2181871146283438,23.920000076293945,2.6500185967554875,23.684999465942386,0.0765993130173408 3542,2014-10-28,24.03000068664551,24.07999992370605,23.875,23.96999931335449,3026626.0,0.01136365552031715,1.56250149011761,-0.14815128781137532,55.29753273637993,33.80373514826552,-0.8675765952611023,-0.23013808097027066,0.7490732177245611,1.2052108304837752,20.691265636198885,0.31999969482421164,-1.2016066064369362,0.3567505836486866,-1.2500416320025494,1.9635427992999226,-0.44664552417693315,1.1601466914743064,-1.7065102974949689,82.55819627047113,34.00239167242606,0.803396107825618,10,-1.1650009155273473,-0.14500141143799183,1.3349986076354945,0.7299985885620082,2.804998397827145,1,0.07740318975673643,1.6896630346611874,23.76000022888184,1.6666606116201832,23.920000076293945,1.2181871146283438,23.920000076293945,0.07740318975673643 3543,2014-10-29,24.125,24.43000030517578,24.059999465942386,24.20000076293945,3300765.0,0.003953362906364166,-2.609732043170913,-1.2499841057916423,57.14286492796209,39.14975555968902,-0.755098187116424,-0.44772210422253167,0.6601447842820107,1.070307893288124,21.96664452841596,0.3999996185302699,-1.023675274939734,0.5149998664855957,-0.8947630474191435,1.9247627803903349,-0.1898815904667721,1.2198813234379635,-1.6158586192469322,70.95238354741028,16.48420328727262,0.704881456952369,10,-0.7600002288818359,-0.3400001525878906,1.3112492561340332,0.6349992752075195,2.1749992370605504,2,0.07854924177258749,1.56250149011761,24.03000068664551,1.6896630346611874,23.76000022888184,1.6666606116201832,23.920000076293945,0.07854924177258749 3544,2014-10-30,24.38999938964844,24.42499923706055,23.65999984741211,24.25,4945400.0,0.010984430659002786,6.285740236148743,-1.866639540206636,69.4785267997405,44.38455734788278,-0.7869695846193991,-0.8105935622508262,0.40635501704764465,0.7758814962353391,23.10894973994658,0.764999389648441,-0.8573934192457315,0.8157492637634327,-0.46472053861637264,2.096219066143238,0.17551436257353004,1.4559841649533354,-1.6503549379646465,95.20947688456145,32.86254993259017,0.6402349011899034,10,-0.8599996566772496,-0.7224998474121129,1.1037497520446742,0.3699998855590785,2.5550003051757777,3,0.08241083555479345,-2.609732043170913,24.125,1.56250149011761,24.03000068664551,1.6896630346611874,23.76000022888184,0.08241083555479345 3545,2014-10-31,25.05500030517578,25.145000457763672,24.584999084472656,24.80500030517578,6907745.0,0.027265310872027992,1.6046557016376573,1.7857220708446413,76.20287059883347,50.103353573237264,-1.2625880282274125,-1.5055284257585306,-0.24640894715093253,0.08661849335797811,23.69816582518188,0.7550010681152308,-0.5580289759150254,1.4507501602172859,0.060027916235597445,2.8414724041989743,0.7553890382264399,2.146111282208132,-2.1125131510729496,94.19354282978958,25.065019385919456,0.6953611219908447,10,-1.1675004959106445,-1.3875007629394531,0.45874881744384766,-0.2950010299682617,1.6949996948242188,4,0.06625423377341533,6.285740236148743,24.38999938964844,-2.609732043170913,24.125,1.56250149011761,24.03000068664551,0.06625423377341533 3546,2014-11-03,24.75,25.22500038146973,24.65999984741211,25.09499931335449,4370110.0,-0.012173230950341507,-1.1523845508281667,-1.3799972534179545,70.53141320733157,54.914498552132784,-0.7793062063954999,-1.2471429165066503,0.0694707366367453,0.3691689478244058,24.361245716307607,0.5650005340576207,-0.2675571223334252,1.1347498893737793,-0.2898699778965259,2.5593697566440845,0.42243995573862847,1.8470598230089301,-1.4991609833846518,69.64854828271635,-4.693272662809264,0.712309933635152,11,-0.47749996185302734,-1.1575002670288086,0.7724995613098145,0.009999275207519531,1.5499992370605504,0,0.0824242794152461,1.6046557016376573,25.05500030517578,6.285740236148743,24.38999938964844,-2.609732043170913,24.125,0.0824242794152461 3547,2014-11-04,24.649999618530273,25.04999923706055,24.584999084472656,24.69499969482422,3437491.0,-0.00404041945332223,-4.314252705692621,0.1304352633528505,83.78764892093898,60.47392082373239,-0.5401489893380642,-1.156006015603026,0.16264912052815106,0.44798581231523826,24.171356850016608,0.4650001525878942,-0.04581593904835657,1.0027495384216323,-0.4864906293261164,2.491989706169381,0.2581294545477597,1.7473696222955049,-1.083294783538225,63.258749730350814,-19.64052253225387,0.7446200838738736,11,-0.3474998474121094,-1.057499885559082,0.9462499618530273,0.1099996566772461,1.610000610351566,1,0.08215008721574235,-1.1523845508281667,24.75,1.6046557016376573,25.05500030517578,6.285740236148743,24.38999938964844,0.08215008721574235 3548,2014-11-05,25.09499931335449,25.149999618530273,24.854999542236328,24.854999542236328,2954587.0,0.01805272623573151,-1.4583363135684142,-5.3333192048488165,85.32466290712605,65.1503935750974,-0.8539037506942933,-1.5688147802954298,-0.29607034921484754,-0.01614415750327325,23.43189900672188,0.5,0.18327607831551163,1.3762493133544886,-0.24778985496854133,3.0002884816775186,0.5642297291929737,2.1882688975160036,-1.2629671909260125,91.69322531934324,3.469065184647107,0.8120195841615142,11,-0.6849994659423793,-1.5024995803832972,0.5850000381469762,-0.3350000381469691,1.6800003051757848,2,0.06933651399592633,-4.314252705692621,24.649999618530273,-1.1523845508281667,24.75,1.6046557016376573,25.05500030517578,0.06933651399592633 3549,2014-11-06,25.28499984741211,25.71500015258789,24.93000030517578,24.93000030517578,5746648.0,0.007571250817150377,-3.4225400543729383,1.4791661699608418,83.45533286715481,69.74107924613335,-0.9274478441614313,-1.7160590488341967,-0.4993164163324266,-0.22588120521361787,23.468478122138368,0.7849998474121094,0.40208765741245145,1.4832498550415032,-0.28397871228156646,3.250478422364573,0.5996355713799666,2.36686413870304,-1.2300928035370333,61.94691161726132,-25.423942937287165,0.8836142836615357,11,-0.630000114440918,-1.6525001525878906,0.39499950408935547,-0.5250005722045898,0.9349994659423793,3,0.04014235300667113,-1.4583363135684142,25.09499931335449,-4.314252705692621,24.649999618530273,-1.1523845508281667,24.75,0.04014235300667113 3550,2014-11-07,24.96999931335449,25.44499969482422,24.854999542236328,25.315000534057614,4578996.0,-0.012458000235655908,-1.0521717208574355,-0.9718356776737839,75.8241550946364,73.00500089556708,-0.5004715735403913,-1.3231958977606446,-0.1884384630789917,0.06335894628747596,22.856004562671927,0.5900001525878906,0.5713179122478849,1.0757493972778285,-0.7343747446694486,2.8858735392251056,0.17068732630418992,1.980811468251467,-0.6162755099111052,34.07078451031793,-50.340835595285235,0.9050620709736377,11,-0.28249931335448863,-1.3374996185302699,0.7100000381469762,-0.2100000381469691,0.8500003814697301,4,0.07909493134881496,-3.4225400543729383,25.28499984741211,-1.4583363135684142,25.09499931335449,-4.314252705692621,24.649999618530273,0.07909493134881496 3551,2014-11-10,25.065000534057614,25.170000076293945,24.729999542236328,24.85000038146973,3484620.0,0.003804614469985923,1.0705944655375141,-0.6231866430782633,74.30656105069475,75.11711515271318,-0.43682844366123774,-1.3267329788655964,-0.2834807604187297,-0.051682920997887294,21.768855812236506,0.4400005340576172,0.6814195035776223,1.069500637054439,-0.7657962226731208,2.904797496781999,0.15185220719066095,1.9871490669182172,-0.46624698776821916,42.47796423640266,-38.31104864795588,0.9176484298637797,11,-0.37750053405761363,-1.4325008392333949,0.36124944686890004,-0.3050012588500941,1.25,0,0.06722519170318209,-1.0521717208574355,24.96999931335449,-3.4225400543729383,25.28499984741211,-1.4583363135684142,25.09499931335449,0.06722519170318209 3552,2014-11-11,25.09499931335449,25.3700008392334,25.01499938964844,25.22500038146973,5273090.0,0.0011968393639614217,-1.4482781300150311,-0.6046557016377103,72.23973131070262,76.79454475079547,-0.3351105976087858,-1.2602856167996066,-0.3115609418787635,-0.10015467153281321,20.6340926086877,0.3550014495849574,0.8067505789888472,0.9972494125366183,-0.8441070885130948,2.8386059135863313,0.07657116201175995,1.9179276630614766,-0.3649997711181605,37.055791365234406,-39.596969880926956,0.9206782505248571,11,-0.40749931335448863,-1.4624996185302699,0.28125095367431996,-0.3350000381469691,0.9899997711181676,1,0.04801753164682543,1.0705944655375141,25.065000534057614,-1.0521717208574355,24.96999931335449,-3.4225400543729383,25.28499984741211,0.04801753164682543 3553,2014-11-12,24.30500030517578,25.114999771118164,24.22500038146973,25.0,6469832.0,-0.031480335915303415,-1.0818710319319422,5.346107573578744,55.16778777791604,75.20446263725941,0.5398808306129297,-0.32884138102399163,0.469604431023086,0.6692246126197219,18.789292964326222,0.889999389648434,0.9127015384711399,0.10675039291381694,-1.5281557613593364,1.7416565471869703,-0.7107026842227597,0.9242034700503936,1.4099998474121094,5.369123221140882,-66.01000327853356,0.8174530771365762,11,0.6649999618530273,-0.6725006103515625,0.7599992752075195,0.4549989700317383,2.5799999237060582,2,0.080436120105283,-1.4482781300150311,25.09499931335449,1.0705944655375141,25.065000534057614,-1.0521717208574355,24.96999931335449,0.080436120105283 3554,2014-11-13,24.54999923706055,24.649999618530273,24.31999969482422,24.35000038146973,3511353.0,0.010080186332381835,-1.5384587169423067,-0.28776826390032384,57.93449961877048,73.17464363947464,0.3575666107346258,-0.42429386914207257,0.20828168006882564,0.4045019277511521,16.138081555698264,0.3449993133544922,0.974368857633479,0.2429993629455609,-1.1531847143431158,1.6391834402342376,-0.45509267569877565,0.9410914015898975,1.1352009201049782,26.63926545148695,-40.04507873223673,0.698092038644338,11,0.42000102996825817,-0.9174995422363317,0.3050003051757777,0.2100000381469691,2.235000610351559,3,0.0906313829171479,-1.0818710319319422,24.30500030517578,-1.4482781300150311,25.09499931335449,1.0705944655375141,25.065000534057614,0.0906313829171479 3555,2014-11-14,24.31999969482422,24.60000038146973,24.25,24.56999969482422,2951762.0,-0.009368617082852082,1.2580569740970609,-1.2500071525983005,56.93068816116906,71.66345196767881,0.5278511977324456,-0.09521450421054922,0.4034740393024201,0.6111643255162988,14.339054198374013,0.3500003814697301,1.0210723976025662,-0.05300016403198171,-1.3065524016132457,1.2005520735492823,-0.6797762828226119,0.5737759547586485,1.3359964668273925,8.296879945361278,-55.221385352334174,0.6267761187906319,11,0.6500005722045898,-0.6875,0.4874997138977051,0.4399995803833008,2.9400005340576207,4,0.07812498529490641,-1.5384587169423067,24.54999923706055,-1.0818710319319422,24.30500030517578,-1.4482781300150311,25.09499931335449,0.07812498529490641 3556,2014-11-17,24.364999771118164,24.395000457763672,24.0,24.10000038146973,3230705.0,0.0018503321076734913,1.4307663415378475,-1.0599975585937358,54.39055314630139,68.39710799271906,0.47214692262761204,-0.04194790091021261,0.3236332601514391,0.5380616918099577,12.936101793713028,0.3950004577636719,1.004686337573176,-0.07175006866454936,-1.170726847538564,1.0272267102094652,-0.6212384581015549,0.47773832077245615,1.262376474929809,26.642302739201558,-33.04372084539416,0.549488389437007,11,0.49250030517578125,-0.7325000762939453,0.2175002098083496,0.39499950408935547,3.0799999237060547,0,0.059716804324816186,1.2580569740970609,24.31999969482422,-1.5384587169423067,24.54999923706055,-1.0818710319319422,24.30500030517578,0.059716804324816186 3557,2014-11-18,24.709999084472656,24.7549991607666,24.420000076293945,24.51000022888184,2821716.0,0.014159627194556768,1.3103464151588695,0.7547144008752198,57.19556312551905,65.2716524614294,0.1526012190749313,-0.29910876165011757,-0.0516266888454453,0.16787822084257442,10.944452026229717,0.3899993896484375,0.8982924315617673,0.20774927139282084,-0.7817558160453615,1.1972543588310032,-0.2870032723262703,0.702501815111912,0.8522821117333983,63.677061006088124,5.192420360847819,0.4947525437190909,11,0.14750099182128906,-1.0774993896484375,-0.2774996757507324,-0.039999961853027344,2.7600002288818324,1,0.06495352120808096,1.4307663415378475,24.364999771118164,1.2580569740970609,24.31999969482422,-1.5384587169423067,24.54999923706055,0.06495352120808096 3558,2014-11-19,24.60000038146973,24.7450008392334,24.5,24.72500038146973,3273286.0,-0.0044515866887282485,1.9696906644473466,-0.6250035762991614,52.68543609281134,61.8527750420579,0.20674127098039108,-0.12337103147429929,0.03072256449886268,0.2507595814043917,9.409802525201775,0.24500083923339844,0.8270777983905546,0.05200052261352894,-0.8599802275027102,0.9639812727297681,-0.4039898524445924,0.5079908976716503,0.8997895668880815,79.47033753792644,24.57234566369638,0.45599037505811973,11,0.12249946594237926,-0.9675006866455114,-0.20750093460083363,0.029998779296871447,2.444999694824215,2,0.06036579999899194,1.3103464151588695,24.709999084472656,1.4307663415378475,24.364999771118164,1.2580569740970609,24.31999969482422,0.06036579999899194 3559,2014-11-20,24.565000534057614,24.649999618530273,24.28000068664551,24.649999618530273,2822812.0,-0.0014227580028202125,7.705950991831888,0.6799926757812784,42.53048417044499,58.1534782727033,0.1440132130466658,-0.03960218170235663,0.03903050874973246,0.25856243598089534,8.48923123236377,0.3699989318847621,0.7186493150559663,-0.015249347686772552,-0.8780137220946962,0.8475150267211511,-0.44663153489073437,0.41613283951718927,0.8747978163658843,74.83459100589337,23.878330398720863,0.43138218720396143,11,0.11999988555908558,-0.9325008392333949,-0.4912505149841273,-0.12500095367431285,2.4949989318847727,3,0.0944432991811952,1.9696906644473466,24.60000038146973,1.3103464151588695,24.709999084472656,1.4307663415378475,24.364999771118164,0.0944432991811952 3560,2014-11-21,25.36000061035156,25.38999938964844,24.684999465942386,24.684999465942386,8035037.0,0.03236312065988911,-1.0888851212930608,-7.941275468988006,58.090200975025276,56.3516604865178,-0.6591656802181589,-0.7601636059711616,-0.7722007340830821,-0.5687084759138585,7.547796865153758,0.8249988555908274,0.56820895971358,0.7077507019042919,-0.16331912471999033,1.5788205285285741,0.272215788592149,1.1432856152164348,-1.360000610351559,97.84181349140955,47.2155347999832,0.43553491331214134,11,-0.6650009155273402,-1.3525009155273402,-1.6937513351440394,-1.2925014495849574,0.75,4,0.0561908202982806,7.705950991831888,24.565000534057614,1.9696906644473466,24.60000038146973,1.3103464151588695,24.709999084472656,0.0561908202982806 3561,2014-11-24,25.57999992370605,25.71999931335449,25.29999923706055,25.31999969482422,3266719.0,0.008675051579639659,-1.7999898275127821,0.38518487121886313,61.95374502691368,55.20877312165237,-0.8922606037237486,-0.8820449289681385,-1.00653184081672,-0.8182705633861715,7.102725453250194,0.4200000762939382,0.4288065551969922,0.8367500305175746,-0.022026726115484507,1.6955267871506337,0.4073616522010468,1.2661384088341023,-1.5521999359130838,90.27781089150085,39.54548239882566,0.4293883783165287,11,-0.720000267028805,-1.4050006866455043,-2.0575003623962367,-1.5125007629394496,0.6800003051757884,0,0.06567632174302163,-1.0888851212930608,25.36000061035156,7.705950991831888,24.565000534057614,1.9696906644473466,24.60000038146973,0.06567632174302163 3562,2014-11-25,25.88999938964844,26.0,25.53000068664551,25.60000038146973,4530271.0,0.01211882200418235,-1.1860514631192642,1.1153798188020547,60.585899622034695,55.81078554877666,-1.2042720299116425,-1.1020562264789753,-1.3161119225597453,-1.1520191613324329,6.761768598684253,0.46999931335448863,0.3408444635087129,1.053749561309818,0.12056673074707547,1.9869323918725605,0.5871581460284467,1.5203409765911893,-1.7945114288330117,93.60461312411653,46.06851949880519,0.4665914152813718,11,-0.889999389648441,-1.5749998092651403,-2.443749904632572,-1.8225002288818395,0.4200000762939453,1,0.06006181312609504,-1.7999898275127821,25.57999992370605,-1.0888851212930608,25.36000061035156,7.705950991831888,24.565000534057614,0.06006181312609504 3563,2014-11-26,26.020000457763672,26.1299991607666,25.86000061035156,26.0,4005597.0,0.005021285097720263,1.2500079473567387,0.0689673316101366,59.945892149767516,56.03427360777633,-1.190623760547549,-1.1413258035061133,-1.4473981403200362,-1.2971911207565086,7.1146164866460095,0.2699985504150426,0.2600061884417926,1.0890006065368638,0.07829149381320022,2.0997097192605274,0.5836460501750338,1.5943551628986938,-1.81024177459717,94.05411925784487,46.34398459175148,0.5053545563618311,11,-0.9550008773803711,-1.2950010299682617,-2.5737509727478027,-1.9525012969970703,0.8649997711181676,2,0.05572631937284145,-1.1860514631192642,25.88999938964844,-1.7999898275127821,25.57999992370605,-1.0888851212930608,25.36000061035156,0.05572631937284145 3564,2014-11-27,26.399999618530273,26.40999984741211,26.03499984741211,26.13999938964844,3409499.0,0.014604118143019429,1.6785648599123983,12.999713904253113,69.01598928636649,57.37708484390937,-1.4310984267263187,-1.4366791554268765,-1.8368660938372514,-1.6934191032630217,7.020094470427426,0.3899993896484375,0.20051048520951653,1.368499755859375,0.1973055748285546,2.5396939368901954,0.7829026653439648,1.9540968463747852,-2.0366216971557627,99.42027671476133,47.920033143796886,0.5855970905154093,11,-1.1949996948242188,-1.505000114440918,-3.0575003623962402,-2.332500457763672,0.06500053405761719,3,0.024431835874381802,1.2500079473567387,26.020000457763672,-1.1860514631192642,25.88999938964844,-1.7999898275127821,25.57999992370605,0.024431835874381802 3565,2014-11-28,26.71500015258789,26.71500015258789,26.434999465942386,26.5,4803754.0,0.01193183858368374,1.6046557016376242,0.8269229358471301,70.72867060948508,59.19243122870756,-1.5317173681187022,-1.7085378059310798,-2.1697983707747497,-2.0142794072537313,8.196270120195402,0.3150005340576172,0.2767748225167139,1.600500297546386,0.20793386132232072,2.9930667337704513,0.9042170794343534,2.2967835156584187,-2.1469600386096204,100.0,45.402168038700204,0.696283218112033,11,-1.2174997329711914,-1.5600004196166992,-3.296250820159912,-2.647500991821289,-0.10000038146972656,4,0.012914067429682374,1.6785648599123983,26.399999618530273,1.2500079473567387,26.020000457763672,-1.1860514631192642,25.88999938964844,0.012914067429682374 3566,2014-12-01,26.790000915527344,26.82999992370605,26.56999969482422,26.56999969482422,3103809.0,0.002807440108967718,-1.3636253294492673,1.023260765422899,71.055942475253,60.73247337867801,-1.3707007954246855,-1.710572603065149,-2.270288555143921,-2.095960821771566,9.361250918561154,0.2600002288818324,0.332152842341344,1.5735010147094712,0.005548306691384397,3.141453722727558,0.789524660700426,2.3574773687185164,-1.96432559691592,96.92315141129235,38.44961654696414,0.7839763540090442,12,-1.2350006103515625,-1.5775012969970739,-3.3712515830993652,-2.722501754760742,0.404998779296875,0,-0.02538261597377023,1.6046557016376242,26.71500015258789,1.6785648599123983,26.399999618530273,1.2500079473567387,26.020000457763672,-0.02538261597377023 3567,2014-12-02,26.67499923706055,26.80500030517578,26.5,26.75,2749844.0,-0.004292709015927598,2.297276120172382,-0.3409106672215125,85.37313449831578,64.3644398681785,-1.059018193691216,-1.513692285886929,-2.1808650688124587,-1.9930866574187824,10.656455836858052,0.30500030517578125,0.41801736288400804,1.357249355316167,-0.3147507781827663,3.0292494888151005,0.5212492885667004,2.193249422065634,-1.5687184737358777,84.02053645693101,18.051817222237958,0.8360000667494664,12,-1.1199989318847692,-1.4299993515014684,-3.2087497711181676,-2.607500076293949,0.20499992370605113,1,-0.015557601501339002,-1.3636253294492673,26.790000915527344,1.6046557016376242,26.71500015258789,1.6785648599123983,26.399999618530273,-0.015557601501339002 3568,2014-12-03,26.834999084472656,26.875,26.65999984741211,26.729999542236328,2497446.0,0.005998120037050025,1.324308720127018,-1.3999796551549415,84.99234723682665,69.08242465333201,-0.9707251896342299,-1.6196945143705115,-2.3509265605659806,-2.1615326873682967,11.890488117646697,0.21500015258789062,0.53273188675265,1.4302492141723633,-0.3691701944021304,3.229668622746857,0.5305395098851164,2.32995891845961,-1.487397638694592,95.23798711177514,23.290781673784096,0.8997097042872468,12,-1.0549993515014648,-1.5674991607666016,-3.4599995613098145,-2.7674999237060547,0.4950008392333949,2,-0.019563988687968603,2.297276120172382,26.67499923706055,-1.3636253294492673,26.790000915527344,1.6046557016376242,26.71500015258789,-0.019563988687968603 3569,2014-12-04,26.29999923706055,27.149999618530273,26.190000534057614,26.88999938964844,5787795.0,-0.01993664489154645,-1.3703752543138847,-5.619073569482289,77.73108839626701,71.26474547791442,-0.18297595163777203,-1.0590527749534182,-1.8306394562761028,-1.6432053977401075,12.003456747860534,0.9599990844726598,0.6065632471668678,0.8444993972778363,-0.9974500083041313,2.686448802859804,-0.0764753055131493,1.7654741000688219,-0.708014022606978,11.458209156872325,-65.7090038695365,0.9209747027909847,12,-0.07499980926514027,-0.894999504089359,-2.7249994277954137,-2.232500076293949,1.2550010681152308,3,0.022243384364701413,1.324308720127018,26.834999084472656,2.297276120172382,26.67499923706055,-1.3636253294492673,26.790000915527344,0.022243384364701413 3570,2014-12-05,26.94499969482422,26.9950008392334,26.42499923706055,26.459999084472656,3301742.0,0.024524732945800487,-1.0540586981923292,-0.8220347202017263,80.93525031777713,73.37380162134369,-0.6476025189379797,-1.6321877976912873,-2.475907557324934,-2.293952156397207,12.255864929145794,0.695001602172848,0.7412817509817202,1.3907498359680162,-0.5506854113143618,3.332185083250394,0.4200322123268272,2.361467459609205,-1.0725718876368404,78.64582091568724,-4.709525076613289,0.9707176236411895,12,-0.6049995422363281,-1.369999885559082,-3.346250057220459,-2.877500534057617,1.0300006866455114,4,-0.017814048902310087,-1.3703752543138847,26.29999923706055,1.324308720127018,26.834999084472656,2.297276120172382,26.67499923706055,-0.017814048902310087 3571,2014-12-08,26.75,26.94499969482422,26.75,26.86000061035156,1996135.0,-0.0072369529423923495,-2.5454293244555415,-0.22680509674373972,75.37314282623491,75.01682864403261,-0.30081929592918044,-1.3749753607103479,-2.2831245509117757,-2.099504160362553,12.746847363185568,0.19499969482421875,0.9355520885335835,1.1115001678466783,-0.8859747502659374,3.108975085959294,0.11276270879037043,2.110237626902986,-0.6476092667708997,58.33333333333349,-26.37472475893535,0.9987374590563072,12,-0.24499988555908203,-1.1750001907348633,-2.9725003242492676,-2.6825008392333984,1.3150005340576136,0,-0.005046737528292877,-1.0540586981923292,26.94499969482422,-1.3703752543138847,26.29999923706055,1.324308720127018,26.834999084472656,-0.005046737528292877 3572,2014-12-09,26.29999923706055,26.65500068664551,26.274999618530273,26.3799991607666,4089400.0,-0.01682245842764296,-4.846208019719232,0.7272679983354052,69.49538846238482,76.07788378987898,0.23854124467074556,-0.8749283469193863,-1.8362631011509727,-1.6460510483131863,12.62908723934624,0.47500038146972656,1.005958629085331,0.6012494087219267,-1.3998892744058509,2.602388091849704,-0.3993199328419621,1.6018187502858154,0.850000381469723,11.458209156872325,-70.8591409627521,1.0005693415638883,12,0.292500495910641,-0.7249994277954137,-2.3674993515014684,-2.232500076293949,1.9050006866455007,1,0.03403043664360572,-2.5454293244555415,26.75,-1.0540586981923292,26.94499969482422,-1.3703752543138847,26.29999923706055,0.03403043664360572 3573,2014-12-10,26.26000022888184,26.71999931335449,26.22500038146973,26.459999084472656,3030104.0,-0.0015208748798116734,-2.666678440486915,2.499988079059743,69.41579659849751,76.1223068245602,0.3533197427900916,-0.7177557058358204,-1.8052521489648505,-1.60678902155637,13.17395116706755,0.4949989318847585,1.0472460429533008,0.4635004043579123,-1.439572135232691,2.3665729439485155,-0.4880358654373893,1.4150366741532139,0.8724993896484357,7.291641831375038,-72.83389266154495,0.9515362697953008,12,0.4099998474121058,-0.6850004196167028,-2.3125004768371618,-2.192501068115238,1.9699993133544886,2,0.023610012432629723,-4.846208019719232,26.29999923706055,-2.5454293244555415,26.75,-1.0540586981923292,26.94499969482422,0.023610012432629723 3574,2014-12-11,26.774999618530273,26.899999618530273,25.95499992370605,26.07500076293945,5548978.0,0.019611553128701553,-1.0106365062262646,-3.500014305196681,67.3194450994227,75.74350399010882,-0.1149836213344706,-1.1146663820359137,-2.3142527683530005,-2.119538178280653,13.570160946274031,0.9449996948242223,1.0929003061174676,0.867249774932862,-0.9885616367330776,2.7230611865988017,-0.06065593090010779,1.7951554807658319,0.3212000305175806,78.84605509298324,0.9217917272803646,0.927905705832969,12,-0.22249984741210938,-1.1999998092651367,-2.773749828338623,-2.707500457763672,1.0650005340576172,3,0.020728303009635685,-2.666678440486915,26.26000022888184,-4.846208019719232,26.29999923706055,-2.5454293244555415,26.75,0.020728303009635685 3575,2014-12-12,26.21999931335449,26.76499938964844,26.20499992370605,26.57500076293945,4165760.0,-0.020728303009636018,-1.9090864053188117,-0.5071457570960272,57.239808850956756,74.20837803185368,0.40500755121596654,-0.4321827236977036,-1.7386245268885752,-1.5670089632358746,13.878850693552728,0.5699996948242223,1.1246395285722208,0.21724948883056427,-1.484466069585885,1.9189650472470134,-0.6336082903776585,1.068107268038787,0.8077283521728589,26.767621304511074,-47.545324341922814,0.8508577792082245,12,0.3325004577636754,-0.6449995040893519,-2.0762495994567836,-2.152500152587887,2.7550010681152415,4,0.05091537096804366,-1.0106365062262646,26.774999618530273,-2.666678440486915,26.26000022888184,-4.846208019719232,26.29999923706055,0.05091537096804366 3576,2014-12-15,25.81999969482422,26.614999771118164,25.809999465942386,26.2549991607666,4887027.0,-0.01525551598037378,-2.5384634732196028,1.2253456047882314,49.22395053583356,70.19180203602232,0.7296757873550987,0.08686444877504584,-1.3246375679020304,-1.1631294028278916,14.021332465803866,0.8050003051757777,1.076225379313776,-0.2555001258850105,-1.7773093941000333,1.2663091423300123,-1.016404759992522,0.5054045082225009,1.1433643061938525,0.9174520625607036,-68.02414014039555,0.7609046341075116,12,0.6599998474121094,-0.24499988555908203,-1.6599998474121094,-1.7525005340576172,2.6700000762939453,0,0.08346245980310729,-1.9090864053188117,26.21999931335449,-1.0106365062262646,26.774999618530273,-2.666678440486915,26.26000022888184,0.08346245980310729 3577,2014-12-16,26.315000534057614,26.315000534057614,25.46500015258789,25.85000038146973,7098816.0,0.01917121785762932,2.6559144195509727,-1.0689671804090775,53.02564062435808,66.63994574574805,0.1991853483287933,-0.296953447665512,-1.7828469912907607,-1.6416723868474925,14.996200142271544,0.850000381469723,0.998997565139824,0.15925064086913565,-1.2221680220158397,1.540669303754111,-0.531458690573352,0.8499599723116233,0.5560943041544029,59.23349810527746,-6.2617176196606295,0.6907093314424879,12,-0.0075006484985316035,-0.7400007247924769,-2.1550006866455043,-2.247501373291012,2.4249992370605504,1,0.06650199371020715,-2.5384634732196028,25.81999969482422,-1.9090864053188117,26.21999931335449,-1.0106365062262646,26.774999618530273,0.06650199371020715 3578,2014-12-17,26.084999084472656,26.26000022888184,25.899999618530273,25.979999542236328,4286471.0,-0.008740317116364249,-1.7169919963148768,0.22580539307776581,46.666663975524585,63.188343032332234,0.3482314966065303,0.05270694932336539,-1.5068461428626208,-1.3974213190553257,16.02375087933812,0.4150009155273402,0.9021415175150587,-0.1450007438659675,-1.3182908822211985,1.0282893944892635,-0.7316458130435812,0.4416443253116462,0.645486285176947,43.20551655938104,-17.254911477981047,0.5866450691776153,12,0.14500141143798828,-0.5099992752075195,-1.9249992370605469,-2.0174999237060547,2.840000152587894,2,0.08127279714935254,2.6559144195509727,26.315000534057614,-2.5384634732196028,25.81999969482422,-1.9090864053188117,26.21999931335449,0.08127279714935254 3579,2014-12-18,26.88500022888184,26.88500022888184,26.3799991607666,26.48500061035156,5168705.0,0.030669011787904932,1.5250077486111833,3.809536784741212,51.63147715412136,59.93236823637047,-0.4023745337313258,-0.5950842065990578,-2.2493138509194885,-2.179972933654721,16.3287815177173,0.8000011444091832,0.7855828860015848,0.5390004158020041,-0.37020157694528066,1.4482024085492888,0.08439941942836171,0.9936014121756465,-1.4200000762939489,100.0,42.70111657458923,0.4546009963736416,12,-0.6800003051757848,-1.3100004196167028,-2.583750247955326,-2.817501068115238,1.8850002288818324,3,0.050027870630612536,-1.7169919963148768,26.084999084472656,2.6559144195509727,26.315000534057614,-2.5384634732196028,25.81999969482422,0.050027870630612536 3580,2014-12-19,26.78499984741211,27.239999771118164,26.584999084472656,27.045000076293945,7285593.0,-0.003719560372638653,1.0153879109238322,-0.6500011920940209,49.95223434682018,57.10782284976884,-0.36593934692609054,-0.40354250726671737,-2.075475708342573,-2.056859835072718,16.772217368295124,0.6550006866455078,0.653893659992292,0.3677500724792466,-0.4329831064532854,1.1684832514117787,-0.032616516987019395,0.7681166619455126,-1.2915996932983411,74.36619597232355,21.167433929339296,0.4003665894662667,12,-0.43249988555908203,-1.1649999618530273,-2.4837498664855957,-2.717500686645508,2.389999389648441,4,0.039387728623702545,1.5250077486111833,26.88500022888184,-1.7169919963148768,26.084999084472656,2.6559144195509727,26.315000534057614,0.039387728623702545 3581,2014-12-22,27.26000022888184,27.440000534057614,26.94499969482422,26.98500061035156,3003760.0,0.01773382057777484,-1.7887257351321237,-1.057689909401047,55.22788797818773,55.52254501819138,-0.8504189468492349,-0.7865552702003207,-2.467017376862202,-2.497847028952549,16.886838472599614,0.6550006866455043,0.5893851874776495,0.7587504386901891,-0.024454270214349094,1.5419551475947273,0.3671480842379218,1.1503527931424564,-1.6967360900878958,90.88606225777919,39.86817066863928,0.3916023544522685,12,-0.8074998855590856,-1.539999961853031,-2.958750247955326,-3.192501068115238,2.180000305175774,0,0.06291269765914587,1.0153879109238322,26.78499984741211,1.5250077486111833,26.88500022888184,-1.7169919963148768,26.084999084472656,0.06291269765914587 3582,2014-12-23,27.44499969482422,27.44499969482422,27.145000457763672,27.22500038146973,2131752.0,0.006786480718601551,1.7272743035988314,0.7999986128354002,55.42704904123538,53.968239734051146,-0.956506527477277,-0.8949704641438032,-2.5650100071307733,-2.6430212760296925,16.6431637740555,0.2999992370605469,0.44079658728764315,0.8659998893737786,0.03125048365987482,1.7007492950876824,0.4486251865168249,1.2833745922307322,-1.7691313723144546,100.0,52.321189163174566,0.4173747028569521,12,-0.9899997711181641,-1.5824995040893555,-3.1999998092651367,-3.377500534057617,2.0900001525878906,1,0.03807615550788368,-1.7887257351321237,27.26000022888184,1.0153879109238322,26.78499984741211,1.5250077486111833,26.88500022888184,0.03807615550788368 3583,2014-12-29,27.46999931335449,27.5,27.03499984741211,27.44499969482422,2214039.0,0.0009108988452632971,9.941052395377538,0.11363498435100829,61.44813600620799,53.31587205702729,-0.8848713942713928,-0.8493148036515308,-2.4765787963897914,-2.6357093873495536,16.143246751700378,0.4650001525878906,0.3356592770427831,0.8184995651245082,-0.062421750129143305,1.6994208803781596,0.37803890749768243,1.258960222751334,-1.6526004810595687,97.32136927093325,43.199476790468864,0.440460657626825,12,-0.9874992370605433,-1.5799989700317347,-3.2249994277954066,-3.402500152587887,1.870000839233402,0,0.046232271187071516,1.7272743035988314,27.44499969482422,-1.7887257351321237,27.26000022888184,1.0153879109238322,26.78499984741211,0.046232271187071516 3584,2014-12-30,27.045000076293945,27.395000457763672,27.045000076293945,27.354999542236328,1715195.0,-0.015471395984124836,-1.258070867352903,-12.400167849242626,51.02249851683206,52.625059797680095,-0.4666143683895321,-0.39370141610475073,-1.9433275915750698,-2.1789452391427204,15.267980896851224,0.4249992370605433,0.27345089380266074,0.36125030517577983,-0.5280895021024286,1.2505901124539882,-0.08341959846332614,0.8059202088148858,-1.0593411272285174,50.273282137228904,-0.71566125344998,0.44466990363910475,12,-0.5625,-1.1549997329711914,-2.8675003051757812,-2.9775009155273438,1.9200000762939453,1,0.06951374211363026,9.941052395377538,27.46999931335449,1.7272743035988314,27.44499969482422,-1.7887257351321237,27.26000022888184,0.06951374211363026 3585,2015-01-02,27.059999465942386,27.35000038146973,26.774999618530273,27.23500061035156,2487253.0,0.0005546086007073292,1.8395051262850712,0.5645207932122653,53.29086412593849,53.07693908546953,-0.3910524454358324,-0.40214739893793094,-1.8678174988659428,-2.1575387286082055,13.796605036197384,0.5750007629394567,0.2157205753191036,0.3589997291564977,-0.5461354641242906,1.264134922437286,-0.09356786748389823,0.8115673257968936,-0.9229064117835009,39.31030309726996,-10.305568465795211,0.45256759664039425,1,-0.577499389648441,-0.967499732971195,-2.9012494087219274,-2.992500305175785,1.0650005340576136,4,0.06319294255616992,-1.258070867352903,27.045000076293945,9.941052395377538,27.46999931335449,1.7272743035988314,27.44499969482422,0.06319294255616992 3586,2015-01-05,26.11000061035156,27.13500022888184,26.11000061035156,27.0,4427779.0,-0.03510712765484314,-1.3033715089066789,5.085677540299515,48.17659635224079,52.53815638856761,0.6754387000023314,0.5210078280336283,-0.8393835389798987,-1.175729722176861,12.417951528509022,1.0249996185302805,0.11122810662088511,-0.5569991111755392,-1.4984168436044598,0.38441862125338133,-1.0277079773900013,-0.08629024496107718,1.389999389648441,0.0,-52.19359326870066,0.4707088662144605,1,0.5899991989135778,0.2899990081787145,-1.7587509155273402,-2.0425014495849574,2.1700000762939524,0,0.11738791861589792,1.8395051262850712,27.059999465942386,-1.258070867352903,27.045000076293945,9.941052395377538,27.46999931335449,0.11738791861589792 3587,2015-01-06,26.26000022888184,26.665000915527344,25.98500061035156,26.2450008392334,4350131.0,0.005744910571576556,-1.5420579406332908,-0.01685325835376805,50.0,52.90852705795377,0.577552657708253,0.3566068256769128,-0.9175816209271552,-1.3015857788821386,11.181358980190756,0.6800003051757848,0.09738056039199705,-0.3862495422363246,-1.3450583738328277,0.5725592893601785,-0.8656539580345743,0.0931548735619252,1.2121997833251932,18.15179731485534,-38.080732883686466,0.4794044157982512,1,0.48250007629394176,0.22249984741210582,-1.742500782012943,-2.192501068115238,1.5349998474121058,1,0.12109673562295997,-1.3033715089066789,26.11000061035156,1.8395051262850712,27.059999465942386,-1.258070867352903,27.045000076293945,0.12109673562295997 3588,2015-01-07,26.309999465942386,26.57999992370605,26.145000457763672,26.34000015258789,3041011.0,0.0019040074876144342,-1.4166724063938598,-2.000127161749035,45.21112053108767,52.19515409983892,0.6289689544180099,0.27959421830488296,-0.9029057363529347,-1.3204388945888468,9.79194240628704,0.43499946594237926,0.16325119207832373,-0.3100003242492626,-1.2757724471280483,0.6557717986295231,-0.7928863856886537,0.17288573719012845,1.1027125701904268,23.04956672068612,-29.069913274365096,0.48288606143939206,1,0.4325008392333949,0.17250061035155895,-1.652499675750736,-2.242500305175785,2.625,2,0.12257698391991245,-1.5420579406332908,26.26000022888184,-1.3033715089066789,26.11000061035156,1.8395051262850712,27.059999465942386,0.12257698391991245 3589,2015-01-08,26.88500022888184,26.95499992370605,26.4950008392334,26.770000457763672,5291821.0,0.021854837499475366,2.6078478304773602,-3.8332379680850024,56.82052221053692,52.95829719580745,0.06031048308279807,-0.2628068440350084,-1.412792288785358,-1.8636674999979732,9.04993651895796,0.6450004577636648,0.18947738509529444,0.23575038909912394,-0.724634795555751,1.196135573753999,-0.24444220322831356,0.7159429814265614,0.4706033502197222,65.93404904332145,10.169535064848773,0.4801925923274376,1,-0.14249992370605824,-0.4025001525878942,-1.990000724792484,-2.817501068115238,2.06500053405761,3,0.091314855971945,-1.4166724063938598,26.309999465942386,-1.5420579406332908,26.26000022888184,-1.3033715089066789,26.11000061035156,0.091314855971945 3590,2015-01-09,26.46500015258789,26.94499969482422,26.35000038146973,26.80500030517578,3989406.0,-0.015622096809311259,-1.0877180067192382,-2.956528950292646,56.5883595244682,53.109460700949725,0.48069527726339345,0.12584100426433054,-0.9312159256002701,-1.414174664051366,8.354891718037447,0.5949993133544886,0.2665976058278474,-0.1602497100830078,-1.1134795195914542,0.7929800994254386,-0.6368646148372328,0.31636519467121715,0.8357793077636693,41.73910447464142,-20.09722604893757,0.4766149047542237,1,0.2775001525878906,0.017499923706054688,-1.4150004386901855,-2.397500991821289,2.5100002288818395,4,0.09446438638148047,2.6078478304773602,26.88500022888184,-1.4166724063938598,26.309999465942386,-1.5420579406332908,26.26000022888184,0.09446438638148047 3591,2015-01-12,26.614999771118164,26.70000076293945,26.28000068664551,26.59000015258789,3472836.0,0.0056678487687673584,3.3076576973112335,-0.07352825679632892,53.29669546553989,52.872754748094664,0.2565607010501907,-0.03667121518663663,-1.0114686164651872,-1.530316424217368,7.66444351481208,0.4200000762939382,0.26074746595306664,-0.003500080108643999,-0.9549206020836287,0.9479204418663407,-0.4792103410961346,0.4722101808788466,0.6331485352333956,64.94841306515112,2.6678854237903025,0.47571026098749203,1,0.1275005340576172,-0.13249969482421875,-1.2887496948242188,-2.4825000762939453,2.0500011444091797,0,0.056734933002721366,-1.0877180067192382,26.46500015258789,2.6078478304773602,26.88500022888184,-1.4166724063938598,26.309999465942386,0.056734933002721366 3592,2015-01-13,27.19499969482422,27.2549991607666,26.3700008392334,26.43000030517578,4257279.0,0.021792219751790354,1.0,30.600442511635006,61.3265421310154,52.85924431751771,-0.40524714360175906,-0.5756983810978156,-1.522248185614643,-2.0783305947761583,7.698890809134554,0.8849983215332031,0.28809019178261863,0.5317498207092299,-0.4405575741798273,1.5040572155982872,0.045596123264701305,1.0179035181537586,-1.2099990844726598,94.59463639191077,28.666058419049335,0.4861536974445284,1,-0.5049991607666016,-0.7124996185302734,-1.8112497329711914,-3.005000114440918,1.875,1,0.039897076815477606,3.3076576973112335,26.614999771118164,-1.0877180067192382,26.46500015258789,2.6078478304773602,26.88500022888184,0.039897076815477606 3593,2015-01-14,26.8799991607666,27.15999984741211,26.67499923706055,26.76499938964844,4194216.0,-0.011583031351074746,-2.2881388808069603,0.15032661813104153,49.9433627248102,52.739340340626384,-0.20421477529012222,-0.22331709249571574,-1.1433230373349161,-1.740914691331099,7.625994112790196,0.5200004577636683,0.23470682340036575,0.18574934005737376,-0.7718477597433591,1.1433464398581066,-0.29304920984299443,0.6645478899577419,-0.8695985794067411,61.53840134590541,-0.07705084613274238,0.47879854990036663,1,-0.21249866485595703,-0.39749908447265625,-1.47999906539917,-2.689999580383301,2.3299999237060547,2,0.034040213694011445,1.0,27.19499969482422,3.3076576973112335,26.614999771118164,-1.0877180067192382,26.46500015258789,0.034040213694011445 3594,2015-01-15,27.32999992370605,27.32999992370605,26.274999618530273,27.104999542236328,5522519.0,0.016741100334417336,8.377764591192568,1.9565289502927667,55.71878661340759,53.00910950590073,-0.6811690508072772,-0.6636314576372513,-1.5313951802182224,-2.164697766746336,8.13531882501672,1.0550003051757777,0.17160957318974823,0.6080000877380343,-0.390732727596351,1.6067329030724196,0.10863368007084162,1.107366495405227,-1.2947073707580543,100.0,38.34517852003325,0.4993664076671923,1,-0.6724996566772461,-0.8474998474121058,-1.806250095367428,-3.1175003051757777,2.3050003051757884,3,0.058726657399078785,-2.2881388808069603,26.8799991607666,1.0,27.19499969482422,3.3076576973112335,26.614999771118164,0.058726657399078785 3595,2015-01-16,27.55500030517578,27.670000076293945,27.020000457763672,27.239999771118164,5089654.0,0.008232725287151021,1.3853193671103148,1.4000000000000221,53.26689081722009,53.57469777978732,-0.9259421365392946,-0.8258295461917591,-1.7120138305951613,-2.3653388667198563,8.558628499342355,0.6499996185302734,0.07112576070643684,0.7662504196166999,-0.2689961309931235,1.8014969702265233,0.24862714431179,1.2838736949216099,-1.4679194573974605,91.75629151387373,32.40282252563613,0.5176232753049114,1,-0.7274999618530273,-0.9875001907348633,-1.7400007247924805,-3.205000877380371,2.364999771118164,4,0.050626036737936086,8.377764591192568,27.32999992370605,-2.2881388808069603,26.8799991607666,1.0,27.19499969482422,0.050626036737936086 3596,2015-01-19,27.97500038146973,28.07999992370605,27.57999992370605,27.67499923706055,4925766.0,0.015242245387130593,-1.040817279808116,0.952382970735872,55.57895683648235,54.1945818727298,-1.1773856988660292,-1.1342584949961463,-2.072004107288979,-2.757332060930459,8.6633406974518,0.5249996185302699,0.0758206008685498,1.078500461578372,0.01947855368533169,2.1375223694714123,0.5489895076318518,1.6080114155248921,-1.7929443799804723,94.1828518291527,38.31973918126713,0.5295109539465206,1,-0.8625001907348668,-1.2025003433227575,-2.0175004005432164,-3.62500095367432,2.1700000762939418,0,0.035746201478602524,1.3853193671103148,27.55500030517578,8.377764591192568,27.32999992370605,-2.2881388808069603,26.8799991607666,0.035746201478602524 3597,2015-01-20,28.065000534057614,28.20000076293945,27.84499931335449,28.0,3850757.0,0.0032171635875115623,1.1194053644733621,0.21666762033733328,56.1786229533133,55.413193252977095,-1.100108808220945,-1.1451429159662716,-2.0964875741624063,-2.826820547729728,8.282272217339097,0.35500144958496094,0.0694922930409625,1.081000614166257,-0.06160787947032986,2.2236091078028437,0.5096963673479635,1.6523048609845503,-1.7311090187910132,92.98700526626075,40.61790144203478,0.5713042468182936,1,-0.8275003433227504,-1.2325000762939418,-2.0250005722045863,-3.7150011062622035,2.135000228881836,1,0.02137895492792219,-1.040817279808116,27.97500038146973,1.3853193671103148,27.55500030517578,8.377764591192568,27.32999992370605,0.02137895492792219 3598,2015-01-21,28.20499992370605,28.239999771118164,27.770000457763672,28.05500030517578,4375953.0,0.004988397897179642,3.272734366194741,2.307667478505896,62.80353377481649,56.077972315674835,-1.0538583313640153,-1.1786011955077207,-2.182338525875295,-2.9511938019136785,7.828378301892153,0.4699993133544922,0.17538470117943206,1.114999961853023,-0.06904312373699995,2.299043047443046,0.5229784190580098,1.7070215046480364,-1.684497483672164,98.2188374201387,43.701572358970814,0.5920215427950118,1,-0.9475002288818324,-1.3524999618530238,-2.121250152587887,-3.855000495910641,2.0699996948242223,2,0.030668313187660834,1.1194053644733621,28.065000534057614,-1.040817279808116,27.97500038146973,1.3853193671103148,27.55500030517578,0.030668313187660834 3599,2015-01-22,28.229999542236328,28.31999969482422,27.28000068664551,28.145000457763672,6116022.0,0.0008863541428081323,6.849067196406952,0.5666620042470538,62.88546621030321,56.77765083632316,-0.9700131232527163,-1.156989825585562,-2.1579080074541466,-2.960981796714499,8.261729144963565,1.0399990081787074,0.2712223093181443,1.0727496147155762,-0.21086564414011733,2.3563648735712697,0.43094198528772765,1.7145572441434247,-1.5031574224723272,93.07690727639259,35.122665795013276,0.6418076294278471,1,-0.932499885559082,-1.3374996185302734,-2.107499599456787,-3.880000114440918,2.200000762939453,3,0.03471482671369164,3.272734366194741,28.20499992370605,1.1194053644733621,28.065000534057614,-1.040817279808116,27.97500038146973,0.03471482671369164 3600,2015-01-23,27.84000015258789,28.25,27.584999084472656,28.25,10821060.0,-0.013815068932783392,2.243908112282399,-4.823579570954133,71.73366509062781,58.826203016888485,-0.40728936155865014,-0.7208587378757585,-1.7118362031278878,-2.5514174731567927,8.132042462642438,0.6650009155273438,0.39499248523709696,0.630000209808351,-0.6757240373866438,1.9357244570033458,-0.02286191378914637,1.2828623334058484,-0.8901159723154599,53.84615384615369,-10.96637986861976,0.6528621235974965,1,-0.5425004959106445,-0.9475002288818359,-1.7762503623962402,-3.4900007247924805,2.5550003051757812,4,0.06447557709970386,6.849067196406952,28.229999542236328,3.272734366194741,28.20499992370605,1.1194053644733621,28.065000534057614,0.06447557709970386 3601,2015-01-26,28.97500038146973,29.03000068664551,27.78000068664551,27.78000068664551,6022186.0,0.04076868615880147,-1.0920507434671298,-2.914634486736944,77.34139042445705,60.60563060504867,-1.3100881538983273,-1.8137812123460186,-2.779481765642984,-3.6585373019303162,8.083597583563126,1.25,0.4438694310210458,1.6792504310607939,0.15305700054337734,3.2054438615782104,0.9161537158020856,2.442347146319502,-1.8333000291600499,96.85712541852679,25.06240999090268,0.7630967152587083,1,-1.3225002288818395,-1.727499961853031,-2.9112505912780797,-4.62500095367432,0.8449993133544886,0,0.03261431173021023,2.243908112282399,27.84000015258789,6.849067196406952,28.229999542236328,3.272734366194741,28.20499992370605,0.03261431173021023 3602,2015-01-27,28.489999771118164,29.114999771118164,28.44499969482422,29.06999969482422,6485337.0,-0.016738588575195945,1.0,-0.4853557086400521,70.18518230715644,62.85472166975381,-0.6951792503581409,-1.3138389112415112,-2.232340629359001,-3.1473951233217576,8.06648945409298,0.6700000762939453,0.5245992745624228,1.1419998168945327,-0.47458340446544156,2.758583038254507,0.33370820621454556,1.9502914275745198,-1.046171365314752,65.94003750254653,-11.524052348221844,0.8082916106799879,1,-0.7950000762939453,-1.1999998092651367,-2.4625000953674316,-4.140000343322754,1.5799999237060547,1,0.0580905826585254,-1.0920507434671298,28.97500038146973,2.243908112282399,27.84000015258789,6.849067196406952,28.229999542236328,0.0580905826585254 3603,2015-01-28,28.739999771118164,28.739999771118164,28.20499992370605,28.489999771118164,3739294.0,0.008775008845505194,3.2799987792969034,-0.4310345394574579,68.27585481151633,64.24995146954366,-0.7304012521229417,-1.5429216646243518,-2.3905459528587514,-3.3703327986057943,8.108819985383974,0.5349998474121129,0.6349848200464194,1.3284997940063477,-0.40388559027786997,3.0608851782905653,0.46230710186423707,2.1946924861484582,-0.9953605195580977,79.56402250152792,0.6149619804809987,0.866192692142109,1,-0.6724996566772461,-1.2325000762939453,-2.7987499237060547,-4.390000343322754,1.590000152587887,2,0.050800313272392206,1.0,28.489999771118164,-1.0920507434671298,28.97500038146973,2.243908112282399,27.84000015258789,0.050800313272392206 3604,2015-01-29,28.92499923706055,28.96500015258789,28.44499969482422,28.5049991607666,2948443.0,0.006437003041604106,1.0799938965076579,1.6800003051757955,75.41321288138103,66.71065392111711,-0.7435489050553095,-1.6652320694884288,-2.48760668120147,-3.531949095272232,8.270206228841063,0.5200004577636719,0.6676239516139546,1.4194993019104025,-0.4292638014603689,3.268262405281174,0.4951177502250168,2.3438808535957882,-0.9336950919800273,87.58167001387525,3.7636295437534955,0.9243815516853848,1,-0.7274990081787145,-1.3749990463256871,-3.02249908447266,-4.57499980926514,1.445001602172848,3,0.04667244311419094,3.2799987792969034,28.739999771118164,1.0,28.489999771118164,-1.0920507434671298,28.97500038146973,0.04667244311419094 3605,2015-01-30,28.770000457763672,29.20000076293945,28.684999465942386,29.149999618530273,4446959.0,-0.005358644196549633,1.1458322571416104,-0.9047597422354954,72.23943232257614,68.56181786401642,-0.44485940844826644,-1.4498924999068805,-2.237242450296783,-3.361895290564288,9.10642845116324,0.5150012969970632,0.8008136042224834,1.1790004730224624,-0.7398494864367251,3.09785043248165,0.21957549329286863,2.138425452752056,-0.5764310999963733,69.7182899948825,-15.805585697860366,0.9594249797295934,1,-0.5299997329711914,-1.1774997711181676,-2.880000591278076,-4.420001029968262,1.590000152587887,4,0.05769898578378907,1.0799938965076579,28.92499923706055,3.2799987792969034,28.739999771118164,1.0,28.489999771118164,0.05769898578378907 3606,2015-02-02,29.17499923706055,29.17499923706055,28.6299991607666,28.709999084472656,3578386.0,0.014077121058494457,1.344085580449047,-1.2236873145977838,71.19914687978876,70.23076496695813,-0.73950423643835,-1.700691152566609,-2.541654136670221,-3.7492513019161997,9.080330913867146,0.5450000762939489,0.8894507513428636,1.4307493209838889,-0.47963301595800445,3.341131657925782,0.4755581525129422,2.3859404894548355,-0.780143598258821,97.48728595061672,12.569206837991672,0.9551911684709473,2,-0.93499851226807,-1.5824985504150462,-3.1887493133544957,-4.779999732971195,1.0750007629394496,0,0.04181666675601403,1.1458322571416104,28.770000457763672,1.0799938965076579,28.92499923706055,3.2799987792969034,28.739999771118164,0.04181666675601403 3607,2015-02-03,29.440000534057614,29.7450008392334,29.20499992370605,29.229999542236328,4337615.0,0.009083163802124039,-3.1538495396690625,0.4516148879791845,77.70564897345803,71.88655554458497,-0.8816670423944934,-1.8079332954461016,-2.712037175205676,-3.99425107837704,9.128121837937734,0.570001602172848,0.9951799731890603,1.5367506027221651,-0.38280889310368593,3.456310098548016,0.5769708548092396,2.4965303506350907,-0.8841158704283387,80.19479715235477,-7.363374067743123,0.959779747912925,2,-0.9274997711181605,-1.5749998092651332,-3.3537502288818324,-4.945000648498532,0.2849998474121165,1,0.012907579954932524,1.344085580449047,29.17499923706055,1.1458322571416104,28.770000457763672,1.0799938965076579,28.92499923706055,0.012907579954932524 3608,2015-02-04,29.53499984741211,29.540000915527344,29.25,29.36000061035156,3489953.0,0.0032268787918192654,2.1351217601088726,0.8333257645253305,75.84995574859111,73.3270543821725,-0.858439819884655,-1.7380461551078383,-2.705817376748197,-4.06625800436014,9.178495442929705,0.29000091552734375,1.0678445753642833,1.4704998970031724,-0.4272270256009989,3.3682268196073437,0.5216364357010868,2.419363358305258,-0.9050006866455078,83.84609177273228,-2.049941981301771,0.9488634613020864,2,-0.869999885559082,-1.669999122619629,-3.3762497901916504,-5.037500381469727,-0.8349990844726598,2,0.018114096840226912,-3.1538495396690625,29.440000534057614,1.344085580449047,29.17499923706055,1.1458322571416104,28.770000457763672,0.018114096840226912 3609,2015-02-05,29.34000015258789,29.434999465942386,29.21500015258789,29.354999542236328,2636377.0,-0.006602325912702045,1.514288828337813,-0.0857111716621236,71.07439430938608,73.25380207314565,-0.5469453413064471,-1.4226328736169194,-2.4086492424658346,-3.8482083617684104,9.969185637627929,0.31999969482421875,1.1336000365401446,1.1527502059936516,-0.7413306257776107,3.046831037764914,0.20570979010802048,2.099790621879283,-0.487000656127929,63.67712314097936,-20.590408784966,0.9470404158856305,2,-0.5774993896484375,-1.4749994277954102,-3.153749942779541,-4.815000534057617,-0.2399997711181605,3,0.03374232331184368,2.1351217601088726,29.53499984741211,-3.1538495396690625,29.440000534057614,1.344085580449047,29.17499923706055,0.03374232331184368 3610,2015-02-06,28.96500015258789,29.29999923706055,28.864999771118164,29.29999923706055,3532986.0,-0.012781186027598701,1.5970188344074907,22.334181078331873,61.81384900068958,71.52851969272706,0.004937203480231744,-0.8967108413344036,-1.9593609936072305,-3.4512268150320793,10.287318381780791,0.47500038146972656,1.151350955387084,0.6527502059936516,-1.0864012184880316,2.391901630475335,-0.21682550624719,1.5223259182344933,0.7800006866455078,30.044886773797348,-50.78035291692524,0.8695757122408413,2,0.010000228881835938,-1.0999994277954102,-2.778749942779541,-4.440000534057617,0.4650001525878906,4,0.04850684202464883,1.514288828337813,29.34000015258789,2.1351217601088726,29.53499984741211,-3.1538495396690625,29.440000534057614,0.04850684202464883 3611,2015-02-09,28.125,28.80500030517578,27.88999938964844,28.73500061035156,6179998.0,-0.02900052298162481,1.4400024414062405,1.8209023207087087,50.60728244724578,69.35319748607031,0.7953215484723017,0.06557721255589755,-1.0603941250666118,-2.5940661897543222,10.162577682358462,1.0750007629394496,1.1498701479112015,-0.2627499580383308,-1.8124511731694142,1.2869512570927526,-1.0376005656038707,0.5121006495272091,1.602400817871093,12.668486615152702,-63.86643531366481,0.7748506075655415,2,0.692500114440918,-0.25999927520751953,-1.8375000953674316,-3.6000003814697266,1.1499996185302734,0,0.07946668836805548,1.5970188344074907,28.96500015258789,1.514288828337813,29.34000015258789,2.1351217601088726,29.53499984741211,0.07946668836805548 3612,2015-02-10,28.28000068664551,28.34000015258789,27.94499969482422,28.15500068664551,3542952.0,0.005511135525173794,2.2245075905022342,-0.204917827750958,50.756819303376794,67.40663798516591,0.6787809120444095,-0.004184709494371219,-1.163404946616982,-2.7251625352833706,10.582778885219914,0.3950004577636719,1.1506563703182238,-0.1619993209838846,-1.6084156674160894,1.2844170254483203,-0.8852074941999852,0.5612088522322161,1.373904074096675,23.636420383873837,-48.08375464416491,0.7232081732161018,2,0.5374994277954066,-0.4149999618530309,-1.7300009727478063,-3.380001068115238,0.8699989318847621,1,0.06966051151069341,1.4400024414062405,28.125,1.5970188344074907,28.96500015258789,1.514288828337813,29.34000015258789,0.06966051151069341 3613,2015-02-11,27.795000076293945,28.35000038146973,27.690000534057614,28.29999923706055,4475266.0,-0.017149950444682815,1.1818124497548805,-4.039993286132841,45.983383696974215,64.13665696467628,1.1349929996067871,0.5827585593262121,-0.6351692664191688,-2.2204318780751464,11.160658297843879,0.6599998474121165,0.9918323115854264,-0.6927499771118164,-1.9802994329715347,0.5947994787479018,-1.3365247050416755,-0.04897524918195728,1.7883484696044896,6.017169427314303,-60.3989946925294,0.6437747279298588,2,0.9225006103515625,0.15000057220458984,-1.182499885559082,-2.7300004959106445,1.3950004577636683,2,0.06943695988048804,2.2245075905022342,28.28000068664551,1.4400024414062405,28.125,1.5970188344074907,28.96500015258789,0.06943695988048804 3614,2015-02-12,28.934999465942386,29.020000457763672,27.774999618530273,27.85000038146973,5775988.0,0.04101454889437961,-1.0161946946390286,-2.148516609068404,58.88077444864002,62.65236164535004,-0.003842790450971023,-0.4541158350740666,-1.7300456631939802,-3.340099054953672,11.402295612108393,1.2450008392333984,0.9251694365687477,0.36699943542480895,-0.8122347142420914,1.5462335850917093,-0.222617639408643,0.9566165102582609,0.5347481992455982,77.32918849950786,8.93787899710108,0.5896170748334504,2,-0.21749877929687855,-0.9249992370605504,-2.322499275207523,-3.8699998855590856,0.5900001525878871,3,-0.008121607303969047,1.1818124497548805,27.795000076293945,2.2245075905022342,28.28000068664551,1.4400024414062405,28.125,-0.008121607303969047 3615,2015-02-13,28.95000076293945,29.239999771118164,28.8700008392334,29.1299991607666,3198400.0,0.0005184481518556439,-1.176475538127535,-0.1658972808393077,49.75223371504242,60.26937129371156,0.010475730595143062,-0.3786628894876607,-1.7089742749343095,-3.340382349158272,12.092115042777646,0.3699989318847656,0.8596110537825652,0.3122507095336893,-0.7762318078839527,1.4007332269513313,-0.2319905491751335,0.8564919682425121,0.41296207438071164,81.29037735988345,15.818212320905076,0.5442412587088215,2,-0.23250007629394176,-0.9400005340576136,-2.3375005722045863,-3.54000091552734,0.5699996948242223,4,0.005181333836864921,-1.0161946946390286,28.934999465942386,1.1818124497548805,27.795000076293945,2.2245075905022342,28.28000068664551,0.005181333836864921 3616,2015-02-16,28.97500038146973,29.21500015258789,28.959999084472656,29.01000022888184,2120848.0,0.0008635446587719198,-6.8458920187784855,0.19444532748407495,55.28899353539725,57.77863180059369,-0.051268636993906824,-0.3424619657178347,-1.699284838507527,-3.3543609604432696,12.145338029454452,0.26499938964844105,0.7403442398115629,0.2872503280639691,-0.7642922042556286,1.3387928603835668,-0.23852093809583153,0.8130215942237697,0.28758471765467775,82.90325676863016,16.767769253740795,0.5257712661597994,2,-0.35999965667724965,-0.9650001525878942,-2.362500190734867,-3.5350008010864293,0.9400005340576136,0,0.01570318956741179,-1.176475538127535,28.95000076293945,-1.0161946946390286,28.934999465942386,1.1818124497548805,27.795000076293945,0.01570318956741179 3617,2015-02-17,28.665000915527344,28.78499984741211,28.40999984741211,28.69499969482422,3474544.0,-0.010698859770874702,2.571444141689373,0.8571117166212534,49.19269236818041,54.816713647214726,0.15336400326639676,0.01559219755941399,-1.353775910282696,-3.034153033532199,11.878068074567977,0.5650005340576207,0.6399805221368666,-0.0527491569519043,-1.0629053302453961,0.9574070163415875,-0.5578272435986484,0.45232892969483984,0.5749988555908203,62.90328137959218,-1.4702358841433423,0.5050780866467455,2,-0.10250091552734375,-0.6550006866455078,-2.0525007247924805,-3.1175012588500977,0.6449985504150426,1,0.021280261068211015,-6.8458920187784855,28.97500038146973,-1.176475538127535,28.95000076293945,-1.0161946946390286,28.934999465942386,0.021280261068211015 3618,2015-02-18,29.06999969482422,29.190000534057614,28.774999618530273,28.864999771118164,2659870.0,0.014128685378045569,-1.155847630182641,-6.833608850457782,51.490241741353174,52.640696695211076,-0.36267030645550946,-0.338642670853325,-1.7229850403648541,-3.419459111439078,11.787914838844928,0.5249996185302699,0.5250538731030865,0.3089996337890639,-0.6826209908003342,1.300620258378462,-0.18681067850563693,0.8048099460837648,-1.3799991607666051,88.39590043771368,25.84444882754321,0.49581031229469974,2,-0.5749998092651367,-1.0599994659423828,-2.4837493896484375,-3.5225000381469727,-0.049999237060546875,2,0.0027519753885756337,2.571444141689373,28.665000915527344,-6.8458920187784855,28.97500038146973,-1.176475538127535,28.95000076293945,0.0027519753885756337 3619,2015-02-19,29.209999084472656,29.295000076293945,28.82500076293945,28.95000076293945,2901409.0,0.004815940526939899,1.1860417664697385,1.2682849672959542,54.53606974369944,51.832054555545504,-0.5845179330450492,-0.4231538437045188,-1.8075827877535957,-3.537873587829992,12.55114445518101,0.46999931335449574,0.3496472866534148,0.3999990463256822,-0.5778985983797114,1.3778966910310757,-0.0889497760270146,0.8889478686783789,-1.4899985504150415,90.39537063976982,27.562823383315745,0.48894882235269643,2,-0.717498779296875,-1.1999988555908203,-2.6349987983703613,-3.6299991607666016,-0.004999160766605115,3,-0.0006846474167017114,-1.155847630182641,29.06999969482422,2.571444141689373,28.665000915527344,-6.8458920187784855,28.97500038146973,-0.0006846474167017114 3620,2015-02-20,29.63500022888184,30.229999542236328,29.01000022888184,29.045000076293945,6476122.0,0.014549851343032216,-2.696968470941855,2.2692460055460013,54.7228019769058,52.289334503285495,-1.010779118139002,-0.7449784675993527,-2.191894951490827,-3.935006739659073,13.766267862568823,1.2199993133544886,0.18945908359335561,0.7352501869201689,-0.1961858678677828,1.6666862417081205,0.269532159526193,1.2009682143141447,-1.85199971313477,67.30772455365958,8.492822079080284,0.4657180273939763,2,-0.6750001907348668,-1.0100002288818395,-3.0650000572204625,-4.055000305175785,-0.26499938964844105,4,-0.0037118477982788223,1.1860417664697385,29.209999084472656,-1.155847630182641,29.06999969482422,2.571444141689373,28.665000915527344,-0.0037118477982788223 3621,2015-02-23,29.920000076293945,29.96500015258789,29.53000068664551,29.84000015258789,3263467.0,0.009617001694312455,4.117638479058401,0.13559305595965393,54.90797139210726,52.75057362425555,-1.1335906005316545,-1.00719050563049,-2.4257687916896415,-4.190038737775247,13.90546288565074,0.43499946594237926,0.06890067303325509,0.9730000495910645,-0.06436185117890147,2.0103619503610304,0.4543190992060815,1.4916809999760474,-1.9901796189575194,82.96705945479164,25.747152670461553,0.5186809503849823,2,-0.9600000381469727,-1.1649999618530273,-3.2224998474121094,-4.255000114440918,-0.8250007629394567,0,-0.013368971173472688,-2.696968470941855,29.63500022888184,1.1860417664697385,29.209999084472656,-1.155847630182641,29.06999969482422,-0.013368971173472688 3622,2015-02-24,30.145000457763672,30.170000076293945,29.795000076293945,30.0,3580773.0,0.0075200662064167645,2.8461598654094447,1.8125074505877024,56.075702736323116,53.87194240640543,-1.1915209396075426,-1.1613901883136037,-2.5814674452491637,-4.381303095450228,14.014166043619912,0.375,0.0280907041512215,1.1152503967285163,-0.027320395562245636,2.2578211890192783,0.5439650005831353,1.6865357928738973,-2.077169255333253,94.15813821789395,38.64125454227347,0.5712853961453814,2,-1.142500877380371,-1.390000343322754,-3.202500343322754,-4.1050004959106445,-1.0300006866455078,1,-0.007629774050213811,4.117638479058401,29.920000076293945,-2.696968470941855,29.63500022888184,1.1860417664697385,29.209999084472656,-0.007629774050213811 3623,2015-02-25,30.20000076293945,30.334999084472656,30.09499931335449,30.18000030517578,2613016.0,0.0018245249408053166,-1.526280918727858,0.13793375601797028,58.81147973481601,53.864242993758324,-0.9716777982833698,-1.1609238147995598,-2.563808577790308,-4.404539621665801,14.65200745980873,0.23999977111816762,0.11507863557707054,1.0972506523132282,-0.1492116597503248,2.343712964376781,0.4740194962814499,1.7204818083450064,-2.0024394601206765,91.05970386800605,35.06415861101516,0.6232311560317769,2,-0.8275012969970668,-1.3925008773803675,-3.165000438690182,-4.100000381469723,-1.0950012207031214,2,-0.02947024087791572,2.8461598654094447,30.145000457763672,4.117638479058401,29.920000076293945,-2.696968470941855,29.63500022888184,-0.02947024087791572 3624,2015-02-26,30.274999618530273,30.290000915527344,30.06999969482422,30.2450008392334,2441358.0,0.002483405751527723,6.333206179668129,1.4999046347513632,64.30130445157683,55.48080640892881,-0.9349257171617538,-1.1906432317194486,-2.58038120244116,-4.442465476502864,14.972957186933527,0.220001220703125,0.20303698473154697,1.1047494888305671,-0.2432605757386881,2.4527595533998223,0.4307444565459413,1.778754521115193,-1.9064432931791906,95.47173450835706,34.698484973827654,0.6740050322846268,2,-0.9025001525878906,-1.4674997329711914,-3.2199997901916504,-4.154999732971191,-0.4149990081787145,3,-0.04145331714549261,-1.526280918727858,30.20000076293945,2.8461598654094447,30.145000457763672,4.117638479058401,29.920000076293945,-0.04145331714549261 3625,2015-02-27,30.43000030517578,30.43000030517578,30.19499969482422,30.25,3405163.0,0.005119758500364613,1.6111134658585173,6.000254323499491,79.58921738483178,58.1808312810882,-0.958731563323429,-1.280559357203522,-2.6560578582624075,-4.548736827958955,15.0342675894701,0.2350006103515625,0.3783621215235726,1.1767501831054688,-0.2684133383223468,2.6219137045332843,0.45416842239156097,1.8993319438193765,-1.9041285590949713,100.0,31.77276702110575,0.7225817607139086,2,-1.010000228881836,-1.4225006103515625,-3.335000514984131,-4.270000457763672,-0.6100006103515625,4,-0.04025633812633822,6.333206179668129,30.274999618530273,-1.526280918727858,30.20000076293945,2.8461598654094447,30.145000457763672,-0.04025633812633822 3626,2015-03-02,30.395000457763672,30.774999618530273,30.38999938964844,30.395000457763672,3106333.0,-0.0011501757167632354,-75.98360030516459,0.0,78.0132448323477,61.383114888217904,-0.7835171716433962,-1.2115927337841832,-2.5276100354907243,-4.465914006263631,15.348047519106842,0.3850002288818324,0.3856518777850262,1.0807502746582038,-0.45090958153064875,2.6124101308470564,0.31492034656377754,1.8465802027526301,-1.6787158557733655,61.22455731974574,-12.120839581788601,0.7658299280944258,3,-0.6200008392333984,-1.1625003814697266,-3.3000006675720215,-4.2350006103515625,-0.12000083923339844,0,-0.03372263869364289,1.6111134658585173,30.43000030517578,6.333206179668129,30.274999618530273,-1.526280918727858,30.20000076293945,-0.03372263869364289 3627,2015-03-03,29.81999969482422,30.60000038146973,29.81999969482422,30.3799991607666,4343565.0,-0.018917609945045544,-1.7857193946887229,-100.0,76.19663309765768,64.12826948336284,-0.030676158191820235,-0.6394485746300518,-1.8798739594751872,-3.8376454375014433,14.52917544371903,0.7800006866455114,0.453914533276496,0.4867495536804185,-1.060823319955631,2.034322427316468,-0.2870368831376062,1.2605359904984432,-0.8566692908491156,0.0,-78.48033154144312,0.7737864368180255,3,-0.01999950408935547,-0.5874996185302734,-2.369999408721924,-3.304999351501465,1.2600002288818324,1,-0.02431255495940088,-75.98360030516459,30.395000457763672,1.6111134658585173,30.43000030517578,6.333206179668129,30.274999618530273,-0.02431255495940088 3628,2015-03-04,30.06999969482422,30.114999771118164,29.54999923706055,29.85000038146973,3592696.0,0.008383635229995967,2.64517101563411,-0.3928562913613991,69.07563165287918,65.7437763621606,-0.13847038010144175,-0.8931024867773445,-2.0453192113811376,-4.026874453243835,13.50218147016059,0.5650005340576136,0.5022101588233454,0.7099995613098145,-0.8704034029802301,2.290402525599859,-0.08020192083520783,1.5002010434548367,-0.8892689851024969,42.44900374151603,-34.68250759306401,0.790201482145023,3,-0.17749977111816406,-0.8374996185302734,-2.5774998664855957,-3.5124998092651367,0.6900005340576207,2,-0.03175922625201866,-1.7857193946887229,29.81999969482422,-75.98360030516459,30.395000457763672,1.6111134658585173,30.43000030517578,-0.03175922625201866 3629,2015-03-05,30.32999992370605,30.479999542236328,30.09000015258789,30.270000457763672,3498132.0,0.008646499219173043,1.1666710818414459,0.27272569640115696,71.42856296650821,67.59997202767197,-0.24908490856878274,-1.1332330220870936,-2.2417905048286464,-4.223336149618891,12.659587642848757,0.4099998474121094,0.6253185049293499,0.9204998016357386,-0.7182059702075101,2.5592055734789874,0.10114691571411427,1.739852687557363,-0.9579569449273038,63.67350561227389,-12.39773215645382,0.8193528859216246,3,-0.1774997711181605,-1.0974998474121058,-2.5425000190734828,-3.772500038146969,0.3199996948242223,3,-0.04038906642107365,2.64517101563411,30.06999969482422,-1.7857193946887229,29.81999969482422,-75.98360030516459,30.395000457763672,-0.04038906642107365 3630,2015-03-06,30.3700008392334,30.540000915527344,30.32500076293945,30.38999938964844,2900920.0,0.001318856433497162,-2.909139775623609,-0.33331214038218787,71.5610540118579,69.4503145409776,-0.19429373857047239,-1.1200008734734723,-2.2132640373528787,-4.190857476831148,12.558989465495852,0.21500015258789418,0.7177011839000009,0.8902506828308105,-0.7882024860137804,2.5687038516754015,0.05102409840851507,1.729477267253106,-0.8296030636844662,66.93888545479732,-7.926599199240371,0.8392265844222957,3,-0.20750141143798828,-1.1375007629394531,-2.496250629425049,-3.8125009536743164,0.2099990844726527,4,-0.01679289479053936,1.1666710818414459,30.32999992370605,2.64517101563411,30.06999969482422,-1.7857193946887229,29.81999969482422,-0.01679289479053936 3631,2015-03-09,30.36000061035156,30.40500068664551,30.1299991607666,30.28499984741211,2821342.0,-0.00032927983554487117,2.3333333333332327,-3.7503099666181354,78.87562013171413,71.98363869602103,-0.12886756308013148,-0.9844479594245534,-2.148752767632377,-4.106422612701948,13.30096908387416,0.2750015258789098,0.7911896558230502,0.7685004234313944,-0.82566363264527,2.3626644795080587,-0.028581604606937816,1.5655824514697265,-0.6714506136448648,77.14290385338431,0.7327092786486133,0.7970820280383315,3,-0.1975011825561488,-1.1275005340576136,-2.443749904632565,-3.7600002288818324,0.04500007629395242,0,-0.01778659106295344,-2.909139775623609,30.3700008392334,1.1666710818414459,30.32999992370605,2.64517101563411,30.06999969482422,-0.01778659106295344 3632,2015-03-10,30.25,30.440000534057614,29.96500015258789,30.19499969482422,3480591.0,-0.0036232084367631145,1.1839029052993626,0.7333299425258473,72.34846350249472,73.48774800354089,-0.0026892488631133915,-0.7581641447322554,-1.9903594317550635,-3.9220309848544836,13.979816063406187,0.475000381469723,0.8365260107110757,0.559999847412108,-0.9332129818422885,2.0532126766665044,-0.18660656721509028,1.3066062620393062,-0.4310760486744769,70.7070278934814,-4.014092554658717,0.746606414627198,3,-0.08750057220458984,-1.0174999237060547,-2.333749294281006,-3.6499996185302734,-0.75,1,0.000826433670422233,2.3333333333332327,30.36000061035156,-2.909139775623609,30.3700008392334,1.1666710818414459,30.32999992370605,0.000826433670422233 3633,2015-03-11,29.72500038146973,29.82999992370605,28.65999984741211,29.25,13690960.0,-0.01735535929025689,2.4160612802357013,8.63632265224032,58.51240847101439,72.84453733903395,0.5004762061356729,-0.08554611755735309,-1.42287581169618,-3.312882779810824,14.318373136335621,1.5900001525878906,0.8501397489896938,-0.06149978637694886,-1.259300955788376,1.1363013830344784,-0.6604003710826625,0.5374007983287648,1.0499992370605433,56.648932392645946,-15.424860139569603,0.5989005847057138,3,-0.007500648498538709,-0.4925003051757848,-1.5362496376037633,-2.852499961853031,0.4099998474121094,2,0.04558450882581022,1.1839029052993626,30.25,2.3333333333332327,30.36000061035156,-2.909139775623609,30.3700008392334,0.04558450882581022 3634,2015-03-12,28.70000076293945,29.73500061035156,28.5049991607666,29.68000030517578,9593266.0,-0.034482745344866506,1.2568830777953235,-2.0631552741158865,37.103462427882434,68.12389789937292,1.4288233618185053,0.9707143262249325,-0.3527257568067377,-2.2101179751546063,15.169335406887091,1.2300014495849574,0.812486253617358,-1.0747494697570836,-2.311691589736892,0.16219265022272467,-1.6932205297469878,-0.4562784097671795,2.032698860168459,9.582380050368783,-60.487928072117214,0.6184710599899034,3,0.9399986267089879,0.5324993133544957,-0.43500041961669567,-1.6874999999999964,1.7299995422363317,3,0.07177698296797552,2.4160612802357013,29.72500038146973,1.1839029052993626,30.25,2.3333333333332327,30.36000061035156,0.07177698296797552 3635,2015-03-13,29.10000038146973,29.114999771118164,28.59000015258789,28.79999923706055,5717183.0,0.01393726856783939,2.1818166054967016,-0.3061237597362397,39.037442154833876,63.793253157426946,0.9167266950355035,0.6140090528693563,-0.7024795534132444,-2.5392164097136423,15.751652673019143,0.5249996185302734,0.7599865078505523,-0.6822498321533175,-1.8998033125257798,0.5353036482191449,-1.2910265723395504,-0.07347309196708451,1.543591223144528,30.749395267413288,-36.13264367872594,0.6087767401862315,3,0.45249938964843395,0.1324996948242152,-0.7862496376037633,-2.087499618530277,0.9849987030029261,4,0.05326457789490435,1.2568830777953235,28.70000076293945,2.4160612802357013,29.72500038146973,1.1839029052993626,30.25,0.05326457789490435 3636,2015-03-16,29.43000030517578,29.524999618530273,29.209999084472656,29.25,6226144.0,0.011340203415123984,-1.4230611226855248,0.5999987284390954,40.7022116308049,59.84942854999886,0.4866194198095961,0.33712913852577486,-0.9467370790974812,-2.797113458989152,16.140113085319314,0.4249992370605433,0.6762887319526207,-0.37499990463256694,-1.545123580363576,0.7951237710984422,-0.9600617424980697,0.21006193323293587,1.128047601684571,47.80364278687596,-14.982570162589475,0.5850618378655043,3,0.0924997329711914,-0.19750022888183594,-1.0099997520446777,-2.417499542236328,0.17000007629394887,0,0.03907575965359489,2.1818166054967016,29.10000038146973,1.2568830777953235,28.70000076293945,2.4160612802357013,29.72500038146973,0.03907575965359489 3637,2015-03-17,29.274999618530273,29.38999938964844,29.01499938964844,29.1299991607666,4645393.0,-0.005266757901400632,-1.000000000000038,0.8055567329292587,38.27628936956963,56.4272794074089,0.6215438250293595,0.5693641539207412,-0.7108629693123021,-2.575129024298924,17.03401935427579,0.4150009155273402,0.5067551514288375,-0.5605005264282212,-1.6332586090618904,0.5122575562054479,-1.0968795677450558,-0.024121485111386676,1.2009263384863296,58.11320863359077,-1.0512985385680906,0.5363790413168351,3,0.24750041961669922,-0.042499542236328125,-0.9337491989135742,-2.059999465942383,0.845001220703125,1,0.03859952460597049,-1.4230611226855248,29.43000030517578,2.1818166054967016,29.10000038146973,1.2568830777953235,28.70000076293945,0.03859952460597049 3638,2015-03-18,29.149999618530273,29.3799991607666,28.770000457763672,29.3799991607666,4251917.0,-0.0042698548805745196,4.304347104970726,-1.5861987319460156,35.91990955497461,52.48187347279407,0.6731016142422135,0.7385296465419735,-0.5063864937616884,-2.3877427478658007,17.96652106968875,0.6099987030029297,0.33677611089704484,-0.6895005226135247,-1.7507755330066423,0.371774487779593,-1.2201380278100835,-0.15886301741696585,1.2470892666363298,52.438999806164134,-2.04477991482063,0.5306375051965584,3,0.3725004196166992,0.08250045776367188,-0.8087491989135742,-1.6274995803833008,1.4300003051757777,2,0.012006874307032067,-1.000000000000038,29.274999618530273,-1.4230611226855248,29.43000030517578,2.1818166054967016,29.10000038146973,0.012006874307032067 3639,2015-03-19,29.190000534057614,29.29999923706055,29.04999923706055,29.11000061035156,3924081.0,0.0013722441183812162,-1.4999666218447498,-0.34782644751463687,34.020633760339834,48.310715667069836,0.5077849503217173,0.7346179126455645,-0.48334431607433004,-2.368243715482933,18.798693191609573,0.25,0.20704441368393134,-0.6484996795654325,-1.7123066702369343,0.4153073111060692,-1.1804031749011834,-0.11659618422968165,1.1314047621329912,64.17120044715583,14.806902908787862,0.5319034953357517,3,0.28249931335449574,0.0849990844726598,-0.8587498664855922,-1.585000038146969,0.7699985504150426,3,0.032374089672305484,4.304347104970726,29.149999618530273,-1.000000000000038,29.274999618530273,-1.4230611226855248,29.43000030517578,0.032374089672305484 3640,2015-03-20,29.524999618530273,29.57999992370605,29.09499931335449,29.18000030517578,6954852.0,0.011476501484876556,1.131871172202204,4.312495529647379,39.59329690512317,43.9460130863375,0.04505524693753671,0.4120830293018116,-0.7365678473672617,-2.641190793488999,18.334313778735908,0.4850006103515625,0.11521201433455985,-0.3080005645751953,-1.3773604922916576,0.761359363141267,-0.8426805284334264,0.22667939928303582,0.7237494322433697,93.20983439022535,43.47259255465163,0.534679963858232,3,-0.05249977111816406,0.06750011444091797,-1.1612491607666016,-1.919999122619629,-0.3549995422363281,4,0.030652013491560437,-1.4999666218447498,29.190000534057614,4.304347104970726,29.149999618530273,-1.000000000000038,29.274999618530273,0.030652013491560437 3641,2015-03-23,29.520000457763672,29.54999923706055,28.979999542236328,29.38999938964844,4738092.0,-0.00016931958784727197,5.000040154998106,0.3768154401561162,45.84488661580405,41.00117121003854,-0.0912233578560695,0.4064158752218674,-0.653000865214242,-2.5709839905472656,17.902150976771125,0.5699996948242223,-0.019622616647513524,-0.2929997444152832,-1.3704402273909366,0.7844407385603702,-0.8317199859031099,0.2457204970725435,0.6589985974096884,92.59265364174358,35.05356470404478,0.5387202414878269,3,-0.35250091552734375,0.07249927520751953,-1.15625,-1.9149999618530273,0.034999847412109375,0,0.01913951957817095,1.131871172202204,29.524999618530273,-1.4999666218447498,29.190000534057614,4.304347104970726,29.149999618530273,0.01913951957817095 3642,2015-03-24,29.915000915527344,30.0,29.25,29.34499931335449,5402361.0,0.01338077410699312,1.027027653986231,4.384591684028434,47.93610206115502,39.8260260533875,-0.6020530691441337,-0.007061083335280216,-0.9819216552614591,-2.9021290343455988,16.95701699360182,0.75,-0.15903041710379284,0.1135006904602065,-0.9538822832340763,1.1808836641544893,-0.4201907963869367,0.6471921773073497,0.19703814386974727,93.08950275557706,32.25191892679399,0.533691486847142,3,-0.662501335144043,-0.32250118255615234,-1.6025004386901855,-2.310000419616699,-0.07500076293945312,1,-0.010529852061415546,5.000040154998106,29.520000457763672,1.131871172202204,29.524999618530273,-1.4999666218447498,29.190000534057614,-0.010529852061415546 3643,2015-03-25,29.309999465942386,29.834999084472656,29.309999465942386,29.795000076293945,4228913.0,-0.020224015746926893,-1.1649441560484677,-0.8508758721076027,37.56097697133686,39.87686100266021,-0.06940937923718238,0.5563703793866459,-0.3063533256976676,-2.2376588201005845,15.775093467245938,0.6050014495849574,-0.34277145338830195,-0.4470006942748981,-1.5186320784277996,0.6246306898780034,-0.9828163863513488,0.08881499780155266,0.7377579975094868,32.35291917707328,-26.96408606566292,0.5358156920764502,3,-0.014999389648441053,0.32999992370605113,-1.0237493515014684,-1.7049989700317418,-0.21500015258789773,2,0.027635666600138276,1.027027653986231,29.915000915527344,5.000040154998106,29.520000457763672,1.131871172202204,29.524999618530273,0.027635666600138276 3644,2015-03-26,29.020000457763672,29.2450008392334,28.57999992370605,29.20499992370605,5863855.0,-0.009894200391087904,4.018850270266406,0.3814417177914065,34.482755596752355,39.37078471842893,0.30257404846705427,0.7879245285244849,0.03779059575597188,-1.8935049233685852,14.9431813371657,0.7299995422363352,-0.5070265113512704,-0.6742497444152846,-1.7649727918581775,0.4164733030276082,-1.219611268136731,-0.1288882206938382,0.9799995422363281,30.98595143783203,-26.236437271366995,0.5453615237214456,3,0.26999950408935547,0.6199989318847656,-0.7675004005432129,-1.4149999618530273,0.15499877929687855,3,0.053756011072874976,-1.1649441560484677,29.309999465942386,1.027027653986231,29.915000915527344,5.000040154998106,29.520000457763672,0.053756011072874976 3645,2015-03-27,29.20499992370605,29.395000457763672,28.80500030517578,28.899999618530273,5132958.0,0.006374895348869147,-1.3838441442344003,-1.6486550575814873,37.23756039762216,38.98582347029751,0.1497867685508112,0.5338145173552142,-0.09705144067984506,-2.0333421152824833,13.813393401675642,0.5900001525878906,-0.5965404378394403,-0.4280002593994183,-1.4817125904367465,0.6257120716379099,-0.9548564249180842,0.09885590611924755,0.7352000427246139,44.014082142247794,-10.246964656130302,0.5268561655186649,3,0.08500003814697621,0.43499946594238637,-0.9537496566772425,-1.5999994277954066,0.045000076293948865,4,0.025851709047729265,4.018850270266406,29.020000457763672,-1.1649441560484677,29.309999465942386,1.027027653986231,29.915000915527344,0.025851709047729265 3646,2015-03-30,29.3700008392334,29.71999931335449,29.149999618530273,29.38999938964844,3666064.0,0.005649748877191829,-1.47825419926773,-0.06556895214749722,40.39302210233968,39.22101599616086,-0.027513440528203148,0.3036544388564515,-0.22248339342548462,-2.1468928029480807,12.048611243238788,0.5699996948242152,-0.515266802243648,-0.21174936294555735,-1.2075261281583778,0.7840274022672631,-0.7096377455519658,0.2861390196608511,0.5127910949707051,55.6338643015546,3.3104785358472313,0.4978883826064097,3,-0.0800008773803711,0.26999855041503906,-0.5775008201599121,-1.522500991821289,0.5949993133544922,0,-0.006809695513262826,-1.3838441442344003,29.20499992370605,4.018850270266406,29.020000457763672,-1.1649441560484677,29.309999465942386,-0.006809695513262826 3647,2015-03-31,29.09499931335449,29.67499923706055,29.024999618530273,29.43000030517578,4195759.0,-0.009363347566253899,-1.7368383011359907,16.751263710059195,42.72516395262372,39.97715537367742,0.24503829701447088,0.5497413702148073,0.0868059619552426,-1.8199211158264639,11.351438026301816,0.649999618530277,-0.4725715651757092,-0.4505008697509787,-1.4624137345792079,0.5614119950772505,-0.9564573021650951,0.05545556266313767,0.7326809099121157,41.03583538126469,-10.296723071876556,0.5059564324141154,3,0.1950006484985387,0.5450000762939489,-0.23749923706054332,-1.2474994659423793,0.6650009155273509,1,0.015810311142030242,-1.47825419926773,29.3700008392334,-1.3838441442344003,29.20499992370605,4.018850270266406,29.020000457763672,0.015810311142030242 3648,2015-04-01,29.114999771118164,29.53499984741211,28.63999938964844,28.79999923706055,4525308.0,0.0006874190835430838,-1.8188980635162089,-0.9402973177633208,56.240581577378954,42.44603846445954,0.24535243302451448,0.4790894835860797,0.09751939225024486,-1.794412875628538,11.273010625999898,0.8950004577636683,-0.45956888828757414,-0.38275041580200053,-1.380482153055869,0.614981321451868,-0.881616284428933,0.11611545282493196,0.6597732096484386,46.929836302552815,-9.283809534699017,0.4988658686269335,4,0.17500019073486328,0.5249996185302734,-0.2362499237060547,-1.2674999237060547,-0.6499996185302734,2,0.0249012669472497,-1.7368383011359907,29.09499931335449,-1.47825419926773,29.3700008392334,-1.3838441442344003,29.20499992370605,0.0249012669472497 3649,2015-04-02,29.104999542236328,29.2450008392334,28.88500022888184,28.96999931335449,2891287.0,-0.0003434734315799215,-1.360672140681803,0.4285714285714447,50.085164483453475,43.61180152871847,0.27047009597697524,0.4138273634699843,0.1379446237649482,-1.7415338531228635,10.728387560573715,0.36000061035155895,-0.42188153740113066,-0.331500625610353,-1.2622680611484682,0.5992668099277623,-0.7968843433794106,0.13388309215870464,0.6189824857302746,43.055572725619,-15.702524605098574,0.465383717769057,4,0.18500041961669922,0.5349998474121094,-0.014999866485595703,-1.2049999237060547,-1.5149993896484375,3,-0.0003435914461131784,-1.8188980635162089,29.114999771118164,-1.7368383011359907,29.09499931335449,-1.47825419926773,29.3700008392334,-0.0003435914461131784 3650,2015-04-07,29.86000061035156,29.98500061035156,29.10000038146973,29.21999931335449,4787744.0,0.025940597147908973,-1.01136607473781,4.74074231057222,56.39880563802424,44.78445919785405,-0.4827835830983851,-0.4019488071533104,-0.564658196144439,-2.4438008588785927,9.779872849941567,0.8850002288818288,-0.34072022474821395,0.4490004539489725,-0.3982840257334388,1.2962849336313838,0.025358214107768617,0.8726426937901763,-1.3550014495849574,90.70632813740835,29.300057905292064,0.4236422398412053,4,-0.5700006484985316,-0.22000122070312145,-0.7700009346008265,-1.9600009918212855,-1.720001220703118,1,-0.022940434001650356,-1.360672140681803,29.104999542236328,-1.8188980635162089,29.114999771118164,-1.7368383011359907,29.09499931335449,-0.022940434001650356 3651,2015-04-08,29.81999969482422,29.97500038146973,29.70000076293945,29.75,3110772.0,-0.0013396153620128803,-2.2353244771563974,0.10937430150948457,58.39752380067912,45.94683939113451,-0.4422610343330966,-0.42633616298879673,-0.5082335560013789,-2.3522800163675157,9.13559347212012,0.27499961853028054,-0.2505112365434812,0.43599958419799734,-0.312624544885832,1.1846237132818267,0.06168751965608266,0.810311648739912,-1.285400505065919,87.73228507249357,24.83917143492451,0.37431206454191496,4,-0.5374994277954137,-0.18000030517578125,-0.6062498092651367,-1.8724994659423828,-1.6749992370605469,2,-0.0191146780904613,-1.01136607473781,29.86000061035156,-1.360672140681803,29.104999542236328,-1.8188980635162089,29.114999771118164,-0.0191146780904613 3652,2015-04-09,30.274999618530273,30.274999618530273,29.934999465942386,29.96999931335449,3642415.0,0.015258213560110478,1.2295069665057174,4.357166212534111,65.73424558722787,49.077202570677954,-0.9396378490931276,-0.9268892414830034,-0.9255485831924375,-2.753070165226518,8.906000394099657,0.4549999237060547,-0.19252673919889318,0.8897495269775391,0.1349788783397159,1.6445201756153622,0.5123642026586275,1.2671348512964506,-1.7113924003601078,100.0,34.30629002274654,0.3773853243189121,4,-0.8474998474121094,-0.7224998474121094,-0.7712497711181641,-2.1549997329711914,-1.9400005340576172,3,-0.010239453999947967,-2.2353244771563974,29.81999969482422,-1.01136607473781,29.86000061035156,-1.360672140681803,29.104999542236328,-0.010239453999947967 3653,2015-04-10,31.07999992370605,31.1200008392334,30.5,30.5,5709797.0,0.026589605790880544,-1.1379342096176424,1.9016371913850125,71.77416661246403,53.2206926835348,-1.639579000744373,-1.7129977691055984,-1.6907923173191755,-3.4860152780567297,9.007609790455081,0.845001220703125,-0.1455783667441679,1.6269998550415004,0.5636467153707194,2.6903529947122813,1.0953232852061099,2.158676424876891,-2.447937009521482,98.21025035330727,30.988683997793302,0.531676569835391,4,-1.1999998092651332,-1.2674999237060511,-1.5637497901916468,-2.960000038146969,-2.3850002288818324,4,-0.042471032756257854,1.2295069665057174,30.274999618530273,-2.2353244771563974,29.81999969482422,-1.01136607473781,29.86000061035156,-0.042471032756257854 3654,2015-04-13,30.76000022888184,31.184999465942386,30.71500015258789,31.040000915527344,3252736.0,-0.010296000502243663,-1.5405310665147856,-0.4827598680640706,64.27744859204752,56.22512470513762,-1.1698234700355847,-1.2972666358868103,-1.3398987796727404,-3.0990015893396112,8.956663912409315,0.46999931335449574,-0.14214432984493897,1.2040001869201689,0.05234407069100655,2.355656303149331,0.6281721288055877,1.77982824503475,-1.978661039194339,79.6163345957517,15.034297603688273,0.5758280581145819,4,-0.8475008010864258,-0.9150009155273473,-1.1975002288818395,-2.6400003433227575,-1.9699993133544957,0,-0.07460988489002285,-1.1379342096176424,31.07999992370605,1.2295069665057174,30.274999618530273,-2.2353244771563974,29.81999969482422,-0.07460988489002285 3655,2015-04-14,30.649999618530273,30.97500038146973,30.565000534057614,30.70000076293945,2794746.0,-0.003576092637615824,-2.727282973392348,0.1785750778264349,62.753923514132254,58.70966930644791,-0.931221922255709,-1.1227542231548568,-1.1946487406698836,-2.9182738570793774,8.81114599504204,0.4099998474121165,-0.03820280309306767,1.0164996147155776,-0.2120001635032338,2.244999392934389,0.4022497256061719,1.6307495038249833,-1.6763676067423816,63.97304278244512,2.812953273912619,0.6142498891094055,4,-0.7375001907348597,-0.8050003051757812,-0.9574995040893555,-2.3125,-1.5749988555908239,1,-0.09983685168114587,-1.5405310665147856,30.76000022888184,-1.1379342096176424,31.07999992370605,1.2295069665057174,30.274999618530273,-0.09983685168114587 3656,2015-04-15,30.57999992370605,30.899999618530273,30.5,30.645000457763672,2541028.0,-0.002283839990063208,-2.5555461365659307,1.2999809269503828,58.09985572935659,60.41796839275156,-0.7504518215996434,-1.0141795121591777,-1.1025425715972226,-2.7779545723570287,9.263059822815473,0.39999961853027344,0.1167862720298416,0.8889999389648402,-0.40528552649881533,2.1832854044284957,0.2418572062330142,1.5361426716966662,-1.4294585155858002,51.60003662109318,-5.29312190313405,0.6471427327318277,4,-0.6675004959106374,-0.735000610351559,-0.8825001716613734,-2.199999809265133,-1.7099990844726527,2,-0.07979073054758534,-2.727282973392348,30.649999618530273,-1.5405310665147856,30.76000022888184,-1.1379342096176424,31.07999992370605,-0.07979073054758534 3657,2015-04-16,30.40500068664551,30.61000061035156,30.114999771118164,30.59000015258789,3580363.0,-0.005722669636924249,3.4000000000001074,2.8461222453708395,64.89796342045716,61.379899708649134,-0.4135793375385326,-0.7907236198760863,-0.9155576700057431,-2.538448114404922,9.25002563085181,0.4950008392333949,0.25347388129789294,0.6575006484985373,-0.6587920873766855,1.97379338437376,-0.0006457194390740995,1.3156470164361487,-1.0917026338994908,27.1028970316658,-31.535601477171586,0.6581463679376122,4,-0.37000083923339844,-0.5600013732910192,-0.7075009346008336,-2.0250005722045934,-1.6900005340576207,3,-0.07432988580310995,-2.5555461365659307,30.57999992370605,-2.727282973392348,30.649999618530273,-1.5405310665147856,30.76000022888184,-0.07432988580310995 3658,2015-04-17,29.5,30.31999969482422,29.45499992370605,30.170000076293945,6511887.0,-0.02976486322011518,-1.2763145016174695,3.6216324889425704,55.594394090693676,61.99203633167583,0.6166211413572107,0.14950801116247803,-0.011902967807195353,-1.5717914860137974,8.776921827211009,0.9500007629394602,0.34758280089419813,-0.2650000572204583,-1.5569264601307253,1.0269263456898088,-0.9109632586755936,0.38096314423467703,1.6849994659423864,2.6011611676947717,-57.07586093004085,0.6459632014551336,4,0.6424999237060582,0.3449993133544922,0.19749975204467773,-1.119999885559082,-0.23500061035155895,4,-0.03949155645855407,3.4000000000001074,30.40500068664551,-2.5555461365659307,30.57999992370605,-2.727282973392348,30.649999618530273,-0.03949155645855407 3659,2015-04-20,30.13500022888184,30.19499969482422,29.540000915527344,29.540000915527344,3213801.0,0.021525431487519953,-1.2016791098602024,-0.8880585755238856,59.81011843253152,62.37107108662108,0.1599074357026815,-0.4332797030667628,-0.6346117895044117,-2.1402584867300725,8.278250906146553,0.6949996948242188,0.4709107925647693,0.322750186920171,-0.949605700837509,1.595106074677851,-0.31342775695867076,0.9589281307990127,1.0153992462158214,44.7368487096542,-16.22242313637635,0.6361779438788402,4,0.18499946594237926,-0.2900009155273473,-0.6600003242492711,-1.7550001144409215,-1.985000610351566,0,-0.04778498500482842,-1.2763145016174695,29.5,3.4000000000001074,30.40500068664551,-2.5555461365659307,30.57999992370605,-0.04778498500482842 3660,2015-04-21,30.43000030517578,30.75,30.17499923706055,30.28000068664551,3234334.0,0.009789284023671962,-2.19442634241971,0.2521004901410724,60.88294099561939,62.64722855272556,-0.05111002544444432,-0.6925083225218742,-0.9015498893515073,-2.3790283497855427,8.301472321986328,0.6149997711181605,0.5460932746215832,0.5725002288818359,-0.7210364504816162,1.8660369082452881,-0.07426811079988838,1.2192685685635603,0.6864911788940482,67.47408909233953,5.599895514843524,0.646768339681726,4,-0.1100006103515625,-0.5475006103515625,-0.9937505722045898,-2.0500001907348633,-2.9850006103515625,1,-0.05389416277361958,-1.2016791098602024,30.13500022888184,-1.2763145016174695,29.5,3.4000000000001074,30.40500068664551,-0.05389416277361958 3661,2015-04-22,30.084999084472656,30.59499931335449,29.875,30.520000457763672,3250869.0,-0.011337535893630735,1.461539966352379,-2.9000165303969254,60.02023177740418,62.01233812941181,0.37485441129614117,-0.3193834757252887,-0.5048372007217452,-1.9827449826362766,8.007125429859913,0.7199993133544886,0.6501425853441454,0.19924907684326243,-1.0879154979925794,1.4864136516791042,-0.44433321057465847,0.8428313642611833,0.9982625683898974,48.64858097688661,-15.206301539551177,0.6435822874179207,4,0.2350006103515625,-0.2024993896484375,-0.6924991607666016,-1.7049989700317383,-2.804998397827145,2,-0.033571492513505885,-2.19442634241971,30.43000030517578,-1.2016791098602024,30.13500022888184,-1.2763145016174695,29.5,-0.033571492513505885 3662,2015-04-23,29.60000038146973,30.295000076293945,29.47500038146973,30.01000022888184,3501902.0,-0.016120947906335226,-1.4848481345547966,0.9425254093113397,54.48658998693622,60.09149628213094,0.8426487445031761,0.1484155213834235,0.02230652144626788,-1.4537135580822067,8.57554105562036,0.8199996948242152,0.6665105453239519,-0.269999599456785,-1.5633511020754476,1.0233519031618776,-0.9166753507661163,0.3766761518525463,1.450696036809692,11.19694588579821,-52.53515754730338,0.6466757513093307,4,0.7199993133544886,0.28249931335448863,-0.22250032424927113,-1.2200002670288121,-2.6599998474121165,3,-0.024662146379340166,1.461539966352379,30.084999084472656,-2.19442634241971,30.43000030517578,-1.2016791098602024,30.13500022888184,-0.024662146379340166 3663,2015-04-24,30.1200008392334,30.170000076293945,29.4950008392334,29.4950008392334,3912763.0,0.017567582806154336,-1.15999755859375,-1.5243908112282398,58.57988852576373,59.45843405254384,0.19238281765368725,-0.324423611751822,-0.4330021159939079,-1.928286234503343,9.174674568105496,0.6749992370605469,0.6945003015577988,0.20950078964233398,-1.060534084344937,1.4795356636296049,-0.42551664735130146,0.8445182266359694,0.8987816491545573,50.588286332758244,-15.10826043631532,0.6350174369936353,4,0.09499931335449219,-0.2375011444091797,-0.7425007820129395,-1.7400007247924805,-3.170000076293949,4,-0.046646767845218484,-1.4848481345547966,29.60000038146973,1.461539966352379,30.084999084472656,-2.19442634241971,30.43000030517578,-0.046646767845218484 3664,2015-04-27,30.57999992370605,30.67499923706055,29.899999618530273,30.239999771118164,3613356.0,0.015272213534385903,1.9245335982034635,0.5440002441406193,56.40568688467231,58.7530744270483,-0.3306006389270699,-0.6973105710994858,-0.8583815557731072,-2.3457889767037905,8.67820780316909,0.774999618530277,0.6658145562333004,0.591499900817869,-0.6392684858022584,1.8222682874379963,-0.023884292492194703,1.2068840941279326,0.40750691338826783,86.66665669359863,23.136741678990973,0.6153841933100638,4,-0.4025001525878871,-0.6975002288818324,-1.2024998664855922,-2.199999809265133,-3.784999847412106,0,-0.04300197963827346,-1.15999755859375,30.1200008392334,-1.4848481345547966,29.60000038146973,1.461539966352379,30.084999084472656,-0.04300197963827346 3665,2015-04-28,29.959999084472656,30.690000534057614,29.79999923706055,30.5,3435100.0,-0.02027471683388593,-1.0697689891946565,-1.5882372740634527,51.12902719694233,57.978537923446716,0.2025286493929741,-0.01881141631455563,-0.210735364317987,-1.6914952989470038,8.353638625847479,0.8900012969970632,0.5084853929397148,-0.06625089645385884,-1.2408679774928792,1.1083661845851616,-0.6535594369733673,0.5210576440656496,0.9968576143538961,39.91758371140165,-19.701958018248682,0.5873085405195102,4,0.1425008773803711,-0.0774993896484375,-0.5862493515014648,-1.4999990463256836,-3.4499988555908168,1,-0.06041386920069869,1.9245335982034635,30.57999992370605,-1.15999755859375,30.1200008392334,-1.4848481345547966,29.60000038146973,-0.06041386920069869 3666,2015-04-29,29.170000076293945,30.25,29.170000076293945,29.88999938964844,4655706.0,-0.026368459022688806,-2.0000026490978495,1.3333298012122305,41.54552740598826,55.38382281072795,0.8621498941870449,0.7962604711002541,0.5974931901317007,-0.8726466586044381,8.76185513903454,1.0799999237060547,0.3849523306555689,-0.8462498664855964,-2.047494489587862,0.35499475661666935,-1.4468721780367275,-0.2456275549344653,1.7568194870301959,0.0,-52.259863842043536,0.6006223115511323,4,0.7899999618530273,0.7124996185302734,0.3624997138977051,-0.6450004577636719,-2.9300003051757812,2,-0.05913611165437094,-1.0697689891946565,29.959999084472656,1.9245335982034635,30.57999992370605,-1.15999755859375,30.1200008392334,-0.05913611165437094 3667,2015-04-30,29.55500030517578,29.82500076293945,28.82999992370605,29.2549991607666,5416465.0,0.013198499412919729,1.3690438076035105,-0.4166686534900519,37.53066495821455,53.37674179600805,0.3843117907961968,0.4716722233502324,0.24556583589537695,-1.2244293617062496,9.156085096770745,0.9950008392333984,0.27520522416973137,-0.48424968719482564,-1.627436785375977,0.6589374109863257,-1.0558432362854013,0.08734386189575005,1.3015464786671522,38.97850234214151,-7.1604121595984935,0.5715935490905752,4,0.2349996566772461,0.3274993896484375,-0.17500066757202148,-1.0300006866455078,-3.700000762939453,3,-0.07697511740955265,-2.0000026490978495,29.170000076293945,-1.0697689891946565,29.959999084472656,1.9245335982034635,30.57999992370605,-0.07697511740955265 3668,2015-05-04,29.84000015258789,30.020000457763672,29.15500068664551,29.774999618530273,3024823.0,0.009643033140561252,3.0705761972507157,0.2166676203373451,42.43420980396028,51.446085281722354,0.17054781401599683,0.25694626497939055,-0.01542384140586961,-1.4767719336058995,8.92940743072993,0.8649997711181605,0.1979794641992889,-0.23549985885620117,-1.2984496047979732,0.8274498870855709,-0.7669747318270872,0.29597501411468485,0.8949538196468296,54.30106975561354,11.884723745335947,0.5314748729708867,5,-0.05000019073486328,0.042499542236328125,-0.41750049591064453,-1.3150005340576172,-3.024999618530277,0,-0.09718497331437759,1.3690438076035105,29.55500030517578,-2.0000026490978495,29.170000076293945,-1.0697689891946565,29.959999084472656,-0.09718497331437759 3669,2015-05-05,29.09499931335449,30.28000068664551,29.07999992370605,29.80500030517578,5069044.0,-0.024966515932433486,-2.2432463083771172,-10.923002435517528,38.421442517938694,48.95036322864673,0.8409447160034738,1.0552634020768785,0.7409119415141809,-0.6945719971548421,8.55184908628921,1.2000007629394602,0.08070926428690584,-0.9800006866455107,-2.0448802923318503,0.084878919040829,-1.5124404894886823,-0.44756088380233905,1.5256574159685101,14.247274338170751,-24.3912995659898,0.5324398028431704,5,0.6650009155273438,0.7875003814697301,0.37250041961670277,-0.5699996948242152,-2.3899993896484375,1,-0.07372395947885424,3.0705761972507157,29.84000015258789,1.3690438076035105,29.55500030517578,-2.0000026490978495,29.170000076293945,-0.07372395947885424 3670,2015-05-06,29.17499923706055,29.364999771118164,28.72500038146973,29.1200008392334,4433231.0,0.002749610778280509,1.942529542016514,-0.07746242394122613,39.553898833099815,46.67632623483513,0.6305059521104539,0.971102563005207,0.6597091162215669,-0.7468287936427345,9.174861653213396,0.639999389648434,0.0665489370900687,-0.8657506942748974,-2.0014550684343746,0.26995367988457986,-1.4336028813546342,-0.29789850719516053,1.3382180839254332,28.93882747759019,-7.727249662403214,0.5678521870797386,5,0.5325012207031214,0.7375001907348633,0.290000438690182,-0.649999618530277,-2.744998931884769,2,-0.08157666574137656,-2.2432463083771172,29.09499931335449,3.0705761972507157,29.84000015258789,1.3690438076035105,29.55500030517578,-0.08157666574137656 3671,2015-05-07,29.25,29.38500022888184,28.61000061035156,29.04999923706055,4224441.0,0.002570720305081542,2.2978621518083044,3.636483440263269,41.283016195328536,45.20926248021206,0.47450366876143946,0.897209749646187,0.5751643632946539,-0.790255060751317,9.881956066318354,0.7749996185302805,-0.024404727962505035,-0.7622499465942383,-1.948750846004888,0.42425095281641134,-1.3555003962995613,-0.16899949688891525,1.1201599658246835,38.32331499461493,0.42907164986014834,0.5932504497053244,5,0.4000005722045863,0.6475000381469727,0.21499967575073242,-0.7250003814697266,-3.0499992370605504,3,-0.09367520585019351,1.942529542016514,29.17499923706055,-2.2432463083771172,29.09499931335449,3.0705761972507157,29.84000015258789,-0.09367520585019351 3672,2015-05-08,29.96500015258789,29.97500038146973,29.270000457763672,29.434999465942386,3995241.0,0.024444449661124468,1.5636307519446044,2.6499933243052802,53.61305402760216,44.657391980416335,-0.20481488547039106,0.1663218350257054,-0.14852173598243468,-1.4620172468768189,9.873670724292328,0.7250003814697301,-0.13593213261001225,-0.03174982070922994,-1.2118805891031599,1.1483809476847,-0.6218152049061949,0.558315563487735,0.22914387768948075,81.13769343312445,37.17718741498558,0.5900653841969644,5,-0.31499958038330433,-0.06750011444091797,-0.5000004768371582,-1.067500114440918,-3.7250003814697266,4,-0.12431170907729905,2.2978621518083044,29.25,1.942529542016514,29.17499923706055,-2.2432463083771172,29.09499931335449,-0.12431170907729905 3673,2015-05-11,29.76000022888184,29.940000534057614,29.61000061035156,29.770000457763672,3164887.0,-0.006841312286405832,-1.1290354336764028,-0.018868331935805827,46.87760255371861,43.59871594364369,-0.06286193154592468,0.28180871842527466,0.04345794310697926,-1.2138937907763392,8.800491825940274,0.3549995422363317,-0.22944814479186704,-0.17074975967407013,-1.2380499464834216,0.8965504271352813,-0.7043998530787441,0.3629003337306038,0.2757294594029496,68.86224946063166,23.967223608164502,0.5336500934046753,5,-0.1099996566772532,0.13749980926513317,-0.29500055313110707,-0.7325000762939489,-3.840000152587894,0,-0.131216419913053,1.5636307519446044,29.96500015258789,2.2978621518083044,29.25,1.942529542016514,29.17499923706055,-0.131216419913053 3674,2015-05-12,28.46500015258789,29.03499984741211,27.815000534057614,28.85000038146973,10154930.0,-0.043514787175208514,2.2317898528940034,38.499141712773906,35.97430511801052,41.91485793487349,1.006409837975621,1.4715021484225232,1.3077035043270264,0.10891418241543604,8.287481534073446,1.9449996948242259,-0.29193784385860866,-1.3509998321533203,-2.530498510198637,-0.17150115410800382,-1.9407491711759768,-0.7612504931306638,1.5100002288818395,30.092577057773305,-11.452857787690355,0.5897493390226579,5,0.5825004577636719,1.0349998474121094,0.9999995231628418,0.5625,-2.149999618530277,1,-0.057965909351322065,-1.1290354336764028,29.76000022888184,1.5636307519446044,29.96500015258789,2.2978621518083044,29.25,-0.057965909351322065 3675,2015-05-13,27.59000015258789,28.47500038146973,27.364999771118164,28.459999084472656,9129565.0,-0.0307395044900588,1.4666638409697677,2.2597361420057163,33.44393508686218,41.01468101052615,1.6873098853786779,2.2192842891897655,2.136150421420517,1.0157780806746501,8.13947616688334,1.110000610351566,-0.4570517106578791,-2.0729998588561998,-3.5526599479650898,-0.5933397697473097,-2.8128299034106448,-1.3331698143017547,2.350000381469723,8.6207022549094,-30.703261752702918,0.7398300445544458,5,1.2325000762939453,1.6849994659423828,1.8749995231628418,1.4375,-1.4249992370605469,2,-0.03207684755300111,2.2317898528940034,28.46500015258789,-1.1290354336764028,29.76000022888184,1.5636307519446044,29.96500015258789,-0.03207684755300111 3676,2015-05-14,28.13999938964844,28.18000030517578,27.170000076293945,27.43000030517578,5603233.0,0.01993473120763878,1.5569596415154472,-0.8160919036239709,40.39473079908618,41.332910548400775,1.0905199201011513,1.556938729647893,1.5461576392374248,0.5075513025920095,8.153022134558679,1.010000228881836,-0.641847576787093,-1.4010005950927713,-2.962415832104874,0.1604146419193313,-2.1817082135988244,-0.6202929765867182,1.4395010375976511,34.58107692767996,-7.957869637959163,0.7807076185060521,5,0.5850009918212855,1.037500381469723,1.3250002861022914,0.8875007629394496,-1.139999389648441,3,-0.06076755940164302,1.4666638409697677,27.59000015258789,2.2317898528940034,28.46500015258789,-1.1290354336764028,29.76000022888184,-0.06076755940164302 3677,2015-05-15,28.145000457763672,28.420000076293945,27.95000076293945,28.29999923706055,5773625.0,0.00017772097454527014,1.379740600886572,-0.21830842135803788,36.06210229363688,40.62489860280928,0.9660693271700396,1.4481924594305582,1.5189333878120195,0.5368721046579346,8.701130303480834,0.46999931335449574,-0.7596033918873779,-1.2829995155334473,-2.9069985264857863,0.34099949541889174,-2.0949990210096168,-0.47100001005727776,1.0489799133300757,35.1985639113173,-6.061031942084064,0.8119995054761694,5,0.5799999237060547,1.0324993133544922,1.3162493705749512,1.034998893737793,-0.6599998474121129,4,-0.06910640125030454,1.5569596415154472,28.13999938964844,1.4666638409697677,27.59000015258789,2.2317898528940034,28.46500015258789,-0.06910640125030454 3678,2015-05-18,28.334999084472656,28.459999084472656,27.95499992370605,28.149999618530273,4272699.0,0.0067507061154292725,1.3218380724793535,-1.1935543414057612,33.528975324256265,40.08129113684458,0.6036117982105651,1.229475679679119,1.3004017042620397,0.38632109063226494,9.667360146771047,0.5049991607666051,-0.743484894308466,-1.0347508430480943,-2.729891037433152,0.6603893513369634,-1.8823209402406214,-0.1871807458555672,0.5351444394531235,62.46644242107513,25.837235607989292,0.8475700971925286,5,0.2375011444091797,0.8425006866455078,1.1550006866455078,0.8975009918212891,-1.2049999237060547,0,-0.07393680540129377,1.379740600886572,28.145000457763672,1.5569596415154472,28.13999938964844,1.4666638409697677,27.59000015258789,-0.07393680540129377 3679,2015-05-19,28.69499969482422,28.95499992370605,28.489999771118164,28.5,5182610.0,0.012705156943126239,-3.3255797448590005,1.0540554473003207,40.350882297826885,40.16984485514758,0.20216398309354489,0.7969209873594245,0.9070811189285273,0.055488221655139114,10.424481117342932,0.6200008392333949,-0.7240576820282456,-0.6027502059936509,-2.2832968651326517,1.0777964531453499,-1.4430235355631496,0.2375231235758477,-1.5249996185302734,85.43415960181841,47.187645316554544,0.8402733295694998,5,-0.12249946594238281,0.4825000762939453,1.1512503623962402,0.7100009918212891,-1.5049991607666051,1,-0.0967067310696228,1.3218380724793535,28.334999084472656,1.379740600886572,28.145000457763672,1.5569596415154472,28.13999938964844,-0.0967067310696228 3680,2015-05-20,28.790000915527344,28.895000457763672,28.604999542236328,28.70000076293945,3570331.0,0.0033107238791942883,-1.0714159207640224,0.4615399663523794,46.75768773461437,40.778141692846006,0.05230835163655101,0.6037078897678327,0.7778873136654738,-0.007899992575232773,11.004044820022422,0.29000091552734375,-0.76698649240668,-0.42574901580810476,-2.0320828117102643,1.1805847800940548,-1.2289159137591845,0.377417882142975,-1.584300842285156,90.75635729504835,45.70263849318705,0.8031668979510799,5,-0.2175006866455078,0.2824993133544922,1.0887484550476074,0.6474990844726562,-1.5900001525878942,2,-0.08596736029052665,-3.3255797448590005,28.69499969482422,1.3218380724793535,28.334999084472656,1.379740600886572,28.145000457763672,-0.08596736029052665 3681,2015-05-21,29.07500076293945,29.149999618530273,28.68000030517578,28.75,3712791.0,0.009899264965232968,-1.0215017596823548,3.6111134658583355,45.833338852279844,39.913728895587965,-0.2906954012967873,0.25208644484716913,0.461624014386981,-0.2668930335539912,11.924733315398708,0.4699993133544922,-0.7114513948525136,-0.09024925231933878,-1.6441696364494902,1.4636711318108127,-0.8672094443844145,0.6867109397457369,-1.834314692687986,93.75008940705214,45.94804461217581,0.7769601920650752,5,-0.5200004577636683,-0.0400009155273402,0.8037486076355016,0.3624992370605504,-2.670000076293938,3,-0.10008597664841157,-1.0714159207640224,28.790000915527344,-3.3255797448590005,28.69499969482422,1.3218380724793535,28.334999084472656,-0.10008597664841157 3682,2015-05-22,28.8700008392334,29.19499969482422,28.82500076293945,29.1200008392334,3161439.0,-0.007050728059390332,-1.1764633284340429,-0.7692289634611631,41.46127697612826,39.31191494252237,-0.28759989382571405,0.421186996833427,0.6358799755474678,-0.03976825572103948,12.451946266499764,0.3699989318847692,-0.6759080142026619,-0.2587491989135735,-1.8039417360198193,1.2864433381926723,-1.0313454674666964,0.5138470696395494,-1.5529422270507816,73.79041003388627,25.702936228905813,0.7725962685531228,5,-0.6875009536743164,0.08999919891357422,1.0087485313415527,0.5674991607666016,-2.6650009155273473,4,-0.06477314807321122,-1.0215017596823548,29.07500076293945,-1.0714159207640224,28.790000915527344,-3.3255797448590005,28.69499969482422,-0.06477314807321122 3683,2015-05-26,28.71500015258789,29.290000915527344,28.56999969482422,29.20000076293945,5509349.0,-0.005368918674739542,1.1654142239252894,1.9400024414062358,46.26720032436159,40.45556996545027,-0.33125631075590434,0.4906894978797034,0.7746266004975517,0.13628140688192047,13.111473492117366,0.720001220703125,-0.6670545616010415,-0.34349985122680593,-1.8253979484502558,1.138398245996644,-1.0844488998385309,0.397449197384919,-1.2852650754467767,28.12500745056994,-23.241569683921114,0.7409490486117254,5,-0.4849996566772461,0.24499988555908203,1.2249994277954102,0.7224998474121094,-2.1849994659423793,1,-0.042834739185104276,-1.1764633284340429,28.8700008392334,-1.0215017596823548,29.07500076293945,-1.0714159207640224,28.790000915527344,-0.042834739185104276 3684,2015-05-27,29.26499938964844,29.26499938964844,28.51499938964844,28.85000038146973,6490868.0,0.01915372572306895,2.6144664696501043,-0.8556669812804845,50.80935369027273,42.38506092138477,-0.8446675497239511,-0.17167963557352195,0.2474730742164475,-0.38247091610262274,14.058361248805396,0.75,-0.8067799625643843,0.27224941253662394,-1.031374930352758,1.5758737554260058,-0.37956275890806523,0.9240615839813131,-1.6864430454364303,96.7740030123748,40.81192432798674,0.6518121714446903,5,-1.0349988937377965,-0.3049993515014684,0.7287502288818324,0.17250061035155895,-2.95999908447266,2,-0.07295405000544875,1.1654142239252894,28.71500015258789,-1.1764633284340429,28.8700008392334,-1.0215017596823548,29.07500076293945,-0.07295405000544875 3685,2015-05-28,28.149999618530273,28.399999618530273,28.020000457763672,28.35000038146973,4592984.0,-0.038100112570395694,1.5333341810459926,-0.4819307010327369,41.66666425839833,42.526386861308346,0.40020804288023726,0.8440412840298919,1.359938034281555,0.7573698271747062,15.397711490394839,1.2449989318847692,-0.9195705210197858,-0.7522503852844231,-2.0240642956948243,0.519563525125978,-1.3881573404896237,-0.11634343007922254,-0.4345277086130359,10.236150701513564,-45.97605409422256,0.6359069552052007,5,0.470001220703125,0.8100004196166992,1.932499885559082,1.2875003814697266,-2.014999389648434,3,-0.03410298747715512,2.6144664696501043,29.26499938964844,1.1654142239252894,28.71500015258789,-1.1764633284340429,28.8700008392334,-0.03410298747715512 3686,2015-05-29,27.44499969482422,28.25,27.375,28.184999465942386,5428771.0,-0.02504440260247731,1.0114923125154835,3.699984741269097,30.880118365596175,41.950610869303816,1.1133335787702272,1.4895524717187847,2.043520212409895,1.498532146345326,16.380319998313475,0.875,-0.8610770504166005,-1.3710002899169922,-2.791621540513855,0.04962096067987076,-2.0813109152154254,-0.6606896646185589,1.845001220703125,3.655334796795257,-47.36313655668252,0.7103106252984321,5,0.8875007629394531,1.4850006103515625,2.65625,1.9925003051757812,-0.7199993133544886,4,-0.008926905979560695,1.5333341810459926,28.149999618530273,2.6144664696501043,29.26499938964844,1.1654142239252894,28.71500015258789,-0.008926905979560695 3687,2015-06-01,27.28000068664551,27.645000457763672,27.15500068664551,27.63999938964844,4504604.0,-0.006011987976440869,1.6486414038054413,0.4864848842574073,31.06870357935125,41.67724734209215,1.2770212315289484,1.555106482227906,2.1897394845092144,1.6967061503690601,17.06797258073814,0.4899997711181605,-0.7036679655949811,-1.422249317169186,-2.9537208290617194,0.1092221947233476,-2.1879850731154526,-0.6565135612229192,1.971700210571285,5.854800309106594,-41.1341276699885,0.7657357559462659,6,0.9425001144409144,1.6424999237060511,2.8212490081787074,2.1574993133544886,-1.0850009918212926,0,-0.03207477925131952,1.0114923125154835,27.44499969482422,1.5333341810459926,28.149999618530273,2.6144664696501043,29.26499938964844,-0.03207477925131952 3688,2015-06-02,26.940000534057614,27.459999084472656,26.940000534057614,27.399999618530273,5145824.0,-0.012463348388196294,-1.2608677624267963,1.2777798381926846,36.37176223694691,41.23512289088327,1.5626616278148795,1.756777182991673,2.5106516122005367,2.0674426683572484,18.164230583453893,0.5199985504150426,-0.6547619894935544,-1.61724948883057,-3.2414883624999398,0.00698938483879985,-2.429368925665255,-0.805130051995885,2.227832354736332,0.0,-47.09684997563271,0.8121194368346847,6,1.1750001907348668,1.875,3.161249160766605,2.4974994659423864,-0.2650012969970632,1,-0.027282872894615284,1.6486414038054413,27.28000068664551,1.0114923125154835,27.44499969482422,1.5333341810459926,28.149999618530273,-0.027282872894615284 3689,2015-06-03,26.95000076293945,27.209999084472656,26.82999992370605,27.04999923706055,4076650.0,0.0003712037373271304,-1.2352881778096658,0.2173884198829189,43.234678101619316,40.843677376106044,1.429421347691438,1.6631079698916018,2.4799964618732275,2.079367874673629,19.750519147799245,0.3799991607666051,-0.5730690510923466,-1.4999993324279828,-3.252906485170982,0.25290782031501635,-2.3764529087994823,-0.6235457560564832,2.0841621845703173,7.643367041981099,-42.48962449774789,0.8764535763714995,6,1.1099996566772496,1.8099994659423828,3.098749160766605,2.4874992370605504,0.4849987030029368,2,-0.015584417974173315,-1.2608677624267963,26.940000534057614,1.6486414038054413,27.28000068664551,1.0114923125154835,27.44499969482422,-0.015584417974173315 3690,2015-06-04,26.795000076293945,27.0049991607666,26.40500068664551,26.895000457763672,4253838.0,-0.0057514167813551564,2.7500163913906235,1.0000190737772998,34.4867473399422,39.582944985846304,1.4211164845363662,1.7187859585179552,2.601315571762619,2.262321470116234,21.088491893936258,0.5999984741210902,-0.49197437540187394,-1.536000061035157,-3.4012178734363196,0.32921775136600573,-2.4686089672357383,-0.6033911548345756,2.062829829311525,21.13818616763363,-29.683008952999646,0.9326089062005809,6,1.0525007247924805,1.7525005340576172,3.234999656677246,2.6424999237060547,1.364999771118164,3,-0.018286985248105125,-1.2352881778096658,26.95000076293945,-1.2608677624267963,26.940000534057614,1.6486414038054413,27.28000068664551,-0.018286985248105125 3691,2015-06-05,26.51000022888184,26.76499938964844,26.434999465942386,26.59000015258789,3640383.0,-0.010636307019989522,-1.8695464685248881,0.7999961853172507,32.28602047703144,38.563472041502216,1.4572536062114096,1.8846118934210878,2.8487888406925244,2.571505683349823,22.354326617217858,0.36000061035155895,-0.5094446399220942,-1.6839999198913524,-3.6639801456436167,0.29598030586091184,-2.6739900327674846,-0.6940098070152203,2.1025467548276353,8.467706582046025,-42.49843435569944,0.9899901128761316,6,1.3375005722045863,1.8325004577636719,3.4824995994567836,2.9699993133544886,1.9300003051757741,4,-0.014145605309782261,2.7500163913906235,26.795000076293945,-1.2352881778096658,26.95000076293945,-1.2608677624267963,26.940000534057614,-0.014145605309782261 3692,2015-06-08,26.239999771118164,26.48500061035156,26.15500068664551,26.399999618530273,3078934.0,-0.010184853090627999,-1.0000115597581698,2.000000000000089,27.689045810070382,36.499232651025416,1.4694879436359969,1.9618195005950732,3.064617580718007,2.8551050468624233,24.66662035703728,0.3549995422363281,-0.6057794646679362,-1.7677503585815444,-3.747086936354588,0.21158621919149923,-2.7574186474680644,-0.7780820696950244,2.151792582884916,6.513347802892196,-41.22187591326221,0.9896682888865218,6,1.4700002670288121,1.9775009155273473,3.6812500953674316,3.557499885559082,2.0750007629394496,0,0.01848325512888893,-1.8695464685248881,26.51000022888184,2.7500163913906235,26.795000076293945,-1.2352881778096658,26.95000076293945,0.01848325512888893 3693,2015-06-09,25.854999542236328,26.1299991607666,25.59000015258789,26.10000038146973,7219377.0,-0.014672264948172642,2.5409957037528064,1.5312567055289543,19.915260401512953,33.066555618940995,1.5713807331943777,2.1494712852634734,3.409359441092235,3.25663314309611,27.25245956863671,0.6499996185302734,-0.7424077053756193,-1.957500553131105,-3.9790125605744464,0.06401145431223654,-2.9682565568527757,-0.9467445494094342,2.2683778116838447,16.357997800660744,-25.509391732103307,1.0107560037216705,6,1.140000343322754,2.080000877380371,3.981250286102295,3.942500114440918,2.6400012969970703,1,0.013150267205863653,-1.0000115597581698,26.239999771118164,-1.8695464685248881,26.51000022888184,2.7500163913906235,26.795000076293945,0.013150267205863653 3694,2015-06-10,26.815000534057614,26.9950008392334,25.76499938964844,25.790000915527344,7524627.0,0.03713018792566758,-1.2883691056420206,-4.183657581490143,32.31871055742036,32.027894096610105,0.2540118016097459,1.1167760841886931,2.428774300959116,2.311724942627958,27.438071307170475,1.2300014495849574,-0.826493403936432,-0.9149995803833058,-2.9589405824781636,1.128941421711552,-1.9369700814307365,0.10697092066412495,0.953704011676038,86.57252580314237,48.78707897894628,1.0219705010474296,6,0.10499954223633168,1.1199998855590856,3.0212492942810094,2.9824991226196325,2.064998626708988,2,-0.00522100668315284,2.5409957037528064,25.854999542236328,-1.0000115597581698,26.239999771118164,-1.8695464685248881,26.51000022888184,-0.00522100668315284 3695,2015-06-11,26.70499992370605,26.979999542236328,26.565000534057614,26.75,4556867.0,-0.004102204294639145,-1.5538490430944594,-0.04390252979652201,28.096117647763947,31.718560683517637,0.15364047869575614,1.2196049677435674,2.5105241475621227,2.432739306594975,27.26224022240932,0.4149990081787145,-0.9529364114394667,-0.9807501792907765,-3.0751494538796855,1.1136490952981326,-2.027949816585231,0.06644945800367807,0.7586860069871939,79.35937553028992,46.643271076294525,1.047199637294454,6,-0.08749961853026988,1.0775003433227575,3.116250038146976,3.139999389648441,1.93499946594239,3,0.027335687860770674,-1.2883691056420206,26.815000534057614,2.5409957037528064,25.854999542236328,-1.0000115597581698,26.239999771118164,0.027335687860770674 3696,2015-06-12,26.43000030517578,26.739999771118164,26.084999084472656,26.6200008392334,3976552.0,-0.010297682805314401,2.046526172912887,4.222226931716701,27.737227293594827,31.348396651766926,0.301195151703876,1.4334193597478375,2.7481757267042752,2.710559179494947,27.070913460378005,0.6550006866455078,-1.17683734194825,-1.1702498435974107,-3.325306312438819,0.9848066252439978,-2.247778078018115,-0.09272160917670647,0.7713696165827137,59.78645851009673,30.933103224548766,1.0775282344207033,6,0.09499931335449219,1.3524999618530273,3.3799996376037598,3.414999008178711,2.5100002288818324,4,0.06545590322590877,-1.5538490430944594,26.70499992370605,-1.2883691056420206,26.815000534057614,2.5409957037528064,25.854999542236328,0.06545590322590877 3697,2015-06-15,26.20000076293945,26.36000061035156,26.01499938964844,26.03499984741211,3942705.0,-0.008702214891434967,-2.3658355042799135,-0.8684234302062755,27.36274301096681,30.347394515546913,0.404414387933997,1.5918480432101667,2.946250056604004,2.9406331259411793,27.25941879605794,0.4150009155273402,-1.2688101562037488,-1.3029994010925314,-3.5289264853591824,0.9229276831741196,-2.415962943225857,-0.19003585895920594,0.7799987792968786,43.416392329882655,13.873127744240804,1.1129635421333257,6,0.19999885559082387,1.582499504089359,3.5737495422363317,3.6449985504150426,2.2899990081787145,0,0.08549617198052517,2.046526172912887,26.43000030517578,-1.5538490430944594,26.70499992370605,-1.2883691056420206,26.815000534057614,0.08549617198052517 3698,2015-06-16,26.239999771118164,26.274999618530273,25.71999931335449,26.06999969482422,3571035.0,0.001526679657021024,3.625006953881885,1.03029777592826,20.019825839601978,27.767966486433878,0.2846075969861417,1.4617965888060525,2.8734876261593314,2.898706478544277,27.607886493452877,0.5550003051757848,-1.2284389415962984,-1.1582504272460952,-3.416268457055203,1.0997676025630128,-2.287259442150649,-0.029241412341541206,0.5453998565673821,40.784300819186726,18.929615651988065,1.1290090149045535,6,0.05749988555908203,1.5250005722045898,3.533750534057617,3.604999542236328,2.2100009918212855,1,0.07907777366764157,-2.3658355042799135,26.20000076293945,2.046526172912887,26.43000030517578,-1.5538490430944594,26.70499992370605,0.07907777366764157 3699,2015-06-17,25.920000076293945,26.63500022888184,25.88999938964844,26.54999923706055,5439582.0,-0.012195110427418387,-1.1594210510312337,-3.7058757531219,23.764711267807897,26.57662914508562,0.4952137612209242,1.6477202703571976,3.15665235010259,3.21449900913467,28.493930139607482,0.7450008392333984,-1.1905386691326072,-1.3395001411437981,-3.6030417900075307,0.9240415077199344,-2.471270965575666,-0.20772931671193007,-0.3299999237060547,15.873073540386823,-7.143473485377118,1.1317708244318672,6,0.3725004196166992,1.5200004577636719,3.853750228881836,3.924999237060547,2.4950008392333984,2,0.0993441649444482,3.625006953881885,26.239999771118164,-2.3658355042799135,26.20000076293945,2.046526172912887,26.43000030517578,0.0993441649444482 3700,2015-06-18,26.315000534057614,26.32500076293945,25.584999084472656,25.899999618530273,4500237.0,0.015239215146643836,2.4022958266467116,-0.6587324894565773,35.65991107109224,26.951505877759047,0.027898879917806596,1.1149562758104956,2.7043077391193613,2.8237727618232427,29.524739275254415,0.7400016784667933,-1.180642307601115,-0.8207496643066428,-3.001071451388203,1.3595721227749173,-1.9109105578474228,0.2694112292341373,0.31999969482422586,63.20355113425219,36.17902555930347,1.0901608935407796,6,-0.02500057220458629,1.1224994659423864,2.9587497711181676,3.1849994659423864,1.5949993133544957,3,0.09747287002290927,-1.1594210510312337,25.920000076293945,3.625006953881885,26.239999771118164,-2.3658355042799135,26.20000076293945,0.09747287002290927 3701,2015-06-19,26.165000915527344,26.70000076293945,26.125,26.489999771118164,7635866.0,-0.005700156393162015,-1.839505126285086,-0.7831280448570708,35.79618540103628,27.85229916564414,0.1383643349174939,1.0917421448223834,2.7953274298996114,2.9590950255157793,30.763043425541593,0.5750007629394496,-1.2345749271653013,-0.82524929046631,-2.843003183165237,1.1925046022326171,-1.8341262368157736,0.18362765588315355,-0.5800018310546875,52.018023134479165,21.393832392541132,1.0088769463494642,6,0.1249990463256836,1.2724990844726562,2.883749008178711,3.1099987030029297,1.0799999237060547,4,0.09459195060269754,2.4022958266467116,26.315000534057614,-1.1594210510312337,25.920000076293945,3.625006953881885,26.239999771118164,0.09459195060269754 3702,2015-06-22,27.0,27.045000076293945,26.59499931335449,26.70000076293945,4962719.0,0.03191282458458211,1.3076998317618242,-0.9230778259670401,50.678726978582944,31.27046211865192,-0.6453577365756296,0.11537971860342466,1.8951668900074026,2.12186913461764,31.937804924277113,0.8799991607666016,-1.2167288186156107,0.10324983596801829,-1.7107662739247047,1.9172659458607413,-0.803758218978345,1.0102578909143816,-1.4150009155273438,96.91780508739178,59.84136014006223,0.9070080549463616,6,-0.6850004196166992,0.4375,1.9512500762939453,2.177499771118164,0.5349998474121094,0,0.07185187163176354,-1.839505126285086,26.165000915527344,2.4022958266467116,26.315000534057614,-1.1594210510312337,25.920000076293945,0.07185187163176354 3703,2015-06-23,27.48500061035156,27.90999984741211,27.26000022888184,27.5,6459307.0,0.01796298556857634,-1.7956963666046197,-0.049998092646527784,55.46475788948681,33.84224515554819,-0.977636176603756,-0.4917040339848313,1.3233455493262625,1.633447578570216,32.44578886323942,0.9099998474121094,-1.1460229027040931,0.6497504234313922,-0.9786145457473623,2.2781153926101467,-0.16443206115798503,1.4639329080207695,-1.8416014862060521,81.72046892048189,39.230535847265266,0.8141824845893768,6,-0.7375011444091761,-0.04750061035155895,1.4662494659423864,1.6924991607666051,-0.1550006866455078,1,0.03656536796248422,1.3076998317618242,27.0,-1.839505126285086,26.165000915527344,2.4022958266467116,26.315000534057614,0.03656536796248422 3704,2015-06-24,27.1299991607666,27.540000915527344,27.09499931335449,27.48500061035156,5579680.0,-0.012916188528344197,-1.0941195478024976,23.667726347908705,53.28752702856494,36.64129064230386,-0.6406213885640142,-0.3213271329550622,1.5959271902525032,1.9799751222457793,32.98464074697962,0.4450016021728551,-1.0291265855110048,0.40149898529052663,-0.7728096549058101,1.5758076254868634,-0.18565533480764174,0.988653305388695,-1.3506039932251,66.45159437886085,20.38254683557531,0.5871543200981676,6,-0.38249969482421875,0.30750083923339844,1.7450008392333984,2.0475006103515625,0.29000091552734375,2,0.04865468643588233,-1.7956963666046197,27.48500061035156,1.3076998317618242,27.0,-1.839505126285086,26.165000915527344,0.04865468643588233 3705,2015-06-25,27.190000534057614,27.44499969482422,26.98500061035156,27.024999618530273,3356363.0,0.0022116245907513044,-2.7551109381081336,-0.46478941345238906,56.981518702972274,39.89065635445691,-0.6979917587124653,-0.48163026374509244,1.4560501025890673,1.914237607898329,33.04427052914236,0.4599990844726598,-0.824880328446902,0.5095003128051729,-0.48485170776393716,1.503852333374283,0.012324302520617891,1.006676323089728,-1.2827690857238743,59.66390056568633,8.473425458488535,0.4971760102845545,6,-0.4425010681152308,0.24749946594238637,1.6849994659423864,1.9874992370605504,0.32999992370605824,3,0.04505334157442631,-1.0941195478024976,27.1299991607666,-1.7956963666046197,27.48500061035156,1.3076998317618242,27.0,0.04505334157442631 3706,2015-06-26,27.20000076293945,27.32999992370605,26.88500022888184,26.9950008392334,3177273.0,0.0003677906835386491,-1.0941105720684146,1.2424168862995382,60.41215257622254,43.562812972818655,-0.6562977207664709,-0.5385373933011302,1.3669001433088432,1.8920344786247938,32.520124955298236,0.44499969482421164,-0.7370333766842201,0.5317504882812472,-0.4283937840727283,1.4918947606352226,0.05167835210425764,1.0118226244582367,-1.1726032106610091,46.00769611234629,-10.386588180826799,0.4800721361769881,6,-0.45250129699706676,0.23749923706055043,1.6224994659423864,1.9774990081787145,0.8400001525878942,4,0.026102906785210322,-2.7551109381081336,27.190000534057614,-1.0941195478024976,27.1299991607666,-1.7956963666046197,27.48500061035156,0.026102906785210322 3707,2015-06-29,26.40500068664551,26.739999771118164,25.920000076293945,26.0,6985501.0,-0.029227943161573067,-1.9026510433018369,1.9756138408433792,55.47809646696135,47.50262082030303,0.190916582473303,0.19768414996668682,2.0775222344750084,2.6658535664910623,32.13367993453622,1.2800006866455043,-0.6326203006026816,-0.21949958801269176,-1.141248085707133,0.7022489096817495,-0.6803738368599141,0.24137466083453063,1.504999160766598,24.37189277057295,-35.55469866606441,0.46087424884722145,6,0.34249877929687145,1.0324993133544886,2.389999389648434,2.7724990844726527,1.4899997711181605,0,0.03181216173998136,-1.0941105720684146,27.20000076293945,-2.7551109381081336,27.190000534057614,-1.0941195478024976,27.1299991607666,0.03181216173998136 3708,2015-06-30,26.20499992370605,26.625,26.03000068664551,26.26000022888184,7408495.0,-0.007574351741661212,-1.9382770703037036,-0.1358029924130202,42.84037201338902,49.62213868092315,0.4307259442740019,0.3581602492127729,2.2182566354102775,2.84177844458047,31.53793172230563,0.5949993133544886,-0.5041270634206647,-0.3827503204345746,-1.310126384239986,0.5446257433708368,-0.8464383523372803,0.08093771146813111,1.6651999282836947,17.592574059836338,-37.35394447380795,0.4636880319027054,6,0.5424995422363317,1.2325000762939489,2.366250038146976,2.972499847412113,2.0650005340576207,1,0.05075367019951371,-1.9026510433018369,26.40500068664551,-1.0941105720684146,27.20000076293945,-2.7551109381081336,27.190000534057614,0.05075367019951371 3709,2015-07-01,26.53000068664551,26.834999084472656,26.2450008392334,26.40999984741211,4964007.0,0.012402242468447788,-1.6222210919386764,-2.18182133444284,48.04470226196522,50.998226591020156,0.22501626619505188,8.51741368173009e-05,1.8160730164528758,2.497460826362513,30.69862493952501,0.6299991607666051,-0.33882634321357585,-0.03674955368041566,-0.9484760590112025,0.8749769516503711,-0.4926128063458073,0.41911369898497597,1.3011951698303186,40.00005002882935,-11.36854774970174,0.455863252665393,7,0.384999275207516,0.8949985504150355,2.0649995803832972,2.6474990844726527,0.7099990844726527,2,0.030154512489825924,-1.9382770703037036,26.20499992370605,-1.9026510433018369,26.40500068664551,-1.0941105720684146,27.20000076293945,0.030154512489825924 3710,2015-07-02,26.30500030517578,26.649999618530273,26.28499984741211,26.51000022888184,2483070.0,-0.008480979104647735,-1.9795797619325657,-1.7083207502185278,48.587571595568235,52.41949172374593,0.5011502391305491,0.19657214446926474,1.9501744853379392,2.7076275585528506,29.45603671082272,0.36499977111816406,-0.14097268111652994,-0.2372499465942397,-1.14948547131009,0.6749855781216105,-0.6933677089521666,0.2188678157636872,1.487971635696411,27.3049837266621,-22.048754112480495,0.4561177623579252,7,0.6099996566772461,0.6874990463256836,2.2899999618530273,2.872499465942383,0.5699996948242188,3,0.04238736963248679,-1.6222210919386764,26.53000068664551,-1.9382770703037036,26.20499992370605,-1.9026510433018369,26.40500068664551,0.04238736963248679 3711,2015-07-03,26.13500022888184,26.26499938964844,25.9950008392334,26.25,3243103.0,-0.006462652511754263,2.72415516765091,0.560974702034789,49.2554355021742,52.261348226367176,0.7447674378205953,0.3552516268899666,2.0365482167741256,2.875067256643039,28.257875857158787,0.3099994659423828,0.038027190831250834,-0.38850002288818075,-1.3187638357018763,0.5417637899255148,-0.8536319292950303,0.07663188351866879,1.6205122746987861,23.497309905925263,-25.5083353914237,0.46513190640684865,7,0.7799997329711879,0.7824993133544886,2.655000209808346,3.0424995422363246,0.8999996185302699,4,0.052994077549357144,-1.9795797619325657,26.30500030517578,-1.6222210919386764,26.53000068664551,-1.9382770703037036,26.20499992370605,0.052994077549357144 3712,2015-07-06,26.72500038146973,27.270000457763672,25.80500030517578,25.88999938964844,8528838.0,0.022575096515051074,-1.9154256237794176,-7.260892640936983,54.93387735080983,52.20236149984751,0.1247780501195983,-0.20717231863167385,1.3836887284961783,2.2834366354750877,26.241504063465133,1.4650001525878906,0.14268443054018576,0.17725009918213175,-0.747164323367322,1.1016645217315855,-0.2849571120925951,0.6394573104568586,0.993801873565161,62.79863347923814,12.226228329529839,0.46220721127472764,7,-0.052499771118167615,0.022499084472652697,1.9062499999999964,2.452499389648434,0.09499931335448863,0,0.04920488364031583,2.72415516765091,26.13500022888184,-1.9795797619325657,26.30500030517578,-1.6222210919386764,26.53000068664551,0.04920488364031583 3713,2015-07-07,26.19499969482422,26.85000038146973,26.114999771118164,26.60000038146973,5110737.0,-0.019831643744820937,-1.6017696127579686,-0.485030186326044,52.68292011214081,52.13518295357816,0.5057317170732745,0.36849951521144675,1.8266116681066364,2.816452449440206,23.690438523721184,0.735000610351566,0.25209441944587496,-0.36975059509277486,-1.2520709809723876,0.5125697907868378,-0.810910788032583,0.07140959784703327,1.4472504822163081,26.62111597459646,-27.169803557541247,0.44116019293980707,7,0.43000030517578125,0.5524997711181641,2.3775010108947754,2.97500038146973,0.2350006103515625,1,0.06489791115650778,-1.9154256237794176,26.72500038146973,2.72415516765091,26.13500022888184,-1.9795797619325657,26.30500030517578,0.06489791115650778 3714,2015-07-08,26.67499923706055,26.75,26.20000076293945,26.34000015258789,4827609.0,0.018324090392380254,1.2680352367469079,-0.8271568308867523,53.45487879927213,51.74333407538926,-0.05095550393623682,-0.12914782991945373,1.2484872467523722,2.3240872788153126,22.601361675553424,0.5550003051757812,0.2404086003293351,0.11724901199341176,-0.75891170726387,0.9934097312506935,-0.3208313476352309,0.5553293716220544,0.8937609451053881,59.38558643478194,6.505007690958195,0.43808035962864145,7,-0.10749912261963246,0.07250022888183238,1.7900013923644984,2.3875007629394496,-0.1949996948242223,2,0.05979386190523783,-1.6017696127579686,26.19499969482422,-1.9154256237794176,26.72500038146973,2.72415516765091,26.13500022888184,0.05979386190523783 3715,2015-07-09,27.434999465942386,27.53499984741211,26.649999618530273,26.80500030517578,3885197.0,0.02849110592760362,1.1325308680275485,1.8805996492746269,60.91063031259189,51.798720490541406,-0.8633369906427646,-0.8765978376988173,0.41715782350690844,1.5557757195580386,21.556202421686482,0.8850002288818359,0.17721962563166826,0.8407492637634313,-0.11815498134779645,1.799653508874659,0.3612971412078174,1.3202013863190452,-1.6299991607666051,94.2196295994128,39.526776940909315,0.4794521225556141,7,-0.764999389648441,-0.6875000000000036,0.9750008583068812,1.5725002288818324,-1.2449989318847727,3,-0.007107698145439878,1.2680352367469079,26.67499923706055,-1.6017696127579686,26.19499969482422,-1.9154256237794176,26.72500038146973,-0.007107698145439878 3716,2015-07-10,28.15999984741211,28.2549991607666,27.84499931335449,28.07999992370605,5846891.0,0.026426112468846075,2.0370522121831045,0.12698417504034692,60.15760493411471,52.31866587578067,-1.6068145056564482,-1.5445347241959269,-0.34674991232659025,0.826196298668016,20.301010824658103,0.8199996948242152,0.16752671856849943,1.4792496681213372,0.29669565949922827,2.661803676743446,0.887972663810281,2.0705266724323934,-2.3203995513916027,96.12247519472483,44.83874174080428,0.5912770043110548,7,-1.130000114440918,-1.2400007247924805,0.037500858306884766,0.6350002288818395,-1.9050006866455078,4,-0.045632097101385494,1.1325308680275485,27.434999465942386,1.2680352367469079,26.67499923706055,-1.6017696127579686,26.19499969482422,-0.045632097101385494 3717,2015-07-13,28.440000534057614,28.625,28.274999618530273,28.38500022888184,5077359.0,0.00994320625577827,-1.5454431960049937,0.6875044703525021,58.67392139654474,54.077949140575754,-1.7520391554243133,-1.7371820671573595,-0.675618113258583,0.5481480831994467,19.043644349324023,0.4650001525878906,0.13864702028646292,1.6472503662109332,0.2513523695296911,3.0431483628921754,0.9493013678703122,2.3451993645515543,-2.5037842834472634,92.62950402100957,43.32882049375625,0.6979489983406217,7,-1.225000381469723,-1.3350009918212855,-0.34499979019164684,0.35499954223633523,-2.29000091552734,0,-0.04940227356757543,2.0370522121831045,28.15999984741211,1.1325308680275485,27.434999465942386,1.2680352367469079,26.67499923706055,-0.04940227356757543 3718,2015-07-14,28.315000534057614,28.520000457763672,28.22500038146973,28.45000076293945,3549927.0,-0.00439521792027775,1.1454580764188147,-2.454535996671145,61.23222913326546,55.543229904053554,-1.4485950535401209,-1.5270502719365453,-0.6111334833446698,0.6679268316059819,17.441364201545102,0.29500007629394176,0.08776844176377097,1.4185003280639599,-0.1068610647969237,2.9438617209248434,0.6558196316335163,2.1811810244944034,-2.2174572584838828,87.21651284648854,38.42942162777227,0.7626806964304422,7,-1.100000381469723,-1.2100009918212855,-0.35125017166136985,0.35499954223633523,-2.5799999237060547,1,-0.05279889850029107,-1.5454431960049937,28.440000534057614,2.0370522121831045,28.15999984741211,1.1325308680275485,27.434999465942386,-0.05279889850029107 3719,2015-07-15,28.4950008392334,28.54999923706055,28.15999984741211,28.28000068664551,2441620.0,0.006357065222699854,1.400018780224393,-1.592591022760962,62.094525224356346,57.044002529474454,-1.4757368545179723,-1.5855381111417657,-0.8267879568985457,0.4814635695772047,16.376342947151112,0.38999938964844105,0.1296542354025263,1.4697505950927727,-0.14087696315914044,3.080378153344686,0.6644368159668161,2.2750643742187293,-2.2458101601940896,93.4177652831712,44.10603552316498,0.805313779125956,7,-1.2800006866455078,-1.3900012969970703,-1.0300006866455078,-0.10750102996826172,-3.155000686645508,2,-0.07246887079274678,1.1454580764188147,28.315000534057614,-1.5454431960049937,28.440000534057614,2.0370522121831045,28.15999984741211,-0.07246887079274678 3720,2015-07-16,28.8799991607666,29.01499938964844,28.645000457763672,28.65999984741211,3793517.0,0.013511083003834079,-1.9600140381930689,1.023251894040222,64.55803907451649,58.74429181529026,-1.6282915011463857,-1.86409339674168,-1.246280875620407,0.08538936795449814,15.139937142241703,0.5199985504150426,0.2797325482633184,1.726498985290526,-0.04632233853227774,3.4993203091133296,0.8400883233791241,2.6129096472019278,-2.488259922469652,88.46151965139515,37.13187900847521,0.8864106619114009,7,-1.4699993133544922,-1.5799999237060547,-1.4524989128112793,-0.49249935150146484,-4.319999694824215,3,-0.083102482280909,1.400018780224393,28.4950008392334,1.1454580764188147,28.315000534057614,-1.5454431960049937,28.440000534057614,-0.083102482280909 3721,2015-07-17,28.63999938964844,29.0,28.59000015258789,29.0,3300228.0,-0.008310241623697867,1.2777730682829653,-1.6363715179941405,71.42855052899182,60.577033279532706,-1.1125902283670328,-1.5063997495011527,-1.0466935925472995,0.30825459255056487,14.46372557531784,0.4099998474121094,0.38675762073987485,1.3627492904663114,-0.4642425784940727,3.1897411594266956,0.4492533559861194,2.2762452249465035,-2.038399339243373,56.14032739489517,1.3428509407550777,0.9134959344801914,7,-1.0749998092651403,-1.3400001525878942,-1.4399991035461461,-0.25249958038330433,-5.0649986267089915,4,-0.08554465460206495,-1.9600140381930689,28.8799991607666,1.400018780224393,28.4950008392334,1.1454580764188147,28.315000534057614,-0.08554465460206495 3722,2015-07-20,28.940000534057614,29.10000038146973,28.690000534057614,28.739999771118164,2718693.0,0.010474900516848518,-1.7333392673219312,-0.5555567329292543,75.72906259689255,63.13771577783845,-1.1905506366013334,-1.7429719648084365,-1.4075045219567066,-0.010903174215261657,14.354462302553095,0.46000099182128906,0.5291677152158023,1.5657504081726046,-0.3999937477723101,3.5314945641175193,0.582878330200149,2.54862248614506,-2.1453285365130768,82.97874930757128,22.50537063191573,0.9828720779724568,7,-1.2899999618530238,-1.5975008010864222,-1.7862505912780726,-0.5525007247924769,-4.510000228881832,0,-0.09277820745480658,1.2777730682829653,28.63999938964844,-1.9600140381930689,28.8799991607666,1.400018780224393,28.4950008392334,-0.09277820745480658 3723,2015-07-21,28.489999771118164,29.0,28.395000457763672,29.0,3213749.0,-0.015549438653598924,1.372546159686148,-2.5499914169639393,68.0146893828047,64.75547250934207,-0.4255162134156514,-1.2794150012721097,-1.0181875868695691,0.4162515540177054,15.30394634212398,0.6049995422363281,0.6873296773643744,1.0654996871948228,-0.9625584115718056,3.093557785961451,0.051470637811508624,2.079528736578137,-1.4647949351811071,35.1063549167969,-26.80189713529657,1.0140290493833148,7,-0.6149997711181641,-1.1475000381469727,-1.398749828338623,-0.10249996185302734,-4.094999313354492,1,-0.08213408814976808,-1.7333392673219312,28.940000534057614,1.2777730682829653,28.63999938964844,-1.9600140381930689,28.8799991607666,-0.08213408814976808 3724,2015-07-22,28.45000076293945,28.59000015258789,28.26499938964844,28.315000534057614,1959904.0,-0.0014039666023185626,-1.765934306747209,-0.264706212343906,70.40913436515248,65.81086184851547,-0.11985928345679042,-1.1968156855601144,-0.9988402573028168,0.4317424798708771,16.035375993175265,0.3250007629394496,0.7818663296633588,0.9595005989074679,-1.1136177735377402,3.032618971352676,-0.07705858731513615,1.9960597851300719,-1.217316372449126,22.155826771832555,-42.30656163016917,1.036559186222604,7,0.022499084472659803,-1.1075010299682582,-1.4187507629394496,-0.06250095367431285,-3.6150016784667933,2,-0.09543058276907324,1.372546159686148,28.489999771118164,-1.7333392673219312,28.940000534057614,1.2777730682829653,28.63999938964844,-0.09543058276907324 3725,2015-07-23,28.415000915527344,28.72500038146973,28.3799991607666,28.72500038146973,1826434.0,-0.0012302230746403797,1.225818161681887,-2.2962884471383016,72.26562805590171,67.15619775093624,0.07685498325376372,-1.1229084449057964,-0.9571164017017075,0.4393069926441626,16.73241976751906,0.34500122070312855,0.9446265010565646,0.863250732421875,-1.2445799958002475,2.9710814606439975,-0.190664631689188,1.917166096532938,-0.995584925939081,17.964233258181178,-49.545116143032715,1.053915364111062,7,0.21499919891357422,-1.0725011825561523,-1.548750400543213,-0.02750110626220703,-3.6850013732910156,3,-0.1082175141250522,-1.765934306747209,28.45000076293945,1.372546159686148,28.489999771118164,-1.7333392673219312,28.940000534057614,-0.1082175141250522 3726,2015-07-24,27.90999984741211,28.5049991607666,27.899999618530273,28.36000061035156,3101639.0,-0.017772340378116147,-1.5744594506850205,1.4516178651194276,61.76761720908965,67.49994173010789,0.6064375879629189,-0.5923593095084385,-0.4688516794565274,0.9142164883785036,17.069800219912555,0.6049995422363281,1.0715881247465582,0.32274971008300923,-1.7840525328718826,2.429551953037901,-0.7306514113944367,1.3761508315604551,-0.32252541863569917,0.8333518769888045,-64.49293979146306,1.0534011214774452,7,0.5900001525878906,-0.45749950408935547,-1.0462498664855957,0.47499942779541016,-3.354999542236328,4,-0.12002867788551219,1.225818161681887,28.415000915527344,-1.765934306747209,28.45000076293945,1.372546159686148,28.489999771118164,-0.12002867788551219 3727,2015-07-27,27.2450008392334,27.84499931335449,27.2450008392334,27.78000068664551,3481493.0,-0.023826550047092554,-1.2429855897095705,1.1888865341415,60.154749796076054,67.38022180375353,1.2115019526595816,0.14629782220472265,0.17117734504099502,1.5541326144964245,16.185596881999682,0.6649990081787109,1.0789454544690145,-0.3842493057250991,-2.4242475171514,1.655748905701202,-1.4042484114382496,0.6357497999880515,1.8549995422363317,0.0,-67.32142794896546,1.0199991057131501,7,0.9274997711181641,0.20749950408935547,-0.38125085830688477,1.139998435974121,-3.305000305175785,0,-0.13470361399325292,-1.5744594506850205,27.90999984741211,1.225818161681887,28.415000915527344,-1.765934306747209,28.45000076293945,-0.13470361399325292 3728,2015-07-28,27.53499984741211,27.795000076293945,27.22500038146973,27.35000038146973,2938749.0,0.010644118159141458,-1.6206914695372199,-0.3457934929089303,58.63454507432915,66.99577956486162,0.8931483405864071,-0.04105707841738848,-0.1470618207154608,1.236490620788814,15.2630170041548,0.5699996948242152,1.0470381185288247,-0.16075029373168803,-2.0889081150432816,1.7674075275799055,-1.1248292043874848,0.8033286169241087,1.527900543212894,20.66663106282528,-45.689898726251265,0.9640789106557959,7,0.6275005340576207,-0.08249950408935547,-0.658750057220459,0.8499994277954102,-3.3699989318847656,1,-0.1127655550914467,-1.2429855897095705,27.2450008392334,-1.5744594506850205,27.90999984741211,1.225818161681887,28.415000915527344,-0.1127655550914467 3729,2015-07-29,27.32999992370605,27.665000915527344,27.290000915527344,27.649999618530273,3458554.0,-0.007445067181481191,1.1428431297751522,-1.729733073520822,48.813564289944544,65.24639347768695,1.023104440936553,0.2392144296836065,0.01512790624316196,1.4082233950391867,14.620464643203334,0.375,0.998663298160892,-0.4057501792907736,-2.2640072158076876,1.4525068572261404,-1.3348786975492324,0.5233783389676852,1.6593844665527406,6.999969482421402,-53.525700534367715,0.9291285182584571,7,0.832500457763679,0.12250041961670277,-0.23750019073485973,1.0549993515014684,-2.6399993896484375,2,-0.10739112602033196,-1.6206914695372199,27.53499984741211,-1.2429855897095705,27.2450008392334,-1.5744594506850205,27.90999984741211,-0.10739112602033196 3730,2015-07-30,27.420000076293945,27.6299991607666,27.18000030517578,27.520000457763672,2770613.0,0.003293090114860453,1.8125122935429843,0.31250149011753703,40.23746748322009,61.78071758371232,0.7869837506702737,0.24983966993233153,-0.12058192883168317,1.2845030042533239,13.999191366259794,0.4499988555908203,0.9430345005906489,-0.37150001525878906,-2.1122081673624287,1.3692081368448505,-1.241854091310607,0.49885406079302896,1.4988089536132847,18.113205917536252,-36.34369672877659,0.870354076051819,7,0.7200002670288086,0.032500267028808594,-0.3275003433227539,0.9649991989135742,-3.235000610351559,3,-0.09427428827967654,1.1428431297751522,27.32999992370605,-1.6206914695372199,27.53499984741211,-1.2429855897095705,27.2450008392334,-0.09427428827967654 3731,2015-07-31,27.520000457763672,27.665000915527344,27.2450008392334,27.520000457763672,3001758.0,0.003646986914350281,1.8965431059430164,-0.0,37.25761209375709,57.506111972252825,0.5715037538364456,0.272912536463064,-0.27526021684621327,1.1511812225490985,13.004690979500344,0.4200000762939453,0.8635137420022438,-0.3407496452331529,-1.9052651822012479,1.223765891734942,-1.1230074137172004,0.4415081232508946,1.294480048659672,51.127918749695525,1.4376467926582563,0.7822577684840472,7,0.5699996948242188,-0.06750011444091797,-0.42750072479248047,0.8649988174438477,-3.3150005340576207,4,-0.10138084553484283,1.8125122935429843,27.420000076293945,1.1428431297751522,27.32999992370605,-1.6206914695372199,27.53499984741211,-0.10138084553484283 3732,2015-08-03,28.040000915527344,28.09000015258789,27.45000076293945,27.5,3026856.0,0.018895365156760935,1.000000000000011,100.0,46.56679555361465,55.12301265789837,-0.10011553864293532,-0.1512761352075742,-0.8384146990235664,0.602301252513719,13.467789308341763,0.639999389648441,0.7360902548768706,0.11350078582763601,-1.3577936112995417,1.5847951829548137,-0.6221464127359546,0.8491479843912266,0.6764107788211469,94.50557742369557,47.51476240162176,0.7356471985635892,8,-0.08750057220458984,-0.5875005722045898,-0.9475011825561523,0.23999881744384766,-3.715000152587894,0,-0.1242867509473482,1.8965431059430164,27.520000457763672,1.8125122935429843,27.420000076293945,1.1428431297751522,27.32999992370605,-0.1242867509473482 3733,2015-08-04,27.895000457763672,28.09499931335449,27.809999465942386,27.979999542236328,2280984.0,-0.005171200179361457,-1.2352835579756825,-0.1574054451179022,42.44331882563034,52.015699820173694,-0.054078521087198794,0.13451068238022046,-0.7341460262551252,0.7256685838933059,13.958580470162051,0.28499984741210227,0.5784120749027934,-0.11649971008300852,-1.342598148476167,1.10959872831015,-0.7295489292795878,0.49654950911357076,0.7292265532344544,78.1421778818196,35.49463410757955,0.6130492191965791,8,0.05749988555908203,-0.44250011444091797,-0.8025007247924805,0.34749889373779297,-3.6000003814697266,1,-0.14178167624318183,1.000000000000011,28.040000915527344,1.8965431059430164,27.520000457763672,1.8125122935429843,27.420000076293945,-0.14178167624318183 3734,2015-08-05,28.270000457763672,28.274999618530273,27.8799991607666,27.940000534057614,2640342.0,0.013443269182511486,1.3235440964450205,-3.882393860515256,42.29799810324821,48.68596315876776,-0.5110377869538674,-0.12107668735269073,-1.1640909116663707,0.34736276179290826,14.573306801661982,0.3950004577636719,0.3638104139372089,0.17875022888183523,-0.8769753908933495,1.23447584865702,-0.3491125810057589,0.7066130387694294,0.2675729508851141,99.54345535146622,60.101367915674686,0.5278628098875925,8,-0.42750072479248047,-0.817500114440918,-1.1775007247924805,-0.10250091552734375,-4.200000762939453,2,-0.14520691460084467,-1.2352835579756825,27.895000457763672,1.000000000000011,28.040000915527344,1.8965431059430164,27.520000457763672,-0.14520691460084467 3735,2015-08-06,27.239999771118164,27.70499992370605,27.020000457763672,27.45000076293945,7553087.0,-0.03643440643675844,-1.1076919013929412,-0.636366789006716,35.26316782773954,45.74102433861774,0.37410180577279917,0.9418554886351451,-0.16619137826616637,1.3616478078360146,14.945643824916607,1.25,0.1925041971222612,-0.8415004730224602,-1.9259556900368509,0.2429547439919304,-1.3837280815296573,-0.29927286451526314,1.2161192513222403,17.529837487708612,-18.982115878222736,0.5422276085071959,8,0.4075002670288086,0.21250057220458984,-0.07000017166137695,0.9274997711181641,-3.3999996185302734,3,-0.09361230758027561,1.3235440964450205,28.270000457763672,-1.2352835579756825,27.895000457763672,1.000000000000011,28.040000915527344,-0.09361230758027561 3736,2015-08-07,26.875,27.20499992370605,26.85000038146973,27.18000030517578,4129014.0,-0.01339940433865805,1.0,1.4523755460895242,28.556590809789284,42.23011778458587,0.6446378835669933,1.2708051234649531,0.18453178605170706,1.7033807763413833,14.635910679360375,0.38999938964843395,-0.009830973115505515,-1.1422502517700188,-2.352132736722588,0.0676322331825503,-1.7471914942463016,-0.537309009293736,1.4662295372662655,1.7543601343842499,-27.68685898937275,0.6049412424762841,8,0.6875,0.5775003433227539,0.0787496566772461,1.2924995422363281,-2.9699993133544886,4,-0.10009304312772516,-1.1076919013929412,27.239999771118164,1.3235440964450205,28.270000457763672,-1.2352835579756825,27.895000457763672,-0.10009304312772516 3737,2015-08-10,27.03499984741211,27.059999465942386,26.6200008392334,26.95499992370605,3394672.0,0.0059534826944041,5.769253341549342,-0.26229456937740364,33.922651421364776,39.48435182314538,0.5048020515309268,1.054198489467744,0.017139416347134784,1.5232832274640025,14.055894220256937,0.4399986267089879,-0.22937419289525707,-0.912000370025634,-2.1802790160933903,0.35627827604212214,-1.5461396930595122,-0.27786104699175596,1.157106774274503,25.07548726743007,-3.498388471150154,0.6341393230338783,8,0.41250038146972656,0.41750049591064453,-0.11875009536743164,1.1324996948242188,-2.5550003051757812,0,-0.10467911742847513,1.0,26.875,-1.1076919013929412,27.239999771118164,1.3235440964450205,28.270000457763672,-0.10467911742847513 3738,2015-08-11,26.81999969482422,27.34000015258789,26.76499938964844,27.22500038146973,4039242.0,-0.007952659656052186,-1.2330070479132347,-5.062513411057684,32.6595659199872,37.689463115372355,0.6791313982375655,1.2136802701966474,0.23305720638243344,1.7187273209435183,13.351719854829769,0.5750007629394496,-0.36119600048361633,-1.052250480651857,-2.4027650421441322,0.29826408084041844,-1.7275077613979946,-0.3769931999057192,1.183454232968007,12.084531909793292,-16.586489800454718,0.6752572807461382,8,0.6275005340576172,0.7875003814697266,-0.1099996566772461,1.317500114440918,-2.2399997711181676,1,-0.09302755258294282,5.769253341549342,27.03499984741211,1.0,26.875,-1.1076919013929412,27.239999771118164,-0.09302755258294282 3739,2015-08-12,26.43000030517578,26.75,26.114999771118164,26.59000015258789,6443458.0,-0.0145413644327409,1.645836810274261,0.3950606818406555,30.36596943110834,36.59262999847105,1.0371025883343066,1.5189185526269284,0.6191389396033031,2.0860655865167814,12.99891034039375,0.7049999237060547,-0.4513340200714886,-1.3389998435974135,-2.8002560045551625,0.12225631736033549,-2.0696279240762863,-0.6083717631185408,1.4074392519893841,19.811352442005855,-9.792075948099477,0.7306280804788738,8,0.7649993896484375,1.177499771118164,0.25624942779541016,1.7074995040893555,-1.7800006866455078,2,-0.08077942505599367,-1.2330070479132347,26.81999969482422,5.769253341549342,27.03499984741211,1.0,26.875,-0.08077942505599367 3740,2015-08-13,26.479999542236328,26.834999084472656,26.43000030517578,26.75,3018841.0,0.0018917607447304086,-1.1891889105399358,1.6875044703526214,34.45651326602881,36.28139679539012,0.9384275802155777,1.349065654343697,0.5707191679357635,2.0081169280944238,12.106566744146964,0.404998779296875,-0.5561175832638448,-1.1690006256103516,-2.6402503126920323,0.30224906147132913,-1.904625469151192,-0.4333757820695112,1.1162984448822577,29.7958904045602,-3.304377108101402,0.73562484354084,8,0.7150001525878906,1.1275005340576172,0.17750024795532227,1.6575002670288086,-2.799999237060547,3,-0.09101208040310171,1.645836810274261,26.43000030517578,-1.2330070479132347,26.81999969482422,5.769253341549342,27.03499984741211,-0.09101208040310171 3741,2015-08-14,26.190000534057614,26.690000534057614,26.07999992370605,26.479999542236328,2988182.0,-0.010951624365255652,-1.392158182708924,1.0740685796634726,37.514784778765524,35.275617820406886,1.1397866806166768,1.5242551823147856,0.8681481954444479,2.268276259123713,11.401262590250678,0.6100006103515625,-0.5985377042049826,-1.336499691009525,-2.8671142942547014,0.19411491223565136,-2.1018069926321132,-0.5711923893869368,1.198915702820912,8.73020558489741,-27.37736198619998,0.7653073016225878,8,0.9874992370605504,1.399999618530277,0.5187492370605504,1.947499275207523,-2.2950000762939418,4,-0.08972891689764462,-1.1891889105399358,26.479999542236328,1.645836810274261,26.43000030517578,-1.2330070479132347,26.81999969482422,-0.08972891689764462 3742,2015-08-17,26.2549991607666,26.46500015258789,25.920000076293945,26.28000068664551,3153798.0,0.002481810820296193,1.7594908592233478,0.08621245305605454,33.99998378752895,34.33746948284007,0.8883806544881026,1.3152212958975582,0.8201923221439102,2.167205949758227,10.618732636676857,0.5450000762939453,-0.6108338670770692,-1.1372509956359877,-2.61597592765235,0.3414739363803747,-1.876613461644169,-0.3978885296278065,0.9244904660043289,23.591483554491738,-13.871548489423994,0.7393624660081819,8,0.8425006866455078,1.2550010681152344,0.7200002670288086,1.8825006484985352,-2.954999923706051,0,-0.0895067053604307,-1.392158182708924,26.190000534057614,-1.1891889105399358,26.479999542236328,1.645836810274261,26.43000030517578,-0.0895067053604307 3743,2015-08-18,26.149999618530273,26.290000915527344,26.06999969482422,26.145000457763672,2026107.0,-0.003999220932874081,-1.8387128530117516,-0.19995422642658128,34.87178208088932,33.512334369244634,0.8044136052849282,1.3027163042929182,0.9537775055920683,2.2448171833983324,10.29639078026011,0.220001220703125,-0.6264764387687443,-1.1252505302429192,-2.60854930152567,0.3580482410398318,-1.8668999158842965,-0.38360114460154193,0.8027818891548009,25.136589240040607,-15.51144385968594,0.741649385641376,8,0.6625003814697266,1.3600006103515625,1.010000228881836,1.7825002670288086,-2.844999313354492,1,-0.06386233654514317,1.7594908592233478,26.2549991607666,-1.392158182708924,26.190000534057614,-1.1891889105399358,26.479999542236328,-0.06386233654514317 3744,2015-08-19,25.73500061035156,26.045000076293945,25.70000076293945,25.96999931335449,3306871.0,-0.0158699431828917,-1.2623024633068203,-47.007630675314765,30.059161713951667,32.93411146771265,0.9186087576354396,1.5851571375051456,1.3621807680176943,2.634367089768336,10.321534474902833,0.44999885559082387,-0.7407469453445188,-1.4044995307922399,-2.931422874052597,0.12242381246811718,-2.1679612024224184,-0.6410378591620614,1.0318802396831117,3.0836915569029224,-38.74535004162691,0.7634616716301788,8,0.7849998474121129,1.664999961853031,1.4249992370605504,2.197499275207523,-2.590000152587887,2,-0.044880538537112935,-1.8387128530117516,26.149999618530273,1.7594908592233478,26.2549991607666,-1.392158182708924,26.190000534057614,-0.044880538537112935 3745,2015-08-20,25.34000015258789,25.690000534057614,25.229999542236328,25.5049991607666,5220837.0,-0.015348764266389203,-1.3896141213072826,0.7021273141948103,25.884934466490606,32.63726076290169,1.1351213141571002,1.8318966890094117,1.74940574120631,2.998409259036954,10.355551101249203,0.5050010681152308,-0.848201139601219,-1.6457499504089341,-3.2492406987894533,-0.04225920202841493,-2.447495324599192,-0.8440045762186763,1.2135046800277358,7.534283261982014,-31.75042130950631,0.801745374190259,8,0.9449996948242188,1.8249998092651367,1.8199996948242188,2.5924997329711914,-1.3449993133544922,3,-0.027229697312655676,-1.2623024633068203,25.73500061035156,-1.8387128530117516,26.149999618530273,1.7594908592233478,26.2549991607666,-0.027229697312655676 3746,2015-08-21,24.559999465942386,25.30500030517578,24.559999465942386,24.8799991607666,7727527.0,-0.03078140023475273,-3.6562596857640943,1.939403747673577,13.598287375378888,30.378998091125478,1.7346190713358354,2.4749473881891255,2.521272369506253,3.739967102429407,11.391125908710482,0.7800006866455043,-1.020984865234258,-2.258250617980952,-4.132284864199505,-0.384216371762399,-3.1952677410902304,-1.3212334948716737,1.728804308597379,0.0,-30.965370911829286,0.9370171231092771,8,1.3900003433227504,2.270000457763672,2.7950000762939418,3.3725004196166957,-0.875,4,-0.03583058550090401,-1.3896141213072826,25.34000015258789,-1.2623024633068203,25.73500061035156,-1.8387128530117516,26.149999618530273,-0.03583058550090401 3747,2015-08-24,23.57500076293945,24.25,23.0,23.809999465942386,14352010.0,-0.04010581125495727,1.2421529266260791,0.7343716472355643,11.565805621321104,28.035246946829243,2.4330654801904643,3.3422609463636874,3.4939382436091613,4.684795953698821,13.414495679581151,1.5599994659423864,-1.1112048939845671,-3.0597493171691923,-5.414816669604395,-0.7046819647339895,-4.2372829933867955,-1.882215640951589,2.3680421498808393,17.477221973577613,-7.209931905346529,1.177533676217602,8,1.3424987792968786,2.4749994277954137,3.8574986457824743,4.204998970031742,0.8299999237060618,0,0.013573687570236359,-3.6562596857640943,24.559999465942386,-1.3896141213072826,25.34000015258789,-1.2623024633068203,25.73500061035156,0.013573687570236359 3748,2015-08-25,24.43000030517578,24.57999992370605,23.739999771118164,24.0,11218010.0,0.03626721164651725,1.3013717241920018,-1.8297986315712027,18.524561356332512,26.719534938520816,1.3448134009458776,2.363914670183693,2.634997280768779,3.7938711778044194,15.316815923081592,1.0049991607666016,-1.125392218948381,-2.0494997978210456,-4.558999493506942,0.45999989786485074,-3.304249645663994,-0.7947499499780974,0.9244340250804512,46.962242014661214,30.43259878667179,1.2547498478429486,8,0.4874992370605469,1.5699996948242188,3.0662498474121094,3.34999942779541,0.3449993133544922,1,-0.046254648137512566,1.2421529266260791,23.57500076293945,-3.6562596857640943,24.559999465942386,-1.3896141213072826,25.34000015258789,-0.046254648137512566 3749,2015-08-26,24.395000457763672,24.70499992370605,23.8700008392334,24.13500022888184,4799222.0,-0.0014326584926277475,-1.1139243868107793,0.6046512659463021,22.135134599943967,25.350492864511388,1.1854548151777422,2.2849059586479825,2.6758838676507857,3.792537224227445,17.245876627608947,0.8349990844726527,-1.2022237238686913,-1.9377496719360359,-4.577710762768625,0.7022114188965531,-3.257730217352332,-0.6177691265197396,0.48854700644131555,51.858742780970545,33.990982418558566,1.3199805454162952,8,0.4499998092651367,1.4674997329711914,3.213749408721924,3.3849992752075195,0.09000015258788707,2,-0.04468129256546083,1.3013717241920018,24.43000030517578,1.2421529266260791,23.57500076293945,-3.6562596857640943,24.559999465942386,-0.04468129256546083 3750,2015-08-27,24.834999084472656,25.03499984741211,24.63500022888184,24.899999618530273,4978274.0,0.0180364262534356,1.3880503538548044,-0.25000183398745895,30.308843629593895,24.54983273682565,0.5448729231721146,1.730014647640111,2.2342721811204953,3.3063392848147615,18.92087039258241,0.6399993896484375,-1.2546403744628947,-1.368500995635987,-4.037293681713777,1.300291690441803,-2.702897338674884,-0.03410465259709028,-1.8349990844726562,79.60949420927376,57.23720720784755,1.3343963430388952,8,-0.10249900817871094,1.027501106262207,3.072500705718994,2.9275007247924805,-0.05999946594238281,3,-0.06804907143184091,-1.1139243868107793,24.395000457763672,1.3013717241920018,24.43000030517578,1.2421529266260791,23.57500076293945,-0.06804907143184091 3751,2015-08-28,24.729999542236328,24.875,24.5049991607666,24.82500076293945,3940417.0,-0.004227885891164629,2.7948863414061584,1.4615452331347205,27.51215866782391,23.82896327908065,0.47046645351055005,1.702568806227557,2.341240977748882,3.364698623151625,20.777744389802482,0.37000083923339844,-1.2686531366609053,-1.3340004920959458,-4.004718264385385,1.3367172801934935,-2.6693593782406673,0.0013583940487755797,-1.6892995452880868,85.0122688921256,60.38020045638099,1.3353588861447203,8,-0.08499908447265625,1.0225000381469727,3.2562503814697266,2.707500457763672,0.8050003051757812,4,-0.029720934759728812,1.3880503538548044,24.834999084472656,-1.1139243868107793,24.395000457763672,1.3013717241920018,24.43000030517578,-0.029720934759728812 3752,2015-08-31,24.55500030517578,24.65500068664551,24.315000534057614,24.4950008392334,2468949.0,-0.0070763946744789585,1.6153834867769337,-0.6315652104079902,27.72858214553645,23.035274397374778,0.4234964339290137,1.6897269468431375,2.489297929933933,3.4843014922741595,22.737491534761407,0.4149990081787145,-1.3354540821462706,-1.334749698638916,-3.915884617468656,1.2463852201908239,-2.625317158053786,-0.04418223922404607,-1.4744143112182613,62.934400466600785,35.19848794759939,1.2905674594148708,8,-0.032500267028808594,1.0824995040893555,3.4212498664855957,2.8824996948242188,1.2150001525878906,0,-0.035430699589525716,2.7948863414061584,24.729999542236328,1.3880503538548044,24.834999084472656,-1.1139243868107793,24.395000457763672,-0.035430699589525716 3753,2015-09-01,23.940000534057614,24.34000015258789,23.739999771118164,24.315000534057614,4742283.0,-0.025045805883722072,1.8235362755921296,-6.250055631496964,26.553638425770487,22.64577180979909,0.7733682931577839,2.100952830145477,3.0540181621448355,4.026912747324726,24.93757289492263,0.8150005340576172,-1.431607820526196,-1.7519994735717823,-4.29195866804881,0.7879597209052456,-3.0219790708102963,-0.48201987633326837,-0.8203262630310029,15.44407344838275,-12.74507117499902,1.2699795972385142,9,0.40499973297119496,1.697499275207523,3.8724999427795446,3.4974994659423864,1.9499988555908274,1,0.019423564837702356,1.6153834867769337,24.55500030517578,2.7948863414061584,24.729999542236328,1.3880503538548044,24.834999084472656,0.019423564837702356 3754,2015-09-02,24.165000915527344,24.20499992370605,23.88999938964844,24.06999969482422,3661683.0,0.009398511965345913,2.6000217983651877,-0.2533365885416667,28.896977309303225,22.98044323677827,0.33776244271544087,1.6365548533508658,2.791760619407178,3.73520679623525,26.977445770175912,0.3150005340576101,-1.52754277851907,-1.321749114990233,-3.638153052809617,0.9946548228291512,-2.479951083899927,-0.1635471460805391,-1.0070201329730217,32.818619256413925,4.633082607170117,1.1582019689096923,9,-0.012500762939453125,1.472498893737793,3.6424994468688965,3.2724990844726562,1.9199981689453125,2,0.025243065586269875,1.8235362755921296,23.940000534057614,1.6153834867769337,24.55500030517578,2.7948863414061584,24.729999542236328,0.025243065586269875 3755,2015-09-03,24.690000534057614,24.88500022888184,24.309999465942386,24.364999771118164,4102032.0,0.021725619641625116,-1.643673322634719,3.421016704143875,36.88809719752821,25.56819988368375,-0.32311492375297846,0.959936961411259,2.2329018995508036,3.1476336432428056,28.655970653058215,0.7199993133544957,-1.6233163443089538,-0.6692495346069371,-2.8564373236558396,1.5179382544419653,-1.7628434291313901,0.42434435991751585,-1.494479370206136,82.96946577601516,50.16155306221412,1.0935938945244512,9,-0.672500610351559,0.9474992752075231,3.1174998283386266,2.7474994659423864,1.6999988555908274,3,-0.008302953392944512,2.6000217983651877,24.165000915527344,1.8235362755921296,23.940000534057614,1.6153834867769337,24.55500030517578,-0.008302953392944512 3756,2015-09-04,24.184999465942386,24.5,24.06999969482422,24.3700008392334,3856832.0,-0.020453667767994732,-1.0722860557036493,-0.5692336584621477,33.19804360399952,27.971781881759128,0.13756476760757863,1.3207947985685031,2.6971552218958657,3.5876070569780474,30.264533574429297,0.6200008392333949,-1.6813901636956672,-1.0397505760192836,-3.1644210023093535,1.0849198502707864,-2.1020857891643168,0.02258463712574965,-0.9526887284196945,38.864586630241234,4.688821329034823,1.0623352131450343,9,0.20250034332275035,1.4525003433227504,3.6112508773803675,3.2525005340576136,1.8850002288818324,4,0.024395293182401412,-1.643673322634719,24.690000534057614,2.6000217983651877,24.165000915527344,1.8235362755921296,23.940000534057614,0.024395293182401412 3757,2015-09-07,24.20499992370605,24.565000534057614,24.1299991607666,24.375,1766790.0,0.0008269778046441356,-1.7187449708832545,0.918912510052205,33.991764017371125,29.690359955207864,0.24175027568431418,1.1361585363980886,2.661428444914815,3.5048293117743903,31.61606135276127,0.4350013732910121,-1.6879885935389751,-0.878250122070316,-2.8679608634813256,1.1114606193406935,-1.8731054927758208,0.11660524863518873,-0.9366354039855693,40.611350802085155,5.073575589792668,0.9948553707055046,9,0.18249988555908558,1.4324998855590856,3.566250324249271,3.232500076293949,1.4750003814697301,0,0.05494732195406771,-1.0722860557036493,24.184999465942386,-1.643673322634719,24.690000534057614,2.6000217983651877,24.165000915527344,0.05494732195406771 3758,2015-09-08,24.32500076293945,24.63500022888184,24.26000022888184,24.364999771118164,2658923.0,0.0049576880649304655,-3.4117627259367485,0.23528817780970754,37.80276691006815,31.431207989666106,0.11766238626234582,0.8639498707345545,2.5332190728808754,3.3365619372635287,33.47807218530187,0.43000030517578836,-1.55452666444571,-0.6334993362426786,-2.4718280172237996,1.2048293447384424,-1.5526636767332391,0.2856650042478819,-1.0213035366651368,43.71869410945992,3.907332801153224,0.9191643404905607,9,0.062499046325687146,1.3124990463256871,3.3774995803833043,3.1124992370605504,1.114999771118164,1,0.05940389103813559,-1.7187449708832545,24.20499992370605,-1.0722860557036493,24.184999465942386,-1.643673322634719,24.690000534057614,0.05940389103813559 3759,2015-09-09,24.295000076293945,24.70000076293945,24.28000068664551,24.649999618530273,3802221.0,-0.0012333272643185733,-1.1818280901659681,8.875208621428804,40.35087472116247,32.546989222062614,0.14749717501172555,0.7650237852878057,2.5440160250086663,3.307492481609877,34.572307343317696,0.4200000762939382,-1.286071965065755,-0.5567500114440911,-2.2796243989614844,1.1661243760733022,-1.4181872052027877,0.30468718231460556,-0.9566767975968773,27.60739067857089,-15.614012856324432,0.8614371937586969,9,0.017499923706054688,1.3424997329711914,3.4075002670288086,3.1424999237060547,1.4099998474121058,2,0.06565134012536311,-3.4117627259367485,24.32500076293945,-1.7187449708832545,24.20499992370605,-1.0722860557036493,24.184999465942386,0.06565134012536311 3760,2015-09-10,24.06999969482422,24.364999771118164,24.03000068664551,24.084999084472656,2955636.0,-0.00926118052122471,-6.052804882946282,0.0422518563093025,44.958848746035635,34.485510341863915,0.28225243655899135,0.8434602479632005,2.754055753009709,3.4668043526959877,35.957721707248666,0.3349990844726527,-1.1055813580022118,-0.6612504005432136,-2.235312471448445,0.9128116703620179,-1.4482814359958311,0.12578063490940394,-0.6977428847528486,5.970000540889382,-40.95395773869877,0.7870310354526163,9,0.24250030517578125,1.2825002670288086,3.577500343322754,3.3675003051757812,1.75,3,0.08371414271690769,-1.1818280901659681,24.295000076293945,-3.4117627259367485,24.32500076293945,-1.7187449708832545,24.20499992370605,0.08371414271690769 3761,2015-09-11,23.84000015258789,24.184999465942386,23.7549991607666,24.17499923706055,2865409.0,-0.009555444335372587,1.4225400543729096,22.334181078331873,53.22776393665655,37.31875276309948,0.41653184608333405,0.936385689786924,2.9715940197823905,3.6346197514999794,37.092449829211134,0.4300003051757848,-0.9846171252249682,-0.7737499237060561,-2.2362055149725784,0.6887056675604661,-1.504977719339319,-0.04252212807279321,-0.434488481769705,8.994798699372124,-39.93329099601415,0.7312277956332612,9,0.4724998474121094,1.3299999237060547,3.7100000381469727,3.5849990844726562,1.9050006866455078,4,0.10696305456121147,-6.052804882946282,24.06999969482422,-1.1818280901659681,24.295000076293945,-3.4117627259367485,24.32500076293945,0.10696305456121147 3762,2015-09-14,23.90500068664551,24.07500076293945,23.790000915527344,23.864999771118164,2718928.0,0.0027265324514087474,-2.0000200774991095,-0.11940604431894168,42.08145499319629,39.044065715035686,0.2789691350460437,0.7233908493121248,2.87561021927279,3.5149257896596886,38.105924228927165,0.2849998474121058,-0.9445045865111545,-0.5912494659423793,-1.8637679130553089,0.6812689811705503,-1.227508689498844,0.045009757614085544,-0.46689925229544826,15.873150430010952,-31.927868174656325,0.6362592235564655,9,0.4149990081787074,1.264999389648434,3.6024994850158656,3.43749904632568,1.7349987030029297,0,0.09056678293208242,1.4225400543729096,23.84000015258789,-6.052804882946282,24.06999969482422,-1.1818280901659681,24.295000076293945,0.09056678293208242 3763,2015-09-15,24.479999542236328,24.604999542236328,23.98500061035156,24.020000457763672,5381158.0,0.02405349671928847,-1.3396239995393382,11.49971390425227,51.10245258840352,41.511340746046834,-0.23621611881851834,0.017776282197875304,2.292756946651515,2.8797189134546457,38.819696317241736,0.6999988555908168,-0.867517719199892,0.06724939346313619,-0.9398435531848612,1.0743423401111336,-0.4362970798608643,0.5707958667871367,-1.0099601396250257,76.71948701491391,28.215948275425404,0.5035464733239995,9,-0.15999984741210938,0.6900005340576172,2.970000743865967,2.8625001907348633,2.245000839233402,1,0.049019639925607095,-2.0000200774991095,23.90500068664551,1.4225400543729096,23.84000015258789,-6.052804882946282,24.06999969482422,0.049019639925607095 3764,2015-09-16,24.57999992370605,24.90999984741211,24.434999465942386,24.85000038146973,5642169.0,0.004084982979562168,1.4359032043506996,-0.5869586850878366,46.37270175427166,42.56518569679609,-0.3030244338455681,-0.1825499342927337,2.1704280328863845,2.712135891199825,38.962896199482245,0.475000381469723,-0.7761894875942659,0.22499980926513174,-0.5737553854178437,1.0237550039481071,-0.17437778807635596,0.6243774066066194,-1.078661312198733,71.42859501975849,25.750201862637873,0.3993775973414879,9,-0.24750041961669567,0.337499618530277,2.9475002288818395,2.7624998092651403,2.504999160766605,2,0.03498781989507416,-1.3396239995393382,24.479999542236328,-2.0000200774991095,23.90500068664551,1.4225400543729096,23.84000015258789,0.03498781989507416 3765,2015-09-17,24.649999618530273,24.739999771118164,24.45000076293945,24.60000038146973,3134725.0,0.0028478313686530754,1.5217355248536624,-0.18518204552195883,48.850576287610515,44.3043559949751,-0.4238693604338408,-0.3234780956418817,2.053952014956181,2.584174133691814,38.62923719747617,0.2899990081787145,-0.6173501610004593,0.32949953079223704,-0.33912693802594873,0.9981259996104228,-0.004813703616857623,0.6638127652013317,-1.1179877823048585,77.4891710552173,35.266646656906424,0.3343132344090932,9,-0.31750011444091797,0.2674999237060547,2.7512502670288086,2.692500114440918,2.895000457763672,3,0.042799201683666466,1.4359032043506996,24.57999992370605,-1.3396239995393382,24.479999542236328,-2.0000200774991095,23.90500068664551,0.042799201683666466 3766,2015-09-18,23.68000030517578,24.565000534057614,23.649999618530273,24.565000534057614,11391650.0,-0.03935088553207555,1.0677981443765643,-17.700274662395326,39.76608552414364,44.94594727350538,0.5218395411220413,0.6084069274261097,2.941872782238729,3.5025964750218286,37.997257823717824,1.0,-0.5028842841654999,-0.5964998245239244,-1.3128798366572632,0.11988018760941443,-0.9546898305905955,-0.2383098184572532,-0.11792870872663386,2.381006444112425,-35.68401882255138,0.3581900060666697,9,0.5999994277954102,1.1649999618530273,3.721249580383301,3.66249942779541,4.034999847412109,4,0.09037159468197697,1.5217355248536624,24.649999618530273,1.4359032043506996,24.57999992370605,-1.3396239995393382,24.479999542236328,0.09037159468197697 3767,2015-09-21,23.895000457763672,24.0,23.53000068664551,23.70499992370605,3815442.0,0.009079398218626578,1.34999880790595,-0.21468981346782243,49.41935414007665,46.23667918795076,0.28858988185594825,0.4412317295231105,2.636573482276887,3.2305985902886647,36.35624852284698,0.46999931335448863,-0.4724280345886527,-0.3974996566772475,-1.0601930725527744,0.26519375919827937,-0.7288463646150127,-0.0661529487394823,1.1399993896484375,26.449274861544183,-13.879112596899304,0.331346707937764,9,0.3249998092651367,0.8374996185302734,3.4887495040893555,3.4474992752075195,3.4899997711181676,0,0.07742206930440321,1.0677981443765643,23.68000030517578,1.5217355248536624,24.649999618530273,1.4359032043506996,24.57999992370605,0.07742206930440321 3768,2015-09-22,23.29999923706055,24.06999969482422,23.239999771118164,24.0,5891895.0,-0.024900657430613315,-1.0243908112282398,-3.684204186116461,39.81152981392915,46.17675197603595,0.8078592954711894,0.9984252664236166,3.1365295567676093,3.7600128885910955,35.3091896253212,0.8299999237060547,-0.3839084078208401,-0.9360008239746058,-1.7291728362225882,-0.14282881172662343,-1.3325868300985988,-0.5394148178506128,1.704900627136226,3.5927822276234167,-36.12878960160954,0.3965860061239916,9,0.7750005722045863,1.3450012207031214,4.003750801086422,4.042500495910641,4.5,1,0.10042919438666464,1.34999880790595,23.895000457763672,1.0677981443765643,23.68000030517578,1.5217355248536624,24.649999618530273,0.10042919438666464 3769,2015-09-23,23.30500030517578,23.4950008392334,23.125,23.25,5396080.0,0.00021463812356170564,-1.426232583735648,-0.07857177890038786,31.40941384298307,44.67125920903011,0.7237707456335833,0.9566237509936357,3.028778994630912,3.70068366685058,34.46228516478519,0.37000083923339844,-0.3034571356471325,-0.8764997482299819,-1.7674369422397405,0.01443744577977668,-1.3219683452348612,-0.4310311512251026,1.6293035552978523,11.145531311819068,-22.15100954526379,0.44546859700487906,9,0.7124996185302734,1.2174997329711914,3.8562498092651367,4.03749942779541,3.879999160766605,2,0.14674962589613894,-1.0243908112282398,23.29999923706055,1.34999880790595,23.895000457763672,1.0677981443765643,23.68000030517578,0.14674962589613894 3770,2015-09-24,23.145000457763672,23.520000457763672,22.92499923706055,23.36000061035156,5717343.0,-0.0068654728735007,1.2243042631927823,-3.9090719933415916,34.615412830576105,42.603220197243395,0.8255793383739736,1.0366721469369367,3.069640118319164,3.803596048504801,34.203663545108455,0.5950012207031214,-0.26992677746516236,-0.9519996643066406,-1.9006684055245877,-0.003330923088693538,-1.4263340349156124,-0.47766529369766886,1.6807451710815435,13.41469797041968,-18.385318869439153,0.4743343706089735,9,0.7724990844726562,1.1624994277954102,3.815000057220459,4.1974992752075195,3.924999237060547,3,0.17023108873550985,-1.426232583735648,23.30500030517578,-1.0243908112282398,23.29999923706055,1.34999880790595,23.895000457763672,0.17023108873550985 3771,2015-09-25,23.9950008392334,24.07500076293945,23.434999465942386,23.48500061035156,6189783.0,0.036725010354649035,-1.0983562474790283,-2.3720924043221934,47.50595083302605,43.20594195722448,-0.0001363213272824737,0.1357438474215087,2.1156588031106267,2.8996738004652194,33.46281396435459,0.9300003051757777,-0.2379953091927156,-0.06524934768676616,-0.9664267343697972,0.8359280389962649,-0.5158380410282817,0.38533934565474937,0.6786850782690443,93.04349412537427,59.78210497695652,0.45058869334151597,9,-0.07750129699707031,0.11999893188476562,2.72999906539917,3.169999122619629,3.139999389648441,4,0.14794745208993976,1.2243042631927823,23.145000457763672,-1.426232583735648,23.30500030517578,-1.0243908112282398,23.29999923706055,0.14794745208993976 3772,2015-09-28,23.684999465942386,24.024999618530273,23.67499923706055,23.959999084472656,4036900.0,-0.012919414980146149,-1.3728833284841762,-0.5392146963016046,42.72726366343305,42.27536541000554,0.3077379631102559,0.39761075638587684,2.306261724794634,3.1419867251115967,32.53841031691008,0.350000381469723,-0.23199561167917082,-0.33175067901611044,-1.2162087160849104,0.5527073580526896,-0.7739796975505087,0.11047833951828778,0.848791517124706,66.08688873703875,32.73764818322795,0.44222901853439917,9,0.23250007629394176,0.29500007629394176,2.7050004005432093,3.145000457763672,3.4050006866455043,0,0.17014991672009128,-1.0983562474790283,23.9950008392334,1.2243042631927823,23.145000457763672,-1.426232583735648,23.30500030517578,0.17014991672009128 3773,2015-09-29,24.40500068664551,24.979999542236328,23.54999923706055,23.57500076293945,9168853.0,0.030399038924971977,-2.2499897046870947,-3.0181857274638424,51.08055525161249,42.798460243043415,-0.4738511446233957,-0.30121087383480116,1.4872738812422774,2.3610699055079287,30.613782971026538,1.4300003051757777,-0.237877494304076,0.36500053405762145,-0.5352684684423146,1.2652695365575575,-0.08513396719234478,0.8151350353075877,-1.480001449584961,72.0195245644193,36.376552000960466,0.4501345012499679,9,-0.45250129699707387,-0.42500114440918324,1.0787491798400843,1.644999504089352,2.4849987030029297,1,0.1221061036014226,-1.3728833284841762,23.684999465942386,-1.0983562474790283,23.9950008392334,1.2243042631927823,23.145000457763672,0.1221061036014226 3774,2015-09-30,24.774999618530273,25.125,24.7549991607666,24.98500061035156,5476677.0,0.015160783506440456,-1.959984130980446,-0.25301326641525784,56.73352038821724,43.674342920888606,-0.9088564422513343,-0.6568437961797358,1.0218363415615954,1.952365932083893,28.51320372183237,0.7199993133544886,-0.18776656253385937,0.704499530792237,-0.25310652142586676,1.6621055830103408,0.22569650468318514,1.183302556901289,-1.808900375366207,84.09089726850428,42.848209891620776,0.47880302610905195,9,-0.75,-0.75,0.6837501525878906,1.2750005722045898,2.309999465942383,2,0.12209887649272666,-2.2499897046870947,24.40500068664551,-1.3728833284841762,23.684999465942386,-1.0983562474790283,23.9950008392334,0.12209887649272666 3775,2015-10-01,24.48500061035156,25.065000534057614,24.40999984741211,25.04999923706055,4170980.0,-0.011705308280279936,1.2016784633533508,2.690456944078698,56.09065359896198,45.48818381809064,-0.7204912551562295,-0.40368759784270836,1.2121875131047801,2.215551882544016,27.65297682313448,0.6550006866455043,-0.22503485624083908,0.42475051879882386,-0.509027664061513,1.3585287016591607,-0.04213857263134457,0.8916396102289923,-1.4325453369140568,62.13022559751315,16.114059633473097,0.4668890914301676,10,-0.4600009918212855,-0.4600009918212855,0.868749618530277,1.5649995803833043,3.034999847412113,3,0.11027154536599615,-1.959984130980446,24.774999618530273,-2.2499897046870947,24.40500068664551,-1.3728833284841762,23.684999465942386,0.11027154536599615 3776,2015-10-02,24.774999618530273,24.88500022888184,24.31999969482422,24.71999931335449,4578262.0,0.011843945311404758,3.109071993341576,-0.09734590948680888,57.88042445414242,46.428302741875726,-0.93740857454166,-0.6821954496785736,0.8401361441640773,1.891372015658856,26.586265820654354,0.5650005340576207,-0.245197642787506,0.6852495193481438,-0.3009310471367961,1.6714300858330837,0.19215923610567387,1.1783398025906138,-1.639642556030271,77.77776432206197,26.794177252227264,0.49309028324246923,10,-0.75,-0.75,0.5225005149841309,1.2750005722045898,2.2399997711181676,4,0.09263370783575775,1.2016784633533508,24.48500061035156,-1.959984130980446,24.774999618530273,-2.2499897046870947,24.40500068664551,0.09263370783575775 3777,2015-10-05,25.53499984741211,25.6200008392334,25.059999465942386,25.1200008392334,4285532.0,0.030676094473615967,-1.09345621134068,7.545394645581424,59.24627490418126,48.58771886301485,-1.6095742629405407,-1.4097238268817947,0.026661267205700057,1.1011834286986684,25.387330913289375,0.845001220703125,-0.2657587628260316,1.3787497520446763,0.19939740132189954,2.558102102767453,0.7890735766832861,1.9684259274060665,-2.320057067412108,95.89367507097266,46.175838880120324,0.5896761753613892,10,-1.2624998092651367,-1.2624998092651367,-0.33624982833862305,0.5150003433227539,1.514999389648441,0,0.06265911067283136,3.109071993341576,24.774999618530273,1.2016784633533508,24.48500061035156,-1.959984130980446,24.774999618530273,0.06265911067283136 3778,2015-10-06,25.770000457763672,25.9950008392334,25.420000076293945,25.59000015258789,3714151.0,0.009203078588440938,-1.2115394490701683,0.4337367117230983,60.188357143067144,51.785379229690854,-1.6286266510870924,-1.61365078926519,-0.2695347601455893,0.8340207628503258,24.410083887175915,0.5750007629394531,-0.15447118575588448,1.54150037765503,0.15905752969472076,2.9239432256153393,0.8502789536748736,2.2327218016351864,-2.410754194209666,86.56715058250957,37.95992682989031,0.6912214239801548,10,-1.3100004196166992,-1.3100004196166992,-0.6900005340576172,0.2799997329711914,0.4699993133544922,1,0.05122233881942151,-1.09345621134068,25.53499984741211,3.109071993341576,24.774999618530273,1.2016784633533508,24.48500061035156,0.05122233881942151 3779,2015-10-07,25.88999938964844,26.21999931335449,25.76499938964844,25.84000015258789,3874728.0,0.004656535884872914,-3.5499818802572003,0.27777306828298504,60.526311528576095,54.66436797391307,-1.5012549472052363,-1.6949294928169998,-0.44398765652437433,0.6764828645783858,23.591533708352667,0.4549999237060476,-0.09847465565426461,1.5817493438720724,0.011840821693485992,3.151657866050659,0.7967950827827792,2.3667036049613657,-2.3198927600400836,82.6315794757203,36.12129974360785,0.784954261089294,10,-1.0625000000000036,-1.3175001144409215,-0.8987493515014684,0.16000080108642223,-0.0049991607666015625,2,0.03862495262938581,-1.2115394490701683,25.770000457763672,-1.09345621134068,25.53499984741211,3.109071993341576,24.774999618530273,0.03862495262938581 3780,2015-10-08,26.084999084472656,26.114999771118164,25.84000015258789,25.86000061035156,2874729.0,0.007531853975329961,-1.0754735993550988,4.500038147554493,73.5092667654585,57.553625299738904,-1.3805368467692212,-1.824788203890627,-0.6951995429556845,0.4431801154587731,22.48482785279673,0.27499961853027344,0.07028993912359738,1.6759990692138658,-0.07743205967287636,3.429430198100608,0.7992835047704929,2.5527146336572386,-2.2499031864896857,92.89472336914147,39.11688282009241,0.8767155644433712,10,-1.1999998092651367,-1.5124998092651367,-1.1899991035461426,-0.03499889373779297,-0.4549999237060547,3,0.038336209894493045,-3.5499818802572003,25.88999938964844,-1.2115394490701683,25.770000457763672,-1.09345621134068,25.53499984741211,0.038336209894493045 3781,2015-10-09,26.38999938964844,26.540000915527344,26.15999984741211,26.34499931335449,3465073.0,0.011692555717103259,1.2028847695446176,0.20000169543253327,73.967320405142,61.024742715484344,-1.4640387260532108,-2.0331968270456393,-1.0572506875726546,0.09671082276121723,21.236265321440197,0.4550018310546875,0.29793096490393367,1.8534994125366246,-0.08662789256316117,3.7936267176364105,0.8834357599867317,2.8235630650865176,-2.3164131501283194,89.86477169188123,31.282137615033918,0.9700636525498935,10,-1.3449993133544957,-1.6574993133544957,-1.5624995231628453,-0.33999919891357777,-0.4499988555908274,4,0.04281929118037331,-1.0754735993550988,26.084999084472656,-3.5499818802572003,25.88999938964844,-1.2115394490701683,25.770000457763672,0.04281929118037331 3782,2015-10-12,26.06999969482422,26.51499938964844,25.94499969482422,26.5,3517720.0,-0.012125793945631624,1.4782644751463456,-9.555546136564422,78.0933091916401,64.02615981993186,-0.8606558622018028,-1.6260531153846642,-0.8159602550521754,0.3762330103673506,19.79903970274864,0.5699996948242223,0.5312111778437654,1.425249767303466,-0.6059757017987089,3.456475236405641,0.4096370327523786,2.4408625018545536,-1.7004436941832317,58.03563673891312,-7.192909031393135,1.0156127345510868,10,-0.6399993896484375,-1.3374996185302734,-1.057499885559082,-0.01999950408935547,0.5650005340576207,0,0.03624855028332963,1.2028847695446176,26.38999938964844,-1.0754735993550988,26.084999084472656,-3.5499818802572003,25.88999938964844,0.03624855028332963 3783,2015-10-13,25.68000030517578,26.03000068664551,25.55500030517578,25.95000076293945,3409836.0,-0.014959700583574098,1.2093025318926007,0.627907595677854,72.34243286597595,65.76048342857172,-0.30259966174067543,-1.2032335826645024,-0.5061502558555802,0.7255510487405701,19.090716006070632,0.5149993896484375,0.658649785579783,0.9752503395080581,-1.105767421032013,3.056268100048129,-0.06525854076197746,2.0157592197780936,-1.049990914748431,12.690347466422939,-56.92643678787984,1.040508880270035,10,-0.25,-0.9475002288818359,-0.6675004959106445,0.36999988555908203,0.8249988555908203,1,0.05334886743006173,1.4782644751463456,26.06999969482422,1.2028847695446176,26.38999938964844,-1.0754735993550988,26.084999084472656,0.05334886743006173 3784,2015-10-14,25.440000534057614,25.65500068664551,25.36000061035156,25.56999969482422,3186324.0,-0.009345785368616077,-1.0344902428918126,0.48147755690249056,71.26970058330583,67.44704420460992,0.046545323834681795,-0.9438952423542624,-0.3628712454296057,0.9142789568943179,18.77531670029792,0.3199996948242223,0.846161802456578,0.6922505378723116,-1.4133093522308435,2.7978104279754668,-0.36052940717926774,1.745030482923891,-0.5807921606182624,6.779652797982716,-67.0569071694738,1.0527799450515785,10,-0.010000228881832385,-0.7075004577636683,-0.4275007247924769,0.6099996566772496,1.399999618530277,2,0.03144651023059364,1.2093025318926007,25.68000030517578,1.4782644751463456,26.06999969482422,1.2028847695446176,26.38999938964844,0.03144651023059364 3785,2015-10-15,25.70499992370605,25.875,25.57500076293945,25.65500068664551,2662483.0,0.010416642456185121,-1.8571480472297284,-0.3846119987674862,67.77546728082524,68.54649340757469,-0.030394198325556232,-1.1866439858032471,-0.6903011714038847,0.6168315078960411,18.546436517809983,0.43499946594238637,0.9548161563659541,0.9044999122619579,-1.2431885708121797,3.0521883953360955,-0.16934432927510912,1.978344153799025,-0.6440964452161424,29.237222383861805,-40.427799078138705,1.0738442415370681,10,0.09500026702881215,-0.9724998474121058,-0.7300000190734828,0.34500026702881215,1.3299999237060582,3,0.00700254058393468,-1.0344902428918126,25.440000534057614,1.2093025318926007,25.68000030517578,1.4782644751463456,26.06999969482422,0.00700254058393468 3786,2015-10-16,25.81999969482422,26.03499984741211,25.70000076293945,25.8700008392334,3801560.0,0.004473828883855058,-1.3103464151588373,-1.0000381475548838,73.13111700467877,70.08925364096329,0.020593634898538937,-1.1943342267684294,-0.855915520055234,0.48097981501079445,17.48323833139283,0.3349990844726598,1.011570048077722,0.9124997138977058,-1.2132604740843078,3.0382599018797194,-0.1503803800933028,1.9753798078887144,-0.5816045238898191,39.82680265278628,-29.03954565342425,1.0628800939910075,10,0.13000106811523438,-1.0874996185302734,-0.9874997138977051,0.23000049591064453,1.2000007629394531,4,-0.007358657486572495,-1.8571480472297284,25.70499992370605,-1.0344902428918126,25.440000534057614,1.2093025318926007,25.68000030517578,-0.007358657486572495 3787,2015-10-19,25.7450008392334,26.11000061035156,25.68000030517578,25.82999992370605,2316948.0,-0.002904680731109943,-2.999999999999967,1.699942780850587,66.87660347262914,70.83239212202574,0.14361662626014393,-1.0262479270762377,-0.8386043606527629,0.5371135050224964,16.27720188463959,0.4300003051757777,1.1018381168221971,0.7450008392333984,-1.3561114036930064,2.8461130821598033,-0.305555282229804,1.7955569606966009,-0.35041297894784407,51.33336385091193,-16.426335675814393,1.050556121463203,10,0.2049999237060547,-1.0125007629394531,-1.0037508010864258,0.30499935150146484,1.0099983215332031,0,0.0075742741684843296,-1.3103464151588373,25.81999969482422,-1.8571480472297284,25.70499992370605,-1.0344902428918126,25.440000534057614,0.0075742741684843296 3788,2015-10-20,25.63999938964844,25.790000915527344,25.46999931335449,25.75,2576034.0,-0.004078518009793308,2.368394635399973,1.2941387667175421,61.67342347559955,70.95984900502835,0.25506047822060296,-0.776776749179735,-0.7867689706470848,0.627876520836459,14.598714577658598,0.3200016021728551,1.1643582532095706,0.5229993820190479,-1.435276535940293,2.481275299978389,-0.45613857696062254,1.5021373409987184,0.9000015258789027,37.33317057291761,-27.189189264714244,0.9791379589796714,10,0.3100013732910121,-0.9074993133544957,-0.894999504089359,0.41000080108642223,1.5799999237060476,1,0.03880658591727992,-2.999999999999967,25.7450008392334,-1.3103464151588373,25.81999969482422,-1.8571480472297284,25.70499992370605,0.03880658591727992 3789,2015-10-21,26.72500038146973,26.795000076293945,25.434999465942386,25.73500061035156,7809315.0,0.0423167323576199,1.407082513988634,-8.99994798168991,74.88889689504704,71.11314124164929,-0.7811900427984639,-1.6784793341127084,-1.900851615151396,-0.46535790345286543,13.153793877544429,1.360000610351559,1.191868059640253,1.4370003700256397,-0.4510793543208287,3.325080094372108,0.4929605078524055,2.381040232198874,-1.2550010681152415,94.8529659257932,28.787590779069888,0.9440398621732337,10,-0.6475000381469762,-1.865000724792484,-1.980000495910648,-0.6750001907348668,0.8199996948242152,2,-0.00823203807531736,2.368394635399973,25.63999938964844,-2.999999999999967,25.7450008392334,-1.3103464151588373,25.81999969482422,-0.00823203807531736 3790,2015-10-22,27.084999084472656,27.20000076293945,26.65500068664551,26.73500061035156,4950389.0,0.013470484485101686,-1.1372622351207637,0.35353389397836515,75.27352936880082,71.2582755709447,-1.100109605647539,-1.8215610719059647,-2.287960226594656,-0.8291053324449109,11.583561152094966,0.5450000762939382,1.207055605811366,1.5999991416931145,-0.16477864891349014,3.364776932299719,0.7176102463898104,2.4823880369964186,-1.6499996185302699,93.48432895417953,27.706642743534886,0.8823888953033024,10,-0.804998397827152,-2.0224990844726562,-2.4599995613098145,-1.034998893737793,0.470001220703125,3,-0.009045558064102677,1.407082513988634,26.72500038146973,2.368394635399973,25.63999938964844,-2.999999999999967,25.7450008392334,-0.009045558064102677 3791,2015-10-23,27.545000076293945,27.73500061035156,27.190000534057614,27.315000534057614,4864781.0,0.01698360743475158,-1.2708358168625338,0.6571444141689408,73.53631043605931,70.75194237588018,-1.541108103187753,-2.1101574473718117,-2.7609358575816074,-1.2856675897857883,11.163213129214972,0.6500015258789027,1.226139171712287,1.882500171661377,0.03648189149346592,3.728518451829288,0.9594910315774214,2.8055093117453325,-2.110000610351559,91.73911132525018,28.541090193482077,0.9230091400839551,10,-0.9974994659423864,-2.2150001525878906,-2.9200005531311035,-1.494999885559082,0.12000083923339844,4,-0.018515165273887857,-1.1372622351207637,27.084999084472656,1.407082513988634,26.72500038146973,2.368394635399973,25.63999938964844,-0.018515165273887857 3792,2015-10-26,27.71500015258789,27.82999992370605,27.51000022888184,27.545000076293945,2903570.0,0.006171721757962656,-1.6666666666666865,0.7391322375731728,73.12723676988878,70.83914280964828,-1.6240074368976245,-2.0688297002887417,-2.944298086854335,-1.4468943412731328,10.749515255842176,0.31999969482421164,1.1660593266899681,1.8510002136230455,0.034283940145513725,3.667716487100577,0.9426420768842796,2.7593583503618113,-2.1420006179809548,95.19834032827109,33.51234585975173,0.9083581367387653,10,-1.1199998855590856,-2.33750057220459,-3.1525001525878906,-1.6649999618530273,-0.5949993133544922,0,-0.02507666213234072,-1.2708358168625338,27.545000076293945,-1.1372622351207637,27.084999084472656,1.407082513988634,26.72500038146973,-0.02507666213234072 3793,2015-10-27,27.38500022888184,27.85000038146973,27.229999542236328,27.71999931335449,3109386.0,-0.011906906797373273,1.0840321587936477,-1.9705819654657437,66.93093063513643,70.35705725985169,-1.1473781475661902,-1.5854137382191453,-2.6283854757626877,-1.103803601779127,11.698155061099376,0.620000839233402,1.0690922767606068,1.3720003128051808,-0.4296316250184411,3.1736322506288026,0.47118434389336983,2.2728162817169917,-1.6314406631469751,80.74534259601502,20.812054646916366,0.9008159689118109,10,-0.7425003051757812,-1.9975004196166992,-2.9087500572204625,-1.3350000381469762,-0.9650001525878942,1,-0.02300533368083746,-1.6666666666666865,27.71500015258789,-1.2708358168625338,27.545000076293945,-1.1372622351207637,27.084999084472656,-0.02300533368083746 3794,2015-10-28,27.79999923706055,27.85000038146973,27.31999969482422,27.31999969482422,2151351.0,0.015154245196647098,-1.2083383003918164,-1.4328383702658178,68.500547719946,70.43762175308731,-1.332536725320125,-1.857397296968486,-3.0395612164099823,-1.5184941732453545,12.904189265347608,0.5300006866455114,0.988576703244803,1.6357493400573766,-0.23486043887629293,3.506359118991046,0.7004444505905418,2.5710542295242114,-1.8367955897521995,95.81580274658273,38.39741141746134,0.9353048894668339,10,-1.1574993133544922,-2.41249942779541,-3.439999103546146,-1.7499990463256871,-2.0949993133544993,2,-0.020863307180701507,1.0840321587936477,27.38500022888184,-1.6666666666666865,27.71500015258789,-1.2708358168625338,27.545000076293945,-0.020863307180701507 3795,2015-10-29,27.184999465942386,27.2549991607666,26.80500030517578,26.959999084472656,6885481.0,-0.02212229453223513,1.4657487001280276,0.468751241764621,58.03842701717154,68.76065619891985,-0.5425792523912207,-1.0853979192263203,-2.415071707747064,-0.9050026316660684,13.417592274451687,0.9949989318847692,0.9501962644426243,0.8857496261596722,-0.8601424735816501,2.6316417259009945,0.0128035762890093,1.7586956760303352,-1.033116145217896,36.363553399369785,-16.25037768086799,0.8729460498706619,10,-0.5424995422363281,-1.797499656677246,-2.9149994850158727,-1.134999275207523,-1.6199989318847727,3,0.013242619732348082,-1.2083383003918164,27.79999923706055,1.0840321587936477,27.38500022888184,-1.6666666666666865,27.71500015258789,0.013242619732348082 3796,2015-10-30,27.06999969482422,27.35000038146973,26.959999084472656,27.35000038146973,3451001.0,-0.004230265711876902,1.7857167185509182,-1.244445386343403,60.54852796077781,68.05753669760303,-0.25884000020148434,-0.8323203169477011,-2.2665772480478523,-0.7878041601821479,13.88175529187588,0.39000129699707387,0.9385875584391314,0.6559998512268059,-0.9653073957524363,2.277307098206048,-0.15465377226281518,1.466653474716427,-0.7483046680252059,25.35879141638413,-25.47177873078403,0.8106536234896207,10,-0.4274997711181605,-1.4274997711181605,-2.9574999809265137,-1.0574998855590785,-1.2099990844726598,4,0.017916535493877284,1.4657487001280276,27.184999465942386,-1.2083383003918164,27.79999923706055,1.0840321587936477,27.38500022888184,0.017916535493877284 3797,2015-11-02,27.13500022888184,27.35000038146973,26.82999992370605,26.84000015258789,3150973.0,0.002401201876261805,-2.3015846104473794,-1.053569117376584,66.47791903249235,68.59136953725778,-0.11838317463534764,-0.81298920781569,-2.264882883249566,-0.8465332604021292,14.826434906389016,0.520000457763679,0.9531104080803274,0.6410003662109425,-0.9553920897914665,2.2373928222133515,-0.1571958617902638,1.4391965942121487,-0.6604746666157553,31.5789377620325,-23.08155460978244,0.7981962280012046,11,-0.49250030517578125,-1.4350004196166992,-3.1187505722045934,-1.1225004196166992,-1.8400001525878942,0,0.01953199492076596,1.7857167185509182,27.06999969482422,1.4657487001280276,27.184999465942386,-1.2083383003918164,27.79999923706055,0.01953199492076596 3798,2015-11-03,27.09000015258789,27.1200008392334,26.959999084472656,27.04999923706055,2159205.0,-0.001658377590358473,2.199961853900439,0.1355962887530979,69.54976169437674,67.99813229273886,0.17201946122766643,-0.6999124889364552,-2.179899116364954,-0.7960984247962628,15.354557390766399,0.17500114440918324,0.9392515562048089,0.5300003051757827,-1.0494165357113587,2.109417146062924,-0.25970811526778803,1.3197087256193534,-0.4779271084014418,27.272710679873825,-32.06283279811901,0.7897084204435701,11,0.16250038146973012,-1.3900003433227504,-3.1412506103515625,-1.0775003433227504,-2.1949996948242188,1,0.0011074450526586954,-2.3015846104473794,27.13500022888184,1.7857167185509182,27.06999969482422,1.4657487001280276,27.184999465942386,0.0011074450526586954 3799,2015-11-04,26.88999938964844,27.25,26.81999969482422,27.21999931335449,2983065.0,-0.007382826202027348,1.2051224367031343,-8.249809269502748,64.25991901458728,66.77439780893737,0.4446459662117803,-0.44391261103497826,-1.9402859897702385,-0.5866612397562108,15.55594774880181,0.43000030517578125,0.983862989495421,0.2799995422363324,-1.273207495275873,1.8332065797485377,-0.4966039765197685,1.0566030609924333,-0.1541336117336627,15.59616010527218,-45.58251680019505,0.7766035187561026,11,0.43750095367431285,-0.8049993515014684,-2.9237499237060582,-0.8774995803833008,-1.8699989318847692,2,-0.017478591447474212,2.199961853900439,27.09000015258789,-2.3015846104473794,27.13500022888184,1.7857167185509182,27.06999969482422,-0.017478591447474212 3800,2015-11-05,27.084999084472656,27.35000038146973,26.78499984741211,26.95499992370605,3079799.0,0.007251755271488802,-1.404261104234741,-0.39393694188367095,64.9350555765732,65.81870282455,0.2789844687159153,-0.5904249549539031,-2.1067753273324143,-0.7773018294009262,15.81675032387347,0.5650005340576207,1.0825629755472228,0.4249992370605469,-1.1214156970890308,1.9714141712101245,-0.3482082300142437,1.1982067041353375,0.7650012969970739,53.09715990993239,-10.336976266330623,0.7732074670747892,11,0.23250102996826172,-0.9999990463256836,-3.059999465942383,-1.1224994659423828,-2.5849990844726562,3,-0.05095068146255666,1.2051224367031343,26.88999938964844,2.199961853900439,27.09000015258789,-2.3015846104473794,27.13500022888184,-0.05095068146255666 3801,2015-11-06,27.520000457763672,27.70000076293945,27.13500022888184,27.15999984741211,3794976.0,0.01606060136588283,-1.7561011918607488,2.769253341549582,69.31445495318803,65.39506040047215,-0.17873156354933073,-0.9870346411622108,-2.50423880063439,-1.2029752650338033,15.75113634127765,0.6150016784667933,1.0337291366796109,0.8035005569457994,-0.783419773199121,2.3904208870907198,0.01004039187333916,1.5969607220182596,0.3086999130249062,80.32785518339743,14.728420831184962,0.7934601650724599,11,-0.2025003433227539,-1.4350004196166992,-3.4950008392333984,-1.6950006484985316,-3.3400001525878906,4,-0.07103924023208119,-1.404261104234741,27.084999084472656,1.2051224367031343,26.88999938964844,2.199961853900439,27.09000015258789,-0.07103924023208119 3802,2015-11-09,27.01499938964844,27.57500076293945,26.97500038146973,27.54999923706055,2786330.0,-0.018350329204764426,1.0512731896580088,-1.4861081676768533,63.76375619553848,65.04315212940571,0.241978854068158,-0.4296341489386002,-1.9611524272858318,-0.7048206713348932,15.922418065892648,0.6000003814697195,0.9413035888863632,0.2512495040893583,-1.3106986616993552,1.8131976698780718,-0.5297245788049985,1.032223586983715,0.792826970672607,25.136536842017982,-42.219209321225584,0.7809740828943565,11,0.3025007247924769,-0.5599994659423828,-2.9899997711181676,-1.1899995803833008,-1.7049999237060547,0,-0.04275398132118602,-1.7561011918607488,27.520000457763672,-1.404261104234741,27.084999084472656,1.2051224367031343,26.88999938964844,-0.04275398132118602 3803,2015-11-10,27.04999923706055,27.1200008392334,26.7450008392334,27.03000068664551,2413672.0,0.0012955709125619386,3.687448591557899,-0.037380478726817684,54.119121972115494,63.44521593520232,0.1726139691052282,-0.3760129803585137,-1.93704871759169,-0.7542770543944961,16.552278214045142,0.375,0.8291148566692641,0.21774940490723083,-1.2620849051272138,1.6975837149416755,-0.5221677501099897,0.9576665599244514,0.7373705930023178,31.9370075594928,-30.62109508352718,0.7399171550172218,11,0.17250156402587535,-0.4449987411499059,-2.7774991989135778,-1.3350000381469762,-1.6949996948242223,1,-0.06487982293035055,1.0512731896580088,27.01499938964844,-1.7561011918607488,27.520000457763672,-1.404261104234741,27.084999084472656,-0.06487982293035055 3804,2015-11-11,26.239999771118164,26.95000076293945,25.899999618530273,26.20000076293945,7716905.0,-0.029944528236164447,-2.281246926641721,2.000095374344479,40.38681617031507,61.48392584110716,0.8247920414716781,0.5238515638543753,-1.0833929163380773,0.04207736385810534,17.334511385276013,1.149999618530277,0.6795608814741279,-0.6322500228881829,-1.9920079438564073,0.7275078980800416,-1.3121289833722933,0.04762893759592757,1.5056752993115268,18.888885356764074,-38.114926346114615,0.6798789604841114,11,0.5600004196166992,0.36500072479248047,-1.7799997329711914,-0.6400003433227539,-0.22999954223632457,2,-0.051257596230427804,3.687448591557899,27.04999923706055,1.0512731896580088,27.01499938964844,-1.7561011918607488,27.520000457763672,-0.051257596230427804 3805,2015-11-12,25.88500022888184,26.309999465942386,25.71500015258789,26.229999542236328,5084199.0,-0.01352894608738009,1.356436840216777,-8.62519670020419,30.652686559997463,58.1621656854649,1.0906919731297897,0.9412880310989813,-0.7048869617038171,0.3802709753148683,17.952055715963265,0.5949993133544957,0.563597418272213,-0.9962495803832958,-2.3255186360280256,0.33301947526143394,-1.6608841082056607,-0.33161505256093093,1.7499343144338866,8.564232948212572,-42.22631052293625,0.6646345278223641,11,0.8225002288818324,0.720000267028805,-1.185000896453861,-0.28500080108642933,-0.13000106811523793,3,-0.03341702775621469,-2.281246926641721,26.239999771118164,3.687448591557899,27.04999923706055,1.0512731896580088,27.01499938964844,-0.03341702775621469 3806,2015-11-13,25.6299991607666,25.92499923706055,25.45000076293945,25.7549991607666,4913907.0,-0.009851306388273251,1.043003519364709,0.3623195616959441,26.17142762476125,53.68366664016144,1.2515631072031432,1.245165160793995,-0.41257777999013,0.616653001609091,18.514986743141616,0.47499847412110086,0.38421819918560374,-1.2417506217956529,-2.6052301818469914,0.12172893825568565,-1.9234904018213221,-0.5600108417699836,1.851340631290899,8.4705128389248,-35.186590536745236,0.6817397800256688,11,0.945001602172848,0.975001335144043,-0.901249885559082,-0.029999732971191406,0.2700004577636719,4,-0.04408892695152167,1.356436840216777,25.88500022888184,-2.281246926641721,26.239999771118164,3.687448591557899,27.04999923706055,-0.04408892695152167 3807,2015-11-16,25.940000534057614,25.96999931335449,25.395000457763672,25.40999984741211,3140577.0,0.012095254913841336,-1.0535692998320723,-4.240005493164034,33.40989000015759,49.668125340803755,0.8428605038195158,1.0018890936074634,-0.6815443573368789,0.30234008962215597,19.03332424896258,0.5749988555908168,0.3036093519807963,-0.9414992332458532,-2.273478817605497,0.39048035111379065,-1.607489025425675,-0.27550944106603126,1.338205355088082,31.59420033458737,-7.06698155610713,0.6659897921798211,11,0.6075000762939489,0.6649999618530309,-1.0512504577636683,-0.3400011062622035,-0.31500053405761363,0,-0.06784888946209011,1.043003519364709,25.6299991607666,1.356436840216777,25.88500022888184,-2.281246926641721,26.239999771118164,-0.06784888946209011 3808,2015-11-17,26.63500022888184,26.63500022888184,26.165000915527344,26.190000534057614,4639586.0,0.026792585987488016,1.112357913144838,0.8396209779287851,37.43259987234973,46.68731210277736,0.08552557357511859,0.40607404389268353,-1.3304558280285619,-0.3897800842435011,19.55110100477247,0.6949996948242259,0.22935746318375294,-0.2962495803832965,-1.501260448531493,0.9087612877649001,-0.8987550144573966,0.30625585369080355,0.41722100849801436,79.74273490435088,46.3155411628394,0.6025054340740983,11,-0.08749961853027699,-0.02999973297119496,-1.5537500381469762,-1.0350008010864293,-0.5900001525878942,1,-0.049746602273450735,-1.0535692998320723,25.940000534057614,1.043003519364709,25.6299991607666,1.356436840216777,25.88500022888184,-0.049746602273450735 3809,2015-11-18,26.5049991607666,26.57999992370605,26.26000022888184,26.375,2346296.0,-0.004880836005185074,1.285706500636924,0.29213314588440564,41.80723578199812,44.11755434782458,0.17340671896755566,0.5467818833660907,-1.153959760439296,-0.26281554709004595,18.849205110333205,0.375,0.11247768684754078,-0.4152505874633796,-1.6321468919771434,0.8016457170503841,-1.0236987397202633,0.19319756479350403,0.348355583059309,89.516040958781,54.12796116432334,0.608448152256882,11,0.04250144958496094,0.10000133514404297,-1.4237489700317383,-0.9049997329711914,-0.5699996948242152,2,-0.04338802697388999,1.112357913144838,26.63500022888184,-1.0535692998320723,25.940000534057614,1.043003519364709,25.6299991607666,-0.04338802697388999 3810,2015-11-19,26.84000015258789,27.01000022888184,26.709999084472656,26.7549991607666,2829044.0,0.012639162513808477,-2.4285620865168087,0.6538580043135701,47.368430241338174,41.679107157619036,-0.22350618600048477,0.20288721612445926,-1.430360841279338,-0.5953432683569488,17.882761313586293,0.5050010681152379,-0.01259342031805133,-0.06799964904785227,-1.2828438327484903,1.1468445346527858,-0.6754217408981695,0.539422442802465,-1.4449996948242188,89.47367799462616,50.635146507812664,0.6074220918503189,11,-0.3549995422363281,-0.2174997329711914,-1.7587499618530273,-1.2400007247924805,-0.5349998474121094,3,-0.03092399102039589,1.285706500636924,26.5049991607666,1.112357913144838,26.63500022888184,-1.0535692998320723,25.940000534057614,-0.03092399102039589 3811,2015-11-20,27.03499984741211,27.1299991607666,26.795000076293945,27.01499938964844,3572539.0,0.0072652642964092795,2.1904813805631242,0.23529675754511695,48.88888606319076,40.02634380958041,-0.5526558398573371,-0.034023878817112774,-1.555871801314872,-0.7839962532821048,16.4252519905057,0.33499908447265625,-0.09481097205924627,0.15250005722045756,-1.0269400423922086,1.3319401568331237,-0.43721999258587374,0.7422201070267889,-1.6076993942260742,94.52453116016353,52.5053122893125,0.5897200498063325,11,-0.7725000381469727,-0.41249942779541016,-1.768749713897705,-1.4350004196166992,-1.0799999237060582,4,-0.047346058585905015,-2.4285620865168087,26.84000015258789,1.285706500636924,26.5049991607666,1.112357913144838,26.63500022888184,-0.047346058585905015 3812,2015-11-23,27.020000457763672,27.11000061035156,26.88999938964844,27.0,2136256.0,-0.0005548137500682726,1.2000038146827208,1.0000000000001776,49.21700653276838,39.481664316319616,-0.5999651955226817,-0.07774797211454398,-1.472220746004318,-0.7720935615838798,14.80483734334268,0.2200012207031179,-0.20209155238890375,0.172250652313231,-0.9431273442356485,1.2876286488621105,-0.38543834596120874,0.7299396505876707,-1.5245920562744146,88.60114994554658,42.869400470219276,0.5576889982744401,11,-0.7575006484985352,-0.39750003814697266,-1.6787500381469727,-1.705000877380371,-1.7900009155273438,0,-0.04145080755953834,2.1904813805631242,27.03499984741211,-2.4285620865168087,26.84000015258789,1.285706500636924,26.5049991607666,-0.04145080755953834 3813,2015-11-24,26.7549991607666,26.90500068664551,26.565000534057614,26.90500068664551,3080159.0,-0.009807597798205392,3.5332892528354427,-7.499904634751275,48.5115759306777,40.38441540080435,-0.42600977806010576,0.14507321010177066,-1.1587684406798466,-0.5032987706537639,13.394874367207121,0.45499992370605824,-0.38992096394578013,-0.06125059127807475,-1.1479590889129518,1.0254579063568023,-0.6046048400955151,0.48210365753936557,-1.1942071289062497,56.89649880516502,7.0490633671208585,0.543354248817439,11,-0.49249935150146484,-0.13249874114990234,-1.4137487411499023,-1.6224994659423828,-1.534999847412113,1,-0.0422350662011467,1.2000038146827208,27.020000457763672,2.1904813805631242,27.03499984741211,-2.4285620865168087,26.84000015258789,-0.0422350662011467 3814,2015-11-25,27.21999931335449,27.30500030517578,26.71500015258789,26.82999992370605,2788663.0,0.017379935233552857,1.1071382347531424,-2.5999694827322513,51.40478730013052,42.69020437193024,-0.8240339008906368,-0.38536486583937446,-1.5721390921145506,-0.9694271878838627,12.116990495218255,0.5900001525878906,-0.5142119815807078,0.43274955749511435,-0.571229223772086,1.4367283387623146,-0.0692398331384858,0.9347389481287145,-1.5964389963378878,88.51337593079889,37.46277785870765,0.5019893906336008,11,-0.8699989318847621,-0.5974988937377894,-1.8787488937377894,-2.08749961853027,-2.129999160766598,2,-0.043166762185922414,3.5332892528354427,26.7549991607666,1.2000038146827208,27.020000457763672,2.1904813805631242,27.03499984741211,-0.043166762185922414 3815,2015-11-26,27.545000076293945,27.729999542236328,27.17499923706055,27.354999542236328,2214782.0,0.011939778513514021,-1.0181787285987391,0.4871816189991784,50.26623631189481,45.3674053371673,-0.9932518133677313,-0.7188692316886289,-1.8429259728087963,-1.305812842933019,11.848050400596449,0.5550003051757777,-0.5737321196572012,0.7397502899169908,-0.30628224576901886,1.7857828256030004,0.21673402207398595,1.2627665577599956,-1.8205533599877946,84.12020399643093,35.25392809138411,0.5230162678430057,11,-0.9825000762939453,-0.9224996566772461,-2.0762500762939453,-2.4125003814697266,-3.215000152587894,3,-0.058449831399244534,1.1071382347531424,27.21999931335449,3.5332892528354427,26.7549991607666,1.2000038146827208,27.020000457763672,-0.058449831399244534 3816,2015-11-27,27.55500030517578,27.68000030517578,27.34499931335449,27.40500068664551,2084850.0,0.0003630506028005076,-1.481467091460059,0.7894694574110138,56.42857532111536,47.92503703949595,-0.7839112232515859,-0.7279961628153515,-1.766207581772072,-1.3388315836694744,11.455081306159713,0.3350009918212926,-0.4982562741152208,0.7255004882812486,-0.36779451779267447,1.8187954943551716,0.17885298524428705,1.27214799131821,-1.6701093627952162,84.9785934724417,31.74289774418358,0.5466475030369616,11,-0.6075000762939453,-0.932499885559082,-1.8837499618530273,-2.4925003051757812,-3.495000839233395,4,-0.045363817316496524,-1.0181787285987391,27.545000076293945,1.1071382347531424,27.21999931335449,3.5332892528354427,26.7549991607666,-0.045363817316496524 3817,2015-11-30,27.665000915527344,27.85000038146973,27.40500068664551,27.440000534057614,3175636.0,0.003992038074153159,-2.0169463033007546,1.500006357845004,57.19299310142972,50.1206362871715,-0.6967597045326244,-0.8392851711897293,-1.793354563370773,-1.4759155587774373,11.339107093813555,0.44499969482421875,-0.3324049246694756,0.8090010643005385,-0.33975871606255836,1.9577608446636354,0.23462117411899186,1.3833809544820852,-1.632501285158316,85.60315269181082,28.447542070807444,0.5743798901815482,11,-0.610000610351559,-1.0425004959106445,-1.7262506484985352,-2.335000991821289,-3.9400005340576136,0,-0.06181098627260595,-1.481467091460059,27.55500030517578,-1.0181787285987391,27.545000076293945,1.1071382347531424,27.21999931335449,-0.06181098627260595 3818,2015-12-01,27.1200008392334,27.94499969482422,27.09499931335449,27.85000038146973,4449155.0,-0.019699984032462314,-1.179480909459918,-3.244436909252709,60.97256561317123,52.25011737952406,-0.08462674076677246,-0.307698121123714,-1.1509439420782783,-0.9594470581740353,11.013278992033582,0.8500003814697301,-0.11855742044505746,0.2625009536743157,-0.8876229101563595,1.412624817504991,-0.31256097824102014,0.8375628855896515,-0.9057511337543005,32.926897347388795,-27.868378131959112,0.5750619319153373,12,0.13499927520751953,-0.4500007629394531,-1.1337509155273438,-1.7425012588500977,-3.1400012969970703,1,-0.06969031115452184,-2.0169463033007546,27.665000915527344,-1.481467091460059,27.55500030517578,-1.0181787285987391,27.545000076293945,-0.06969031115452184 3819,2015-12-02,26.420000076293945,27.38999938964844,26.28000068664551,27.274999618530273,5151692.0,-0.0258112367727803,1.0460822850231561,1.1712329840879936,56.14235323074977,53.22499771168091,0.6728011653784876,0.37448618711744075,-0.35981953378309584,-0.29521209104708745,10.669223124154739,1.1099987030029297,0.030035948706490956,-0.4139998435974128,-1.5804188513516273,0.7524191641568017,-0.9972093474745201,0.16920966027969442,1.5249996185302734,8.40837675942973,-56.5568023614092,0.5832095038771076,12,0.692500114440918,0.25,-0.40500020980834606,-1.032500267028805,-2.7299995422363317,2,-0.04542016500659252,-1.179480909459918,27.1200008392334,-2.0169463033007546,27.665000915527344,-1.481467091460059,27.55500030517578,-0.04542016500659252 3820,2015-12-03,25.70499992370605,26.815000534057614,25.70499992370605,26.375,7599689.0,-0.027062836885812347,-2.313434280459892,0.7836262397772793,50.778823109984316,53.434990716880186,1.3520530893948681,1.033802952125594,0.4450327345440499,0.37335414784081067,10.431124304073675,1.1100006103515625,0.09882013000271783,-1.0600000381469776,-2.3231584613002063,0.20315838500625105,-1.691579249723592,-0.4284208265703633,2.2399997711181676,0.0,-69.13252796190955,0.6315792115766147,12,1.1199998855590856,0.9650001525878942,0.3099999427795481,-0.31750011444091086,-2.3199996948242116,3,-0.023925297527466083,1.0460822850231561,26.420000076293945,-1.179480909459918,27.1200008392334,-2.0169463033007546,27.665000915527344,-0.023925297527466083 3821,2015-12-04,25.565000534057614,25.684999465942386,25.22500038146973,25.51000022888184,5231801.0,-0.0054463874757426645,2.1186572182278254,-0.08208999837731941,45.963405219847914,53.07347945988903,1.4098670663241641,1.0749418270339142,0.6477077455430127,0.46946623994409364,9.90454207423164,0.479999542236321,0.14588965176159618,-1.1022494316101117,-2.4207673677169517,0.2162685044967283,-1.76150839966353,-0.44299046355669347,2.29039916992188,12.500008765390906,-58.84528495615086,0.6592589680534194,12,1.019999504089359,1.019999504089359,0.4499993324279856,-0.17750072479247336,-2.845001220703125,4,-0.04830825677888406,-2.313434280459892,25.70499992370605,1.0460822850231561,26.420000076293945,-1.179480909459918,27.1200008392334,-0.04830825677888406 3822,2015-12-07,25.86000061035156,26.19499969482422,25.60000038146973,25.72500038146973,3544363.0,0.011539216512080452,-2.090903686382568,2.454535996671016,40.87162816402724,52.22459637470564,1.042664075771384,0.7262085879124207,0.4300972526127005,0.12705856175493935,9.382795236413678,0.6299991607666051,0.14709381005344113,-0.7494994163513233,-2.104555919580992,0.6055570868783455,-1.4270276679661578,-0.0719711647364889,1.8375751342773476,23.345602543505912,-44.99853282032496,0.6775282516148339,12,0.7249994277954137,0.7249994277954137,0.2824993133544993,-0.4725008010864187,-3.1700000762939453,0,-0.06960561105666196,2.1186572182278254,25.565000534057614,-2.313434280459892,25.70499992370605,1.0460822850231561,26.420000076293945,-0.06960561105666196 3823,2015-12-08,25.295000076293945,25.82500076293945,25.149999618530273,25.809999465942386,3611865.0,-0.021848434676039696,1.4770594040694816,-3.814803825993813,37.07267073404329,50.63213897847373,1.540817772941196,1.2152964720200359,1.044306277482562,0.648069981144161,9.439745352543477,0.7100009918212855,0.10792275014549446,-1.226749992370607,-2.685063045584272,0.2315630608430581,-1.9559065189774394,-0.4975934657637744,2.2542211465454116,6.473235383023734,-56.74760295554509,0.7291565266068328,12,1.2524995803833008,1.2524995803833008,0.8762497901916539,0.09249973297119496,-2.2049999237060547,1,-0.062067590041068765,-2.090903686382568,25.86000061035156,2.1186572182278254,25.565000534057614,-2.313434280459892,25.70499992370605,-0.062067590041068765 3824,2015-12-09,24.895000457763672,25.520000457763672,24.79999923706055,25.399999618530273,4723275.0,-0.015813386729543688,-1.071941182443662,0.9805820568279391,29.50475691267765,48.325307934116275,1.7615825486504377,1.5909336264097718,1.4779529324189724,1.0019465906700162,10.10809231923642,0.7200012207031214,0.05095480388037288,-1.5594996452331529,-3.186779938387854,0.06778064792154836,-2.3731397918105053,-0.7458594986558005,2.462283036730959,4.71469774459703,-52.9056837594998,0.813640146577351,12,1.477499008178711,1.477499008178711,1.5812497138977086,0.4924993515014684,-2.5249996185302734,2,-0.03675440444677702,1.4770594040694816,25.295000076293945,-2.090903686382568,25.86000061035156,2.1186572182278254,25.565000534057614,-0.03675440444677702 3825,2015-12-10,25.020000457763672,25.15500068664551,24.68000030517578,24.80500030517578,3373897.0,0.0050210884796757504,-1.0430117230120663,-0.42574358393292167,28.44921845675809,45.21649050474324,1.3865560609986254,1.4733465747034202,1.3980951738928447,0.8316410484394545,10.598514927838352,0.4750003814697301,0.013644550266050715,-1.391249656677246,-3.1247731977061193,0.3422738843516271,-2.2580114271916827,-0.5244878861628095,2.0815546109875527,22.44226333759707,-29.249655155905657,0.8667617705144375,12,1.2924995422363281,1.2924995422363281,1.6862497329711914,0.3674993515014684,-2.2350006103515625,3,-0.05315746999890081,-1.071941182443662,24.895000457763672,1.4770594040694816,25.295000076293945,-2.090903686382568,25.86000061035156,-0.05315746999890081 3826,2015-12-11,24.5,24.915000915527344,24.364999771118164,24.809999465942386,4865950.0,-0.020783391217018,1.1153793955933111,-1.4418569578254632,25.675690603259284,41.714568004946535,1.595405993594607,2.007263141309359,1.9487771924636235,1.310915663025149,10.869191891577842,0.6550006866455078,-0.09778383764410492,-1.854750156402588,-3.7605817837946702,0.05108147098949445,-2.807665970098629,-0.9018343427065467,2.310968497122172,7.377061995086754,-38.008347993000235,0.9529158136960413,12,1.6549997329711914,1.6549997329711914,2.2012500762939453,0.8874998092651403,-1.0699996948242188,4,-0.045510194739516785,-1.0430117230120663,25.020000457763672,-1.071941182443662,24.895000457763672,1.4770594040694816,25.295000076293945,-0.045510194739516785 3827,2015-12-14,24.18000030517578,24.94499969482422,24.125,24.67499923706055,3752471.0,-0.013061212033641634,-1.7107448438495054,1.5967734988832694,25.405944439525783,37.76272120787481,1.5299631070721738,2.3069246527901726,2.271871783588331,1.598533413317167,11.162429049848685,0.8199996948242188,-0.25142044976690414,-2.0867498397827156,-4.221946714114409,0.04844703454897825,-3.1543482769485607,-1.0191514026168704,2.2885325703058292,3.2353106171953074,-39.01299589536915,1.067598437165846,12,1.5774993896484375,1.8549995422363281,2.521249771118164,1.207499504089359,-0.9449996948242223,0,-0.060380519991506176,1.1153793955933111,24.5,-1.0430117230120663,25.020000457763672,-1.071941182443662,24.895000457763672,-0.060380519991506176 3828,2015-12-15,25.309999465942386,25.524999618530273,24.71999931335449,24.79999923706055,6326741.0,0.04673280175785299,-1.4029857119675746,-1.0303057158930575,33.813564801344924,35.28174471571872,0.12987214855544238,1.1305331150021125,1.150586087019974,0.4377639928227097,12.222510975874709,1.3449993133544922,-0.43007612599857126,-0.8905006408691385,-3.0595433316789666,1.2785420499406897,-1.9750219862740543,0.19402070453577736,0.783568149462166,84.6428420592289,46.25373196751802,1.084521345404914,12,0.16000080108642223,0.725000381469723,1.5762505531311,0.0775003433227539,-2.7099990844726562,1,-0.10351635666410397,-1.7107448438495054,24.18000030517578,1.1153793955933111,24.5,-1.0430117230120663,25.020000457763672,-0.10351635666410397 3829,2015-12-16,25.354999542236328,25.584999084472656,25.190000534057614,25.459999084472656,3688949.0,0.0017779564300068884,1.2253468155296188,-0.20588136296828194,30.516012393012858,33.03032130272189,-0.09173190084837302,1.048729413967827,1.1111335164004146,0.3652162085650872,13.307574785260744,0.3949985504150426,-0.641553793906148,-0.7880005836486816,-2.983861330783963,1.4078601634865997,-1.8859309572163205,0.30992978991895725,0.42359725470349474,84.24659681759988,49.50887808020128,1.0979303735676402,12,-0.19499969482421875,0.6800003051757812,1.558751106262207,0.032500267028812146,-2.8349990844726562,2,-0.08933147034277811,-1.4029857119675746,25.309999465942386,-1.7107448438495054,24.18000030517578,1.1153793955933111,24.5,-0.08933147034277811 3830,2015-12-17,26.01000022888184,26.274999618530273,25.770000457763672,25.915000915527344,5822918.0,0.02583319654786087,-1.6233707041332468,-0.9047593097184716,37.66959492063883,32.108786825032,-0.7810547257716074,0.34610390169291705,0.4631194934084881,-0.31524010459840923,13.561255252573462,0.9200000762939453,-0.832897636217993,-0.09149990081786896,-2.263135517270012,2.080135715634274,-1.1773177090439404,0.9943179074082025,-1.8850002288818395,87.6744448062002,56.842573305243334,1.0858178082260723,12,-0.8100004196167028,0.024999618530269885,0.6925001144409144,-0.6225004196166992,-4.040000915527351,3,-0.13994614985072318,1.2253468155296188,25.354999542236328,-1.4029857119675746,25.309999465942386,-1.7107448438495054,24.18000030517578,-0.13994614985072318 3831,2015-12-18,25.7549991607666,26.184999465942386,25.584999084472656,25.770000457763672,7815260.0,-0.009803962547915712,-2.3802700364812717,-0.15790953078883904,35.10139444702827,31.467649745365446,-0.5545890242244091,0.5273302160518085,0.712455564582676,-0.08903263328353006,13.73908792171927,0.6000003814697301,-0.9713368793408073,-0.28250093460082937,-2.413363228611267,1.8483613594096084,-1.3479320816060465,0.7829302124043878,-1.5869991683959945,75.81392790575744,49.76589602433793,1.065431147005219,12,-0.5549993515014648,0.2800006866455078,0.9012513160705566,-0.3674993515014613,-3.4249992370605504,4,-0.11531739119132978,-1.6233707041332468,26.01000022888184,1.2253468155296188,25.354999542236328,-1.4029857119675746,25.309999465942386,-0.11531739119132978 3832,2015-12-21,25.899999618530273,26.399999618530273,25.70000076293945,25.7549991607666,3473571.0,0.005629992719415666,-4.490246237620675,-9.665861411315957,39.85024303611712,31.77626889004031,-0.7747971370179023,0.3100145021172622,0.5736743528141872,-0.2705787601858596,13.8228782722018,0.6999988555908239,-1.0321433250225915,-0.08150043487548686,-2.1619156958622128,1.998914826111239,-1.1217080653688498,0.9587071956178761,-1.6898596336364733,70.2381006444113,43.198808641957214,1.0402076304933632,12,-0.6374998092651367,0.13500022888183594,0.6900010108947754,-0.5124998092651332,-3.604999542236328,0,-0.09536677026000107,-2.3802700364812717,25.7549991607666,-1.6233707041332468,26.01000022888184,1.2253468155296188,25.354999542236328,-0.09536677026000107 3833,2015-12-22,25.625,26.1200008392334,25.520000457763672,26.1200008392334,3126726.0,-0.010617746045583853,1.4242398554270719,-3.4137881139670094,42.88272215655693,33.262709472693565,-0.500720379775462,0.5228221689521533,0.8643986946778597,-0.031779695137544195,14.547293674622885,0.6000003814697266,-1.0644361579610617,-0.3000000953674302,-2.3531646817928404,1.75316449105798,-1.3265823885801353,0.7265821978452749,-1.327265629760742,35.95039628744573,6.283662527208811,1.026582293212705,12,-0.3625001907348633,0.4099998474121094,0.9512505531311035,-0.23750019073485973,-3.7800006866455114,1,-0.09326826886432937,-4.490246237620675,25.899999618530273,-2.3802700364812717,25.7549991607666,-1.6233707041332468,26.01000022888184,-0.09326826886432937 3834,2015-12-23,26.045000076293945,26.190000534057614,25.86000061035156,25.934999465942386,2207069.0,0.016390246879763648,-1.5384773390846909,-0.22222307849399914,53.2136114720691,36.01430869661701,-0.827453567826165,0.010836204806924599,0.47306508271512726,-0.4918932408988397,14.67848165089854,0.5650005340576136,-1.0869133620094118,0.1787499427795396,-1.7836277101549811,2.1411275957140603,-0.8024388836877208,1.1599387692468,-1.663175096123048,59.659104455614006,25.155792282188877,0.9811888264672612,12,-0.7825002670288086,-0.010000228881835938,0.5312504768371582,-0.657500267028805,-4.870000839233398,2,-0.1322710571984156,1.4242398554270719,25.625,-4.490246237620675,25.899999618530273,-2.3802700364812717,25.7549991607666,-0.1322710571984156 3835,2015-12-28,25.934999465942386,26.09499931335449,25.84000015258789,26.05500030517578,1057636.0,-0.004223482819325497,1.5500061989185823,-1.0909106672215316,53.51709868458275,39.10779848343073,-0.6414681550413626,-0.006287158839828777,0.6025019516753751,-0.40660681391440434,14.255132797928649,0.254999160766598,-1.0430167713340879,0.1492493629455609,-1.648340763778787,1.9468394896699088,-0.7495457004166148,1.0480444263077366,-1.472447500237113,47.15902317647584,9.464620744623332,0.8987950633621743,12,-0.6724996566772496,0.10000038146972301,0.6412510871887172,-0.5474996566772461,-5.045000076293945,0,-0.1316753066705577,-1.5384773390846909,26.045000076293945,1.4242398554270719,25.625,-4.490246237620675,25.899999618530273,-0.1316753066705577 3836,2015-12-29,26.30500030517578,26.32999992370605,26.01000022888184,26.10000038146973,1901792.0,0.014266467971949526,1.5098097880966237,-1.7083207502185698,54.17056656982755,42.30386760901981,-0.8141168403107493,-0.5003917763378851,0.2529301931298278,-0.7935931973266221,13.68334282762415,0.39500045776366477,-0.9080713341123179,0.5817502021789558,-1.0346179324860856,2.198118336843997,-0.22643386515356667,1.3899342695114782,-1.7649504333575088,89.20461318716093,47.642327278531745,0.8081840673325212,12,-0.7450008392333984,-0.2700004577636719,0.2487502098083496,-0.917500495910641,-5.315000534057617,1,-0.16479760279525013,1.5500061989185823,25.934999465942386,-1.5384773390846909,26.045000076293945,1.4242398554270719,25.625,-0.16479760279525013 3837,2015-12-30,25.95499992370605,26.315000534057614,25.95499992370605,26.239999771118164,1288280.0,-0.013305469584079965,-1.526321425225138,-1.3902436755087455,56.44530755235144,44.818505692464974,-0.20769578229773344,-0.3004744066120679,0.6221316308534277,-0.46534077713794986,12.883235868089809,0.3600006103515625,-0.7768300641307704,0.31724987030029084,-1.024169239915441,1.6586689805160226,-0.35345968480757506,0.9879594254081567,-1.3405520620192988,53.70367317912821,7.384661233437718,0.6707095551078656,12,-0.15999984741210582,0.07999992370605824,0.48750019073486683,-0.5675001144409109,-5.850000381469723,2,-0.13966480487981425,1.5098097880966237,26.30500030517578,1.5500061989185823,25.934999465942386,-1.5384773390846909,26.045000076293945,-0.13966480487981425 3838,2016-01-04,25.229999542236328,25.40500068664551,24.98500061035156,25.40500068664551,4680951.0,-0.027932975673312987,3.799969482621329,0.6140394319444307,53.07620632279535,47.325193906885254,0.5640825209830176,0.2905694929793796,1.3616894134339717,0.23690795101441608,13.06999739403632,0.9699993133544922,-0.5813237938764715,-0.31325044631957866,-1.4683546959858802,0.8418538033467229,-0.8908025711527294,0.2643016785135721,-0.5441296102758351,18.215543268474256,-31.987814014811583,0.5775521248331507,1,0.46250057220458984,0.8050003051757812,1.2125005722045898,0.15750026702881215,-5.229999542236328,0,-0.11632974709448729,-1.526321425225138,25.95499992370605,1.5098097880966237,26.30500030517578,1.5500061989185823,25.934999465942386,-0.11632974709448729 3839,2016-01-05,25.21999931335449,25.63500022888184,25.045000076293945,25.63500022888184,2504942.0,-0.0003963626263685516,1.8433679566136278,2.3714182951684375,51.87616055641576,48.90370119974935,0.6178976517712158,0.21719486079533468,1.3514528056022286,0.23009457471387762,13.854189862455799,0.5900001525878942,-0.34236463578820064,-0.2632506370544476,-1.3491955685072483,0.8226942943983531,-0.806223102780848,0.2797218286719527,-0.4655641939312041,17.472031447869796,-34.745759977881235,0.5429724657264,1,0.47250080108642933,0.8150005340576207,1.2225008010864293,0.16750049591065164,-4.760000228881832,1,-0.133822366847285,3.799969482621329,25.229999542236328,-1.526321425225138,25.95499992370605,1.5098097880966237,26.30500030517578,-0.133822366847285 3840,2016-01-06,25.09000015258789,25.104999542236328,24.770000457763672,25.03499984741211,3301841.0,-0.005154606039095344,6.882416300152589,-0.13253056347090497,55.971658512176134,51.222619429210226,0.6746136035826886,0.3149026329282165,1.447681678531474,0.34155515122538205,14.040000900043752,0.44999885559081676,-0.21990192731644242,-0.36249980926513814,-1.4568031434374795,0.7318035249072032,-0.909651476351307,0.18465185782103077,1.3099994659423828,20.51280797272006,-35.83302742846962,0.5471516670861706,1,0.49499988555908203,0.9449996948242188,1.3962502479553223,0.29749965667724965,-5.364999771118164,2,-0.1560382977966437,1.8433679566136278,25.21999931335449,3.799969482621329,25.229999542236328,-1.526321425225138,25.95499992370605,-0.1560382977966437 3841,2016-01-07,24.32999992370605,24.479999542236328,23.979999542236328,24.10000038146973,5878929.0,-0.030290961508959935,-1.127654048438413,4.181786655569298,51.39404772835964,52.50526439501495,1.3535618729024996,1.0304684146703593,2.149554604656334,1.083039681521221,13.971451301027816,1.1100006103515625,-0.09652961922216363,-1.060750007629398,-2.2624341434306956,0.14093412817189943,-1.661592075530045,-0.4599079397287511,2.0373997116088916,14.989303332018073,-46.088741804559774,0.6008420679006486,1,0.8249998092651403,1.6324996948242223,2.2625002861022985,1.0574998855590891,-4.459999084472653,3,-0.14138925379550982,6.882416300152589,25.09000015258789,1.8433679566136278,25.21999931335449,3.799969482621329,25.229999542236328,-0.14138925379550982 3842,2016-01-08,24.059999465942386,24.524999618530273,24.059999465942386,24.32999992370605,4865038.0,-0.011097429453774454,-2.4444397349496962,-1.1739173701756476,36.1725794418394,51.75969298226857,1.4920111720512566,1.2213207927712162,2.3516114226442824,1.3317285834403023,14.654065679260652,0.4650001525878871,-0.06905493986857181,-1.2407504081726053,-2.558476760726112,0.0769759443809015,-1.8996135844493587,-0.5818872318958519,2.211904165649411,4.833830242584885,-51.063169356889006,0.6588631762767536,1,1.095000267028805,1.902500152587887,2.725000858306881,1.327500343322754,-3.1549987792968786,4,-0.12759766263377914,-1.127654048438413,24.32999992370605,6.882416300152589,25.09000015258789,1.8433679566136278,25.21999931335449,-0.12759766263377914 3843,2016-01-11,23.72500038146973,24.32999992370605,23.71500015258789,23.92499923706055,4705148.0,-0.013923486779243599,-4.5909244600883925,0.7407352463301456,33.05615333645015,49.51997541164423,1.7088567675259974,1.5100918662754559,2.6240118095462996,1.644928292917367,14.980785827154664,0.6149997711181605,-0.01222526199988394,-1.4972495079040478,-2.9916334835961713,-0.0028655322119242044,-2.2444414957501095,-0.750057520057986,2.455227086547847,0.5208452335659424,-49.650724505124224,0.7471919878460627,1,1.2974996566772425,2.1049995422363246,3.11374998092651,1.6624994277954102,-2.5599994659423864,0,-0.15258169783047848,-2.4444397349496962,24.059999465942386,-1.127654048438413,24.32999992370605,6.882416300152589,25.09000015258789,-0.15258169783047848 3844,2016-01-12,23.979999542236328,24.25,23.63500022888184,23.854999542236328,3599143.0,0.010748120407439998,-1.1769956316546522,-0.6250035762991503,26.984128357159236,46.57186759748606,1.2629449599656724,1.2469607051536684,2.2947077089161567,1.3760176041578873,14.983245780846183,0.6149997711181605,-0.007790293250586444,-1.196500301361084,-2.786061900507132,0.3930612977849641,-1.9912811009341098,-0.40171950178805815,2.0523142868554665,23.469352007193248,-21.051279210820052,0.7947807995730245,1,1.0025005340576172,1.5325002670288121,2.9825005531311035,1.4549999237060547,-2.4699993133544886,1,-0.16597162711476687,-4.5909244600883925,23.72500038146973,-2.4444397349496962,24.059999465942386,-1.127654048438413,24.32999992370605,-0.16597162711476687 3845,2016-01-13,23.690000534057614,24.30500030517578,23.6200008392334,24.25,4113560.0,-0.012093370046481255,1.0447742923595038,-4.479995727539091,26.77166739613628,43.52754546707593,1.342141834763794,1.5096090278458583,2.52532627062115,1.6565845527332392,14.826316225345016,0.6849994659423828,-0.02260370200394135,-1.419999313354495,-3.142824228408518,0.3028256016995279,-2.2814117708815047,-0.5585868558274854,2.150528207017384,7.734783341763222,-31.471387947445944,0.8614124575270106,1,1.2775001525878942,1.5275001525878942,3.2012495994567907,1.7449989318847692,-2.1550006866455043,2,-0.13634450725070224,-1.1769956316546522,23.979999542236328,-4.5909244600883925,23.72500038146973,-2.4444397349496962,24.059999465942386,-0.13634450725070224 3846,2016-01-14,23.38500022888184,23.56999969482422,23.06999969482422,23.5,5140934.0,-0.012874643237651862,2.9215815338125406,0.20535692998320085,22.692729211140346,39.77725898471915,1.3291562467929126,1.8201114083068717,2.769885056504954,1.9627378672454832,14.526568853813648,0.6200008392333949,-0.15768285166382512,-1.669249629974363,-3.540919847399305,0.2024205874505789,-2.605084738686834,-0.7334145212618921,2.233475722008997,21.649522376281478,-13.068222843262365,0.9358351087124714,1,0.9674997329711879,1.3499994277954066,3.3624997138977015,2.0499992370605433,-2.3099994659423864,3,-0.1565105756506172,1.0447742923595038,23.690000534057614,-1.1769956316546522,23.979999542236328,-4.5909244600883925,23.72500038146973,-0.1565105756506172 3847,2016-01-15,22.71999931335449,23.489999771118164,22.520000457763672,23.35000038146973,7371603.0,-0.0284370711575207,1.1318669802264505,5.478281060819895,20.92091893330533,36.204449274775804,1.6617670255533277,2.498208949359583,3.3633754287178625,2.6407641705877367,14.137988598380396,0.9699993133544922,-0.3196707709513902,-2.261250495910648,-4.37475558389961,-0.14774540792168622,-3.318003039905129,-1.2044979519161672,2.592659486808355,11.049663790187198,-22.540896309500326,1.056752543994481,1,1.3575010299682653,1.740000724792484,3.865000724792484,2.715000152587894,-0.9499988555908168,4,-0.12544007747596642,2.9215815338125406,23.38500022888184,1.0447742923595038,23.690000534057614,-1.1769956316546522,23.979999542236328,-0.12544007747596642 3848,2016-01-18,22.690000534057614,22.940000534057614,22.614999771118164,22.684999465942386,3357342.0,-0.0013203688469850539,-3.4827549919759577,-0.007938189898929601,13.572205475105761,31.94845426574136,1.4455966503226811,2.4473360940614697,3.321491392680919,2.670094227722597,14.6695377375393,0.3250007629394496,-0.5365391656254843,-2.1602493286132862,-4.500574093739829,0.1800754365132562,-3.330411711176559,-0.9900869460500132,2.2316860981693445,9.5238146121081,-19.911293656520378,1.1701623825632714,1,1.1224994659423864,1.769999504089359,3.894999504089359,2.999999046325687,-1.2749996185302699,0,-0.07866900861164927,1.1318669802264505,22.71999931335449,2.9215815338125406,23.38500022888184,1.0447742923595038,23.690000534057614,-0.07866900861164927 3849,2016-01-19,23.09000015258789,23.34499931335449,23.020000457763672,23.09000015258789,3048760.0,0.01762889418754665,-3.6428610354222926,0.0,20.939732830837357,28.05601807892594,0.7953188353889473,1.9699482357559006,2.85922253021257,2.2723039240678418,15.050410471798953,0.654998779296875,-0.7547305750540012,-1.6469997406005845,-4.100933884650104,0.8069344034489347,-2.873966812625344,-0.4200326685758249,1.4954504152142079,31.932758742282452,4.5438182531943845,1.2269670720247603,1,0.43249988555908203,1.369999885559082,3.4574995040893555,2.657499313354492,-2.174999237060547,1,-0.08336939040014668,-3.4827549919759577,22.690000534057614,1.1318669802264505,22.71999931335449,2.9215815338125406,23.38500022888184,-0.08336939040014668 3850,2016-01-20,22.3700008392334,22.84000015258789,22.209999084472656,22.670000076293945,4763718.0,-0.031182300069140356,-1.0322525072294346,-100.0,12.488067700187159,23.733131409129,1.2168786723372058,2.5331412322505322,3.501015903008007,2.9833226973059084,16.687660568839853,0.8800010681152344,-0.9369440278234578,-2.1849990844726577,-4.777424918959436,0.4074267500141211,-3.481212001716049,-0.8887861672292665,1.9262867131633215,11.764829628964758,-7.48243394421155,1.29621291724339,1,0.9974985122680664,1.9349985122680664,4.002498626708984,3.3774986267089844,-0.5600013732910121,2,-0.038444370947150586,-3.6428610354222926,23.09000015258789,-3.4827549919759577,22.690000534057614,1.1318669802264505,22.71999931335449,-0.038444370947150586 3851,2016-01-21,22.78499984741211,22.93000030517578,22.309999465942386,22.325000762939453,4745769.0,0.018551586616432747,-1.530607001891794,-1.5333341810459926,20.150633969440022,21.952915245529073,0.62544635789191,1.9860548703599576,2.996997301974112,2.563341719087653,18.13092098922872,0.6200008392333949,-1.119403041803512,-1.6215001106262221,-4.264267715551902,1.0212674942994582,-2.9428839130890623,-0.300116308163382,1.1774815501167595,44.921910506654115,28.792512526881083,1.3213838024628402,1,0.4849996566772461,1.5199995040893555,3.5275001525878906,3.3474998474121094,-0.7549991607666016,3,-0.05486065430638887,-1.0322525072294346,22.3700008392334,-3.6428610354222926,23.09000015258789,-3.4827549919759577,22.690000534057614,-0.05486065430638887 3852,2016-01-22,23.43000030517578,23.565000534057614,23.10000038146973,23.2450008392334,4530559.0,0.02830811771266828,1.0439570574007242,0.40217355248536313,32.791580234162794,21.92351823416381,-0.13222199710904903,1.208479750859901,2.2849170064522504,1.9198535983811809,19.56816317987889,0.7800006866455043,-1.3197527082837013,-0.8529996871948242,-3.431984122998731,1.7259847486090827,-2.1424919050967794,0.436492530707131,0.25208392226409515,90.03689413593,71.10743632703058,1.2894922179019541,1,-0.1725006103515625,0.8749990463256836,2.72499942779541,2.7024993896484375,-1.4950008392333949,4,-0.10051214304577283,-1.530607001891794,22.78499984741211,-1.0322525072294346,22.3700008392334,-3.6428610354222926,23.09000015258789,-0.10051214304577283 3853,2016-01-25,23.23500061035156,23.489999771118164,23.10000038146973,23.489999771118164,2408452.0,-0.008322650118837038,2.0588288092869207,-1.378377821079891,31.67127917867346,22.44431276988761,-0.01568806923501498,1.2809195012367844,2.408059586766587,2.125066862904273,20.853298050452842,0.38999938964843395,-1.4560384461826814,-0.9284994125366239,-3.4668265554305897,1.6098277303573418,-2.1976629839836086,0.3406641589103607,-1.0250015258789027,75.64578814235696,54.196698098316205,1.2691635714469829,1,0.022499084472659803,1.069998741149906,2.661249160766605,2.7999992370605504,-1.095001220703118,0,-0.06305143594165463,1.0439570574007242,23.43000030517578,-1.530607001891794,22.78499984741211,-1.0322525072294346,22.3700008392334,-0.06305143594165463 3854,2016-01-26,22.60000038146973,22.75,22.049999237060547,22.559999465942386,7228580.0,-0.027329468999408024,3.1176496987513342,-0.1568668516676244,28.969583247282443,22.688525642237185,0.450330296164406,1.7334718811207814,2.988455103833548,2.763099241755274,22.630177266561276,1.185001373291012,-1.5113838805513566,-1.3912496566772425,-3.8585445650655963,1.0760452517111112,-2.6248971108714194,-0.15760220248306567,0.889999389648434,36.303674821886844,14.127416179319052,1.233647454194177,1,0.2099990844726527,1.62499904632568,3.152499675750729,3.4349994659423793,-0.3400001525878906,1,-0.05243360380267936,2.0588288092869207,23.23500061035156,1.0439570574007242,23.43000030517578,-1.530607001891794,22.78499984741211,-0.05243360380267936 3855,2016-01-27,22.520000457763672,22.69499969482422,22.11000061035156,22.690000534057614,5093818.0,-0.003539819573262104,5.500047684140294,-4.249904634751008,32.72899940195113,23.803666774549495,0.3876811428509477,1.6279780486217668,3.0232393259854895,2.837314155773967,24.475660022858143,0.5849990844726598,-1.527558418976522,-1.3004996299743645,-3.672225067265046,1.071225807316317,-2.4863623486197035,-0.11463691132902554,0.9699993133544922,31.023156325656597,7.609893999617757,1.1858627186453403,1,0.28749942779541016,1.7049989700317383,3.0774993896484375,3.5149993896484375,-0.1550006866455078,2,-0.0712699604623237,3.1176496987513342,22.60000038146973,2.0588288092869207,23.23500061035156,1.0439570574007242,23.43000030517578,-0.0712699604623237 3856,2016-01-28,21.96999931335449,22.56999969482422,21.915000915527344,22.48500061035156,5273075.0,-0.024422785667376545,-1.0960024902419985,3.029418034534278,31.06882768476757,24.93121219137863,0.7999830070138465,1.935809935790875,3.5289221619868414,3.386336757271007,26.83510547109073,0.654998779296875,-1.5594498351149433,-1.6337507247924847,-3.8357181449624065,0.568216695377437,-2.7347344348774456,-0.5327670147075239,1.491200447082523,3.333237002571823,-21.503630163953073,1.1009837100849602,1,0.7700014114379918,2.18750095367432,3.6475005149841344,4.065000534057621,0.6950016021728551,3,-0.007282651452558131,5.500047684140294,22.520000457763672,3.1176496987513342,22.60000038146973,2.0588288092869207,23.23500061035156,-0.007282651452558131 3857,2016-01-29,22.32999992370605,22.399999618530273,22.059999465942386,22.295000076293945,4382384.0,0.0163860091762833,2.8857329700272074,-0.06796069760636919,37.42109180868302,27.581088450664993,0.4233644993692387,1.3600387683722452,3.117878934445983,3.0271217053496464,29.23941245797722,0.4300003051757848,-1.5674970860671493,-1.09250011444092,-3.0643103725952656,0.8793101437134254,-2.0784052435180946,-0.10659498536374556,1.0693518829345727,26.349162521964576,-1.4989305731147802,0.9859051290771733,1,0.41000080108642933,1.8275003433227575,3.287499904632572,3.7049999237060582,0.23999977111816762,4,-0.013434806900382346,-1.0960024902419985,21.96999931335449,5.500047684140294,22.520000457763672,3.1176496987513342,22.60000038146973,-0.013434806900382346 3858,2016-02-01,22.295000076293945,22.479999542236328,22.114999771118164,22.399999618530273,3952616.0,-0.0015673912911637888,1.7547215984338111,-3.0000000000003046,34.17840537023528,29.05205206615365,0.44303053913012036,1.2267793556946813,3.077971729864011,3.0607954926841643,30.440323474778985,0.36499977111816406,-1.5312448294698804,-0.9807499885559068,-2.8184636802886196,0.856963703176806,-1.8996068344222614,-0.06189314268955215,1.0449776947021476,45.50893142674403,16.400286283998824,0.9188568458663557,2,0.44500064849853516,1.827500343322754,3.3537497520446777,3.739999771118164,1.0049991607666051,0,-0.016147145508841887,2.8857329700272074,22.32999992370605,-1.0960024902419985,21.96999931335449,5.500047684140294,22.520000457763672,-0.016147145508841887 3859,2016-02-02,21.84499931335449,22.184999465942386,21.71500015258789,22.145000457763672,4351694.0,-0.02018393188605272,1.4736860597603487,2.8571662125340938,33.18139457248968,31.3513106075206,0.7798670913905248,1.4872198901520797,3.4504829356613236,3.507319026064078,32.193829190475256,0.5799999237060547,-1.4329370134597106,-1.2620007514953642,-2.962717101081303,0.4387155980905746,-2.1123589262883335,-0.4116425767023948,1.437979383422853,13.26522668265171,-17.780907973257683,0.8503581747929697,2,0.7950010299682653,2.177500724792484,3.8037505149841344,4.190000534057621,1.0650005340576207,1,0.013504238295563242,1.7547215984338111,22.295000076293945,2.8857329700272074,22.32999992370605,-1.0960024902419985,21.96999931335449,0.013504238295563242 3860,2016-02-03,21.174999237060547,21.8700008392334,20.96500015258789,21.80500030517578,6881022.0,-0.030670638468931033,1.3815740601315063,2.0999955495368092,31.11110386572267,32.569140595996444,1.4109011846556996,1.9487951467844589,4.022810593041857,4.1735031680724575,33.91037773918659,0.9050006866455078,-1.319398795390505,-1.736250782012938,-3.376086956467578,-0.09641460755829812,-2.556168869240256,-0.9163326947856199,2.0139007470654278,13.084058839048252,-18.35958906949081,0.8199180872273196,2,1.090001106262207,2.472500801086426,4.473750591278076,4.8600006103515625,1.3900012969970668,2,0.05123971810692307,1.4736860597603487,21.84499931335449,1.7547215984338111,22.295000076293945,2.8857329700272074,22.32999992370605,0.05123971810692307 3861,2016-02-04,20.88999938964844,21.4950008392334,20.690000534057614,21.450000762939453,6272176.0,-0.013459261283622515,1.4769182013451287,0.8888895616738565,33.27239347874986,32.62256428983946,1.5632155149766511,2.068940524618874,4.198526119944201,4.456663517768202,34.95125736705945,0.8050003051757848,-1.2768785163227214,-1.8492506027221651,-3.581542686810561,-0.11695851863376916,-2.715396644766365,-0.9831045606779654,2.1209886079544873,11.173126614987455,-21.906303979947303,0.8661460420441988,2,1.2000007629394496,2.6200008392333913,4.758750438690182,5.145000457763668,2.625,3,0.07060796670968905,1.3815740601315063,21.174999237060547,1.4736860597603487,21.84499931335449,1.7547215984338111,22.295000076293945,0.07060796670968905 3862,2016-02-05,20.989999771118164,21.34000015258789,20.774999618530273,20.84000015258789,4752993.0,0.004786997816729199,-3.0357082036225913,-0.26785580479697174,34.65703536099841,32.95431497676446,1.2077057074851254,1.8204881953371341,3.9886337743248106,4.35434858778347,36.12399651759811,0.5650005340576172,-1.1117719035054208,-1.595750236511229,-3.378605581774057,0.1871051087515987,-2.4871779091426447,-0.7043225638798134,1.7888894801302335,16.75974320040508,-18.502079625398313,0.8914276726314145,2,0.7300004959106445,2.5125007629394496,4.807499885559082,5.045000076293945,2.844999313354492,4,0.07979996010833457,1.4769182013451287,20.88999938964844,1.3815740601315063,21.174999237060547,1.4736860597603487,21.84499931335449,0.07979996010833457 3863,2016-02-08,20.104999542236328,21.06999969482422,20.030000686645508,20.96999931335449,6842105.0,-0.042162946094910336,-1.0492642126013105,-5.766679806212863,25.22821697612663,32.538607613302695,1.7902920903317785,2.55118213454012,4.759735615734304,5.22268344499723,37.18748972558401,1.039999008178711,-1.0475354541363124,-2.299750423431398,-4.315438043787918,-0.2840628030748782,-3.307594233609656,-1.2919066132531398,2.4650008372929904,3.4802272888196506,-30.872439445187492,1.0078438101782594,2,1.2575006484985352,2.7275009155273438,5.810000419616699,5.930000305175781,3.8100013732910156,0,0.12260632721773757,-3.0357082036225913,20.989999771118164,1.4769182013451287,20.88999938964844,1.3815740601315063,21.174999237060547,0.12260632721773757 3864,2016-02-09,20.0,20.13999938964844,19.63999938964844,20.0,7434352.0,-0.005222558797663535,2.5714441416892826,-0.0,28.096117647763904,32.02384297394856,1.6625289684621158,2.469325509172208,4.7322776903986,5.3086411372417786,38.307359955444255,0.5,-1.1306230635853503,-2.205749988555908,-4.348479439251275,-0.06302053786054174,-3.277114713903593,-1.1343852632082232,2.265200416383262,16.14351463397306,-20.19613191504966,1.0713647253476837,2,1.1049995422363281,2.6374998092651403,5.863749980926514,6.034999847412109,4.0,1,0.16499996185302757,-1.0492642126013105,20.104999542236328,-3.0357082036225913,20.989999771118164,1.4769182013451287,20.88999938964844,0.16499996185302757 3865,2016-02-10,20.459999084472656,20.670000076293945,19.924999237060547,20.15999984741211,4839360.0,0.022999954223632768,1.0694432670707412,100.0,28.689276053919002,31.75944834829872,0.9829572431351039,1.849774461523399,4.131958032909758,4.8309640628530985,39.23818060811643,0.7450008392333984,-1.1931028639337526,-1.5842508316040025,-3.742789625312483,0.5742879621044779,-2.6635202284582427,-0.5049814347497623,1.4376731881677323,44.20480075676944,8.581006510681185,1.0792693968542395,2,0.6000003814697266,1.9125003814697266,5.403750896453857,5.575000762939453,3.555000305175785,2,0.1197458881999065,2.5714441416892826,20.0,-1.0492642126013105,20.104999542236328,-3.0357082036225913,20.989999771118164,0.1197458881999065 3866,2016-02-11,19.725000381469727,20.11000061035156,19.545000076293945,20.075000762939453,7296135.0,-0.03592369188133193,1.6904782448763007,-1.1666709052299633,16.5915250430228,29.445052041003137,1.5265458667425058,2.420622755917062,4.714879920918399,5.559319447190134,39.7772576122925,0.9149990081787109,-1.208240820914078,-2.136249542236328,-4.432386034010484,0.15988694953782812,-3.2843177881234062,-0.98818129634925,1.8565976875517904,10.027871728419068,-17.9400153100576,1.1480682458870772,2,1.2874994277954102,2.309999465942383,6.0849995613098145,6.309999465942383,4.6399993896484375,3,0.14397972611731213,1.0694432670707412,20.459999084472656,2.5714441416892826,20.0,-1.0492642126013105,20.104999542236328,0.14397972611731213 3867,2016-02-12,19.8700008392334,19.920000076293945,19.649999618530273,19.84000015258789,6115943.0,0.007351100378172326,3.153880012324486,-0.0857161541353998,19.38126244592516,27.800925049413124,1.1129346753633342,2.16200722889581,4.4128058806651325,5.405018457653831,39.88361676394899,0.2700004577636719,-1.2689799558524655,-1.8487491607666016,-4.270781847065976,0.5732835255327728,-3.0597655039162888,-0.6377328176169144,1.3857415509517068,21.311530769605984,-0.5995868766503598,1.2110163431496876,2,0.9949989318847656,2.164999008178711,5.688748836517334,6.092498779296875,4.514999389648441,4,0.18344229473901064,1.6904782448763007,19.725000381469727,1.0694432670707412,20.459999084472656,2.5714441416892826,20.0,0.18344229473901064 3868,2016-02-15,20.905000686645508,20.95499992370605,20.149999618530273,20.274999618530273,5454519.0,0.05208856586299171,1.2054816711519987,20.999554962171786,35.623413374023386,28.072260471805755,-0.15642114127613738,1.0397305594655961,3.2470903918688165,4.376142604235731,39.38295359018108,1.0849990844726527,-1.2560700688302617,-0.7244993209838881,-3.1273134696306784,1.678314827662902,-1.9259063953072832,0.47690775333950697,0.07702293331701071,96.45395443465394,73.2089052548724,1.2014070743233958,2,-0.19750022888183594,1.0324993133544922,4.653748989105225,5.057498931884766,3.6250000000000036,0,0.14015777572774168,3.153880012324486,19.8700008392334,1.6904782448763007,19.725000381469727,1.0694432670707412,20.459999084472656,0.14015777572774168 3869,2016-02-16,21.165000915527344,21.200000762939453,20.875,21.100000381469727,5200315.0,0.012437226517190592,3.814817954478023,0.10317527595957639,38.847741793692386,28.931886908246838,-0.584488134694567,0.662064180664764,2.8792672429833317,4.123760577193146,39.50797230870065,0.3250007629394531,-1.3152214202514223,-0.3682491302490227,-2.6771161495765483,1.9406178890785029,-1.5226826399127873,0.7861843794147418,-1.6200008392333984,97.88520647184443,72.5000846349902,1.1544335096637628,2,-0.6450004577636719,0.7599992752075195,4.26124906539917,4.664999008178711,3.429998397827145,1,0.12993148504815366,1.2054816711519987,20.905000686645508,3.153880012324486,19.8700008392334,1.6904782448763007,19.725000381469727,0.12993148504815366 3870,2016-02-17,21.51000022888184,21.545000076293945,21.114999771118164,21.18000030517578,3893938.0,0.01630046295445209,1.150003576282097,5.076880190146479,46.08177880600609,30.355151944608636,-0.9800309296888834,0.262806525447445,2.4512809752566866,3.791017702703474,38.77850678894193,0.43000030517578125,-1.3560802499448315,0.01975021362305185,-2.2552871578502938,2.2947875850963975,-1.117768472113621,1.1572688993597247,-1.931900138854985,98.2500076293947,67.18072525977362,1.137518685736672,2,-0.9650001525878942,0.4149999618530238,3.7374997138977015,4.279999732971188,2.744998931884762,2,0.11576009970352286,3.814817954478023,21.165000915527344,1.2054816711519987,20.905000686645508,3.153880012324486,19.8700008392334,0.11576009970352286 3871,2016-02-18,21.53499984741211,21.7450008392334,21.38999938964844,21.68000030517578,3435225.0,0.001162232369328553,1.5818143986683053,-0.4393954281420639,42.81842482235118,31.261972995870057,-1.010142798768772,0.14688958038749078,2.346387178156192,3.7649722418832567,38.07711984983098,0.3550014495849574,-1.3608041572297793,0.10724983215332173,-2.0852026214975297,2.299702285804173,-0.988976394672104,1.2034760589787474,-1.8782237579345704,89.97609214992207,55.90103088971112,1.0962262268254248,2,-0.8899993896484375,0.022500038146972656,3.5575008392333984,4.247500419616699,2.625,3,0.11516134477866524,1.150003576282097,21.51000022888184,3.814817954478023,21.165000915527344,1.2054816711519987,20.905000686645508,0.11516134477866524 3872,2016-02-19,21.075000762939453,21.440000534057614,20.975000381469727,21.43000030517578,4634784.0,-0.021360533444718555,1.4800008138021115,2.4482649759280206,39.76510158396418,32.8771823967409,-0.599904718317017,0.44418547591657287,2.7099894204338,4.226189832264414,38.576205170482865,0.5599994659423828,-1.307152474760155,-0.23499927520752095,-2.2175893693473014,1.7475908189322595,-1.2262943222774112,0.7562957718623693,-1.2929311884765617,57.993757772888166,24.31720203279159,0.9912950470698904,2,-0.43000030517578125,0.4799995422363281,3.4687490463256836,4.432498931884766,3.9200000762939453,4,0.15610908133223877,1.5818143986683053,21.53499984741211,1.150003576282097,21.51000022888184,3.814817954478023,21.165000915527344,0.15610908133223877 3873,2016-02-22,21.770000457763672,21.799999237060547,21.229999542236328,21.229999542236328,3772741.0,0.032977445772926384,-1.1111064016162986,-1.5211313009746295,49.39565751312938,35.243797937337064,-1.1553878997577058,-0.38598546855212845,1.942895789163316,3.5249660366105076,38.926542274298036,0.7249984741210938,-1.237393993889821,0.5332504272460952,-1.2478972481389832,2.3143981026311735,-0.357323410446444,1.4238242649386343,-1.8701550074145494,96.7568860497437,57.99930653619482,0.8905738376925401,2,-1.0975008010864258,-0.21500015258789062,2.4987497329711914,3.4624996185302734,2.6499996185302734,0,0.12011941736940113,1.4800008138021115,21.075000762939453,1.5818143986683053,21.53499984741211,1.150003576282097,21.51000022888184,0.12011941736940113 3874,2016-02-23,21.415000915527344,21.674999237060547,21.38500022888184,21.565000534057614,2599499.0,-0.016306822910962637,-1.761882271732378,-0.2777766004040681,52.037367222205305,37.838030289368874,-0.6465544225082844,-0.1310331344400133,2.2330850046038364,3.8657061567239346,38.37835414439942,0.3850002288818324,-1.1893198720643419,0.23750085830688406,-1.4277744702285844,1.9027761868423525,-0.5951368059608484,1.0701385225746165,-1.3631431622413075,53.33347204978997,10.860401769705284,0.8326376642677333,2,-0.7425012588500977,0.1399993896484375,2.7212491035461426,3.8174991607666016,2.5599994659423864,1,0.14545877366083038,-1.1111064016162986,21.770000457763672,1.4800008138021115,21.075000762939453,1.5818143986683053,21.53499984741211,0.14545877366083038 3875,2016-02-24,20.915000915527344,21.45499992370605,20.78499984741211,21.44499969482422,3507559.0,-0.023348119478130203,1.4363672934338751,3.5333341810460763,50.20476284501005,41.57283448958968,-0.08406532761523167,0.25566731130839315,2.657098645444215,4.3530249518163195,38.017674782955766,0.6700000762939418,-1.0008853059942275,-0.18224916458130025,-1.7253302530525865,1.360831923889986,-0.9537897088169416,0.5892913796543411,-0.7232918435393465,12.807994708278839,-32.23532246395803,0.7715405442356427,2,-0.1900014877319336,0.6399993896484375,3.076249122619629,4.317499160766602,3.3099994659423864,2,0.17595019061630102,-1.761882271732378,21.415000915527344,-1.1111064016162986,21.770000457763672,1.4800008138021115,21.075000762939453,0.17595019061630102 3876,2016-02-25,21.809999465942386,22.125,21.405000686645508,21.415000915527344,5603574.0,0.042792183181335375,-2.469884501721214,-0.7452820003454895,55.94203203021688,45.63514222117766,-0.728850356769069,-0.687163875560028,1.7117107568305947,3.445790370012812,37.16103598100483,1.2099990844726562,-0.8072948169296019,0.7207493782043493,-0.8048401976925952,2.2463389541012937,-0.042045409744122964,1.4835441661528215,-1.4896271807485846,76.49250013522273,26.720158114586027,0.762794787948473,2,-0.6724996566772496,-0.2549991607666051,2.0262498855590785,3.267499923706051,1.75,3,0.11210452795481385,1.4363672934338751,20.915000915527344,-1.761882271732378,21.415000915527344,-1.1111064016162986,21.770000457763672,0.11210452795481385 3877,2016-02-26,22.030000686645508,22.34000015258789,21.934999465942386,22.155000686645508,3648086.0,0.010087172218718576,-1.5714130013563616,-0.3164568575470895,65.43707075060884,48.94777081857603,-0.6819481077136089,-0.9810938517120675,1.4531538372515023,3.202573154996081,36.16277492465856,0.5300006866455043,-0.6314864812601542,0.9557505607604995,-0.5236741808329128,2.4351753023539118,0.21603818996379331,1.6954629315572056,-1.5291656299710858,80.06434693867538,23.42692275809209,0.7397123707967068,2,-0.4675006866455078,-0.47500038146972656,1.7574987411499023,3.0474987030029297,1.7099990844726562,4,0.09668629570482934,-2.469884501721214,21.809999465942386,1.4363672934338751,20.915000915527344,-1.761882271732378,21.415000915527344,0.09668629570482934 3878,2016-02-29,21.934999465942386,21.96999931335449,21.48500061035156,21.899999618530273,3205193.0,-0.004312356683706775,8.238110808356666,-0.2799987792969034,65.54217295693743,51.91381872560326,-0.4754782562448767,-0.9638636162040264,1.4712716778183612,3.2698179708668356,35.43218282126478,0.5450000762939489,-0.29876291508306707,0.8787493705749547,-0.5458829847103317,2.303381725860241,0.16643319293230974,1.5910655482175997,-1.2134645977583496,73.95494487702227,11.691537656544781,0.7123161776426439,2,-0.37249946594238637,-0.4174995422363317,1.8462500572204554,3.142499923706051,1.590000152587887,0,0.1395031432775804,-1.5714130013563616,22.030000686645508,-2.469884501721214,21.809999465942386,1.4363672934338751,20.915000915527344,0.1395031432775804 3879,2016-03-01,22.13999938964844,22.190000534057614,21.770000457763672,21.940000534057614,3957011.0,0.00934579114188483,1.799989827512806,5.714277929154936,64.07036042834537,53.912550016974286,-0.5896367949288823,-1.2075409567763025,1.1887346133429197,3.036055877588158,34.21744862584366,0.42000007629394176,0.031957510889579765,1.0689992904663121,-0.39556663074151643,2.5335652116741407,0.33671632986239786,1.8012822510702264,-1.2242486873359404,87.1382171261477,21.657326658284333,0.7322829606039142,3,-0.577499389648441,-0.9924993515014684,1.6412501335144007,2.9374999999999964,1.9050006866455043,1,0.10298106366306037,8.238110808356666,21.934999465942386,-1.5714130013563616,22.030000686645508,-2.469884501721214,21.809999465942386,0.10298106366306037 3880,2016-03-02,22.26000022888184,22.325000762939453,21.975000381469727,22.225000381469727,3676160.0,0.00542009225571638,3.2424053266749895,0.1750002384199549,73.66946838573827,57.340443746239515,-0.6616406539588624,-1.3092124840066965,0.969876545244226,2.884585079453842,32.31295459232615,0.35000038146972656,0.2036490635211763,1.1347500801086454,-0.423425133575261,2.692925293792552,0.3556624732666904,1.9138376869506004,-1.1733395925362906,91.44385354002107,18.16578495217115,0.7790876068419533,3,-0.6975002288818395,-1.1400003433227575,1.257499217987057,2.7374992370605433,2.034999847412106,2,0.07704403121985215,1.799989827512806,22.13999938964844,8.238110808356666,21.934999465942386,-1.5714130013563616,22.030000686645508,0.07704403121985215 3881,2016-03-03,22.364999771118164,22.45499992370605,22.1299991607666,22.274999618530273,2414126.0,0.004716960519168811,1.4074089772390486,2.571444141689112,73.47130363634409,61.08557730761506,-0.7113268710582332,-1.3681906951756169,0.7734223604034334,2.743536671060987,30.06125390151224,0.3250007629394496,0.34899803297502174,1.1659996032714837,-0.48231228492959133,2.8143114914725587,0.3418436591709444,1.990155547372023,-1.127938392823534,90.72162718583327,10.421106745336417,0.8241559441005378,3,-0.744999885559082,-1.307499885559082,1.151249885559082,2.6324996948242188,2.0699996948242223,3,0.08316568877204022,3.2424053266749895,22.26000022888184,1.799989827512806,22.13999938964844,8.238110808356666,21.934999465942386,0.08316568877204022 3882,2016-03-04,22.665000915527344,22.709999084472656,22.309999465942386,22.5,3311834.0,0.013413867537642288,2.1372857014630364,1.833340397575552,69.21397661790436,63.287612763701176,-0.8516252949833216,-1.619292836724,0.378892502966913,2.4139746600239995,27.57092056690411,0.3999996185302699,0.42896177304973904,1.3822506904602037,-0.3871157122481854,3.1516170931685927,0.4975674891060109,2.2669338918143964,-1.2574281408751133,96.32667551054728,17.323025250616396,0.8846832013541942,3,-0.9175014495849609,-1.537501335144043,0.7837495803833008,2.2649993896484375,2.5049991607666016,4,0.0394881321095335,1.4074089772390486,22.364999771118164,3.2424053266749895,22.26000022888184,1.799989827512806,22.13999938964844,0.0394881321095335 3883,2016-03-07,22.56999969482422,22.584999084472656,22.274999618530273,22.520000457763672,2107441.0,-0.004191538357187552,6.750178818368223,0.3030239977805521,65.91164765510653,64.82919947846798,-0.7053895014817861,-1.402034325606774,0.385177526874493,2.4847896571351633,24.492059395149344,0.3900012969970703,0.5325508237706806,1.1639994621276841,-0.6033492037543624,2.9313481280097307,0.28032512918666086,2.0476737950687074,-0.9540387106007202,85.10642615100542,8.140404466894438,0.883674332941023,3,-0.8225002288818359,-1.442500114440918,0.8787508010864258,2.3600006103515625,2.75,0,0.051838728051124106,2.1372857014630364,22.665000915527344,1.4074089772390486,22.364999771118164,3.2424053266749895,22.26000022888184,0.051838728051124106 3884,2016-03-08,23.29999923706055,24.1200008392334,22.239999771118164,22.4950008392334,9415416.0,0.03234379938444287,-1.8593160526166927,16.100213626306626,68.64581855635203,66.87820566861708,-1.2738406803956508,-1.9733023034348527,-0.440424618813001,1.7384353717525265,21.584171462150092,1.8800010681152344,0.7265154674636776,1.7289990425109885,-0.10073329530502306,3.558731380327,0.8141328736029827,2.643865211418994,-1.5089921567971878,61.77149523652024,-11.985790508979534,0.9148661689080059,3,-0.5374984741210973,-1.4674987792968786,0.13125133514403942,1.6300010681152308,1.9250011444091797,1,0.0096566690488058,6.750178818368223,22.56999969482422,2.1372857014630364,22.665000915527344,1.4074089772390486,22.364999771118164,0.0096566690488058 3885,2016-03-09,22.90999984741211,23.51000022888184,22.81999969482422,23.25,6467852.0,-0.0167381717776246,-1.6538458716942512,-0.4223612786132463,63.31074304233316,67.69695133663001,-0.6382044785309979,-1.4654798410495147,-0.14898458718208474,2.1054148695811854,19.528680927663032,0.6900005340576207,0.7997345235263857,1.2164996147155769,-0.6280424593984222,3.061041688829576,0.2942285776585756,2.138770651772578,-0.6997738905341393,39.195981344420865,-31.166790872458584,0.9222710370569998,3,-0.1074991226196289,-1.0774993896484375,0.4212503433227539,1.9200000762939453,2.335000991821289,2,0.04954169517421647,-1.8593160526166927,23.29999923706055,6.750178818368223,22.56999969482422,2.1372857014630364,22.665000915527344,0.04954169517421647 3886,2016-03-10,22.565000534057614,23.78499984741211,22.53000068664551,23.020000457763672,7627531.0,-0.015058896361951124,-3.780952657756063,1.3382344691402455,64.75246963822698,67.62088454636536,-0.19539328900618003,-0.9452701721125258,0.07948630767348774,2.423318216002418,16.97219565241656,1.254999160766598,0.8794909114060836,0.7295002937316859,-0.9019236576063605,2.3609242450697323,-0.08621168193733908,1.5452122694007109,1.5550003051757848,17.28726480274152,-52.38297819801494,0.8157119756690235,3,0.23750019073486683,-0.7325000762939418,0.39124965667724965,1.889999389648441,3.314998626708988,3,0.07666738317268029,-1.6538458716942512,22.90999984741211,-1.8593160526166927,23.29999923706055,6.750178818368223,22.56999969482422,0.07666738317268029 3887,2016-03-11,23.51499938964844,23.59000015258789,22.84000015258789,22.95000076293945,4945204.0,0.042100546559127316,1.0979016501896677,-1.2417554317525452,66.44673733743494,67.72139169975397,-1.0198397804495514,-1.6951022909254654,-0.9671211755886695,1.4526700247520026,14.27755473622812,1.024999618530277,1.046812141938922,1.4972492218017628,-0.02005887188195743,3.014557315485483,0.7385951749599009,2.2559032686436247,0.5732014465332007,67.81909011405551,1.5100584895114508,0.7586540468418608,3,-0.5699987411499059,-1.6824989318847692,-0.7149991989135778,0.8025007247924769,2.4500007629394496,4,0.03912396768757476,-3.780952657756063,22.565000534057614,-1.6538458716942512,22.90999984741211,-1.8593160526166927,23.29999923706055,0.03912396768757476 3888,2016-03-14,23.834999084472656,24.020000457763672,23.61000061035156,23.899999618530273,4675786.0,0.013608322480547663,1.6885040866993335,-0.11504547265226611,72.96013243585406,68.70914414503271,-1.1644341297450822,-1.8807668841572465,-1.3586304291998665,1.11534871451029,13.34863799559613,0.5050010681152308,1.1203491811101145,1.6707489967346199,0.04396651009338015,3.2975314833758596,0.857357753414,2.4841402400552397,0.22203774871826454,84.84034080648335,16.192280172992113,0.8133912433206191,3,-0.7874984741210938,-2.0024986267089844,-1.2237486839294434,0.4825010299682617,2.2350006103515625,0,0.056010112989304695,1.0979016501896677,23.51499938964844,-3.780952657756063,22.565000534057614,-1.6538458716942512,22.90999984741211,0.056010112989304695 3889,2016-03-15,23.915000915527344,23.96500015258789,23.73500061035156,23.78000068664551,2762406.0,0.003356485593775549,-1.0444369092527115,-2.076909533730395,80.92782045604876,69.51562770840054,-1.0797173712982868,-1.838439937009042,-1.5103641763784879,1.0009902501216565,12.731942270303854,0.22999954223633168,1.1197432906771283,1.613250827789308,-0.11934719297202534,3.3458488485506415,0.7469518174086431,2.479549838169973,0.11149519473266878,92.95304977412636,16.529363787822007,0.8662990103806664,3,-0.7900009155273438,-2.082500457763672,-1.8175005912780762,0.07249927520751953,2.1849994659423864,1,0.05874968536524916,1.6885040866993335,23.834999084472656,1.0979016501896677,23.51499938964844,-3.780952657756063,22.565000534057614,0.05874968536524916 3890,2016-03-16,24.0,24.01000022888184,23.81999969482422,23.98500061035156,3449886.0,0.0035542162332709015,9.857220708444865,0.11110640161632786,77.1039480672764,69.91925486739302,-0.9967612819541252,-1.8206768103581652,-1.663395534219248,0.8760318496866759,12.592479319996674,0.19000053405762074,1.1357488233362218,1.5737499237060533,-0.27336364330569296,3.4208634907177995,0.6501931402001802,2.4973067072119264,-1.4699993133544886,98.65768719221597,21.323882502946475,0.923556783505873,3,-0.8199996948242188,-2.167499542236328,-2.1287503242492676,-0.20750045776367188,2.0400009155273438,2,0.051041682561238755,-1.0444369092527115,23.915000915527344,1.6885040866993335,23.834999084472656,1.0979016501896677,23.51499938964844,0.051041682561238755 3891,2016-03-17,24.01499938964844,24.40999984741211,23.770000457763672,24.0,4529461.0,0.0006249745686850439,-1.6947429287331952,1.0,75.88002854805296,70.65992730407619,-0.8415974552972791,-1.7290013456160196,-1.7231547537042111,0.8134097856782461,12.870027841803699,0.6399993896484375,1.161578412246719,1.4647493362426793,-0.461712544132709,3.3912112166180677,0.5015183960549834,2.4279802764303753,-1.4553987121582033,74.84073028384292,-2.0589607635290292,0.9632309401876946,3,-0.6899995803833043,-2.0374994277954137,-2.2987499237060582,-0.22249984741211293,1.965000152587887,3,0.05121805042040295,9.857220708444865,24.0,-1.0444369092527115,23.915000915527344,1.6885040866993335,23.834999084472656,0.05121805042040295 3892,2016-03-18,24.364999771118164,24.44499969482422,23.895000457763672,24.1299991607666,9634211.0,0.014574240698110863,1.7848030363023555,15.667344862661599,79.70660408946712,72.19270024122737,-1.0338095213558702,-1.9182344085524896,-2.106066527273807,0.4146240736954141,12.754627442124928,0.5499992370605469,1.1423475583468132,1.6502497673034675,-0.30741879417135465,3.6079183287782897,0.6714154865660547,2.6290840480408804,-1.7313831268310516,90.41916030883095,12.603890547810735,0.9788342807374111,3,-1.0225000381469727,-2.317500114440918,-2.841249942779541,-0.619999885559082,1.7849998474121094,4,0.062179331166844154,-1.6947429287331952,24.01499938964844,9.857220708444865,24.0,-1.0444369092527115,23.915000915527344,0.062179331166844154 3893,2016-03-21,24.38500022888184,24.690000534057614,24.05500030517578,24.190000534057614,3219640.0,0.0008208683747816803,-1.7311828839101713,0.8297837802740384,78.74520415464897,73.3148541965937,-0.8596817523779698,-1.8258953703050373,-2.148624857627368,0.35072846665422475,13.224370053675095,0.6350002288818324,1.1261744349115084,1.539500236511234,-0.5000811113052208,3.579081584327689,0.5197095626030084,2.5592909104194597,-1.642700601562499,68.06279271812255,-8.219037394273784,1.0197906739082272,3,-0.774999618530277,-1.9650001525878942,-2.9350004196167028,-0.6400003433227575,1.889999389648434,0,0.06479392695820785,1.7848030363023555,24.364999771118164,-1.6947429287331952,24.01499938964844,9.857220708444865,24.0,0.06479392695820785 3894,2016-03-22,24.53000068664551,24.53000068664551,23.92499923706055,24.20000076293945,3836401.0,0.005946297166400383,2.666676299742718,1.6923099495285165,78.88041070600033,75.0448172703345,-0.9072668619578543,-1.8188138881043763,-2.323184007284624,0.15560404709293252,13.63516623032727,0.6050014495849609,1.1447568480639845,1.5287507057189984,-0.5265654387258252,3.584066850163822,0.5010926334965866,2.55640877794141,-1.6318849867871101,82.608713680043,7.90419430420593,1.027658072222412,3,-0.9200000762939489,-1.792500495910648,-3.2075004577636754,-0.7850008010864293,1.1099987030029297,1,0.06278022686795537,-1.7311828839101713,24.38500022888184,1.7848030363023555,24.364999771118164,-1.6947429287331952,24.01499938964844,0.06278022686795537 3895,2016-03-23,24.59499931335449,24.959999084472656,24.46500015258789,24.63500022888184,4664943.0,0.00264976049284682,-2.300001271568989,-0.12121492356155983,78.66323768803801,76.59045816475795,-0.7913291917164393,-1.680121142706458,-2.4082465072162194,0.05017034687945099,13.600752843660011,0.4949989318847656,1.2040655969254033,1.4097494125366161,-0.5138450034083277,3.33334382848156,0.4479522045641424,2.37154662050909,-1.5535328267601507,69.327714929588,-3.21233208500162,0.961797207972472,3,-0.6949996948242152,-1.7224998474121058,-3.372498989105221,-0.8499994277954066,1.2250003814697301,2,0.061191344181012575,2.666676299742718,24.53000068664551,-1.7311828839101713,24.38500022888184,1.7848030363023555,24.364999771118164,0.061191344181012575 3896,2016-03-24,24.2549991607666,24.57500076293945,24.190000534057614,24.57500076293945,3328823.0,-0.013823954546860917,1.40623938297586,7.9998569521251355,70.22899355529441,77.01070885563122,-0.20829696988642254,-1.2095712275494641,-2.0828421571581828,0.34918405525822394,14.30444153810429,0.404998779296875,1.1841347044064072,0.9474992752075195,-0.9179862442758697,2.812984794690909,0.01475651546582668,1.8802420349492124,-1.0216794143844332,33.80273870543694,-34.252553960206896,0.932742759741694,3,0.030000686645507812,-1.3824996948242188,-3.0199990272521973,-0.7874994277954102,1.005001068115238,3,0.07359314848577903,-2.300001271568989,24.59499931335449,2.666676299742718,24.53000068664551,-1.7311828839101713,24.38500022888184,0.07359314848577903 3897,2016-03-29,24.15999984741211,24.520000457763672,23.96500015258789,24.3799991607666,2944924.0,-0.003916690028509917,1.2199927521028437,0.6874944120925374,70.22902763959326,76.7072527671578,-0.01361428808397136,-0.9979829578659398,-1.9824052334388824,0.4011905323598768,15.178742814801188,0.5550003051757812,1.2227360274454995,0.7460000038146966,-1.0544724032965078,2.546472410925901,-0.1542361997409074,1.6462362073703005,-0.7540121672208926,22.70537632823329,-41.4088017646454,0.9002362035556024,3,0.1875,-1.2875003814697266,-3.0587496757507324,-0.9799995422363281,1.0650005340576207,1,0.0753311136721373,1.40623938297586,24.2549991607666,-2.300001271568989,24.59499931335449,2.666676299742718,24.53000068664551,0.0753311136721373 3898,2016-03-30,24.9950008392334,25.07500076293945,24.274999618530273,24.274999618530273,4333373.0,0.034561299548631075,-1.2222216335353608,-3.272743035988313,71.00374804833459,75.60457805518956,-0.7451223784721073,-1.6780147705628252,-2.801186620390645,-0.47166575453591975,15.824329273878332,0.9150009155273402,1.3124177284493008,1.4280009269714355,-0.3633244178661563,3.2193262718090274,0.5323382545526414,2.3236635993902297,-1.4336120186140384,93.04349412537427,27.45018343896173,0.8956626724187952,3,-0.5725002288818359,-2.065000534057617,-3.895000457763672,-2.022500991821289,0.24499893188476562,2,0.04620919145895486,1.2199927521028437,24.15999984741211,1.40623938297586,24.2549991607666,-2.300001271568989,24.59499931335449,0.04620919145895486 3899,2016-03-31,24.420000076293945,24.875,24.295000076293945,24.790000915527344,4802673.0,-0.02300463067146219,1.148151811101496,-0.5138891832323147,67.8910008836178,74.58091725700527,-0.10164305408504148,-0.9733480761174995,-2.229208554709814,0.06494523943763042,16.79279205278209,0.7000007629394531,1.31175702456801,0.7390001296997077,-0.9576454440733393,2.4356457034727548,-0.10932265718681577,1.5873229165862313,-0.6769778225961751,40.99096157811547,-26.78720193195239,0.8483227868865235,3,0.0025005340576171875,-1.489999771118164,-3.3062500953674316,-1.447500228881836,0.9549999237060547,3,0.0759623069795603,-1.2222216335353608,24.9950008392334,1.2199927521028437,24.15999984741211,1.40623938297586,24.2549991607666,0.0759623069795603 3900,2016-04-01,23.97500038146973,24.20000076293945,23.709999084472656,24.13500022888184,4312199.0,-0.0182227556688751,2.3793112520061395,0.432431039193348,66.319443831228,73.51863006624694,0.37932789576460735,-0.4145303052894427,-1.769253532891522,0.4654641841346141,17.633586317527584,0.7100009918212891,1.2367751236671864,0.20825042724609588,-1.3540363074083537,1.7705371619005454,-0.5728929400811289,0.9893937945733207,1.1000003814697195,19.41399055968418,-52.489227538507535,0.7811433673272246,4,0.4174995422363246,-1.0450000762939489,-2.8612504005432164,-1.0025005340576207,1.6900005340576136,4,0.06944729850622178,1.148151811101496,24.420000076293945,-1.2222216335353608,24.9950008392334,1.2199927521028437,24.15999984741211,0.06944729850622178 3901,2016-04-04,24.22500038146973,24.309999465942386,23.7450008392334,23.790000915527344,2837972.0,0.010427528509789896,-1.1523772847328573,-2.718749254941252,59.80664125994578,71.30752308518902,0.18131658494696268,-0.5460344616315957,-2.0144635428916615,0.16503986282903682,18.737603083474948,0.5649986267089879,1.1244935657185167,0.3652503967285199,-1.061237672900912,1.7917384663579519,-0.3479936380861943,1.078494431543234,0.8227003479003834,37.728986353741135,-33.25780338384675,0.7132440348147151,4,0.16749954223632457,-0.9849996566772496,-3.0850005149841344,-1.2525005340576207,1.6149997711181605,0,0.06584104389011869,2.3793112520061395,23.97500038146973,1.148151811101496,24.420000076293945,-1.2222216335353608,24.9950008392334,0.06584104389011869 3902,2016-04-05,23.559999465942386,23.80500030517578,23.40500068664551,23.80500030517578,4107466.0,-0.027451017752553653,2.265291823341167,-0.563221011553711,46.53216298033055,67.72829628804251,0.8047474755766757,0.1996938229636669,-1.3730947207523023,0.7833010186590421,20.041665261558173,0.8199996948242188,1.0373477756553484,-0.3445004463195751,-1.6654249969875252,0.976424104348375,-1.0049627216535484,0.3159618290143982,1.4609472305297793,9.281363605733963,-57.47644664239825,0.6604622753339746,4,0.6800012588500941,-0.2799987792968821,-2.2137494087219274,-0.587499618530277,2.8550014495849574,1,0.07215623096243795,-1.1523772847328573,24.22500038146973,2.3793112520061395,23.97500038146973,1.148151811101496,24.420000076293945,0.07215623096243795 3903,2016-04-06,23.739999771118164,23.76499938964844,23.40999984741211,23.54999923706055,3373063.0,0.007640081038031488,1.9583323399215817,-0.7755097274447033,47.847464681210056,64.28019117417693,0.5851688725313018,0.11788529630440081,-1.5688363578395261,0.5565742877386235,21.37009060024041,0.3549995422363317,0.9634567285378068,-0.22300014495849751,-1.3897069256758172,0.9437066357588222,-0.8063535353171574,0.36035324540016234,1.2163090849609368,22.789064010390327,-38.97579921921601,0.5833533903586599,4,0.5000009536743164,-0.4599990844726598,-2.1812496185302734,-0.7674999237060547,2.7250003814697266,2,0.06255268006186765,2.265291823341167,23.559999465942386,-1.1523772847328573,24.22500038146973,2.3793112520061395,23.97500038146973,0.06255268006186765 3904,2016-04-07,23.524999618530273,23.90999984741211,23.36000061035156,23.70499992370605,3184129.0,-0.009056451333645632,-1.1568668516676104,-0.9473673643527571,44.338495827704854,60.46633096747325,0.7181374249503385,0.3695533911686084,-1.351929322608001,0.736056805217995,21.251726206918143,0.5499992370605504,0.8256620108394515,-0.44925031661987447,-1.5931554916103785,0.6946548583706296,-1.0212029041151247,0.12270227087537577,1.3692569107714831,17.368337573006613,-38.08863318540505,0.5719525874952517,4,0.6925010681152308,-0.10249900817871094,-1.984999656677246,-0.5524997711181641,3.3299999237060547,3,0.0729011766375125,1.9583323399215817,23.739999771118164,2.265291823341167,23.559999465942386,-1.1523772847328573,24.22500038146973,0.0729011766375125 3905,2016-04-08,24.045000076293945,24.20000076293945,23.4950008392334,23.4950008392334,3272711.0,0.022104164344133537,-1.5636396423889618,-3.055546136565991,50.319156059582255,58.25412680128301,0.12506715436306237,-0.06435540781056659,-1.8613620999591802,0.18887023808061443,21.2595804159389,0.7049999237060511,0.7033565244992204,0.01400012969970632,-1.0143794379238003,1.042379697323213,-0.5001896541120487,0.5281899135114614,0.7572010978707979,72.10529380231395,18.31122712010299,0.5141897838117542,4,0.17250061035155895,-0.5199995040893555,-2.690000057220459,-1.072500228881836,2.764999389648441,4,0.05531295152780258,-1.1568668516676104,23.524999618530273,1.9583323399215817,23.739999771118164,2.265291823341167,23.559999465942386,0.05531295152780258 3906,2016-04-11,24.295000076293945,24.40999984741211,23.93000030517578,24.04999923706055,3146902.0,0.010397171936234573,1.0210490810602442,0.44545668925432325,49.23913413049409,55.921916411383094,-0.13260705376692883,-0.18772771179479975,-2.079940621528891,-0.08306649226195617,21.768163183104,0.4799995422363281,0.567897263748538,0.1775001525878892,-0.5894937624182539,0.9444940675940323,-0.20599680491518413,0.5609971100909625,0.42066906404200566,89.04763288780063,38.2387284289407,0.3834969575030724,4,-0.07749938964844105,-0.692500114440918,-2.9537501335144043,-1.322500228881836,2.7199993133544957,0,0.056390238112005164,-1.5636396423889618,24.045000076293945,-1.1568668516676104,23.524999618530273,1.9583323399215817,23.739999771118164,0.056390238112005164 3907,2016-04-12,24.434999465942386,24.434999465942386,24.06999969482422,24.20000076293945,3276687.0,0.005762477431932478,2.1063981754282803,0.9591750940047606,50.52965279798274,53.64701693912178,-0.2564655564332199,-0.26906410634727607,-2.197849556062007,-0.2493610666824857,22.315271373583066,0.3649997711181676,0.4258143365506939,0.271499538421633,-0.4524963136499025,0.9954953904931685,-0.09049838761413298,0.633497464457399,0.19932956259449952,100.0,49.25140609369551,0.3619979260357674,4,-0.3174991607666051,-0.7774991989135778,-3.0962495803833043,-1.462499618530277,1.3050003051757777,1,0.05749951779633955,1.0210490810602442,24.295000076293945,-1.5636396423889618,24.045000076293945,-1.1568668516676104,23.524999618530273,0.05749951779633955 3908,2016-04-13,25.170000076293945,25.20000076293945,24.645000457763672,24.71500015258789,5193984.0,0.030079829196477226,1.1553355628886604,1.9361805741556306,56.0263580426513,52.3287232901255,-1.07732412976085,-0.9475005599246202,-2.900635160339643,-1.0177469865118667,22.7524811204358,0.7650012969970632,0.3622210719381158,0.9397500991821275,0.10550593022705712,1.7739942681371978,0.5226280147045941,1.356872183659661,-1.8099994659423864,98.36952803491297,49.51737444399672,0.41712208447753496,4,-0.889999389648441,-1.4499998092651367,-3.7325005531311035,-2.197500228881836,0.7000007629394531,2,0.049463680391721,2.1063981754282803,24.434999465942386,1.0210490810602442,24.295000076293945,-1.5636396423889618,24.045000076293945,0.049463680391721 3909,2016-04-14,25.31999969482422,25.40500068664551,25.15500068664551,25.274999618530273,3511576.0,0.005959460392356064,1.3255591139340803,0.09890128316376792,56.719185019807114,51.2620278666343,-1.213886238127749,-1.0401745262012767,-3.0015054713943456,-1.1985228619227826,23.285459155521714,0.25,0.30951504026545607,1.0194997787475586,0.06856702538301818,1.970432532112099,0.5440334020652884,1.4949661554298288,-1.9231990814209006,95.54968593654803,47.25153516922968,0.47546637668227076,4,-0.9374990463256836,-1.4974994659423828,-3.882500171661377,-2.3474998474121094,0.625,3,0.045221187660508866,1.1553355628886604,25.170000076293945,2.1063981754282803,24.434999465942386,1.0210490810602442,24.295000076293945,0.045221187660508866 3910,2016-04-15,25.22500038146973,25.364999771118164,25.114999771118164,25.19499969482422,3031381.0,-0.003751947650058929,-1.631571550469307,0.6666807951511831,59.41748478936216,51.21878825879167,-1.0313892506761562,-0.894560291017438,-2.8358684013967554,-1.140513679118552,23.77028113416667,0.25,0.18193305684982874,0.8632504463195829,-0.16115354943619664,1.8876544420753625,0.3510484484416949,1.375452444197471,-1.7478717651367255,87.79659263569654,36.10897281356874,0.5122019978778893,4,-0.842499732971195,-1.2574996948242188,-2.9274997711181676,-2.28750038146973,0.8999996185302699,4,0.064618399846051,1.3255591139340803,25.31999969482422,1.1553355628886604,25.170000076293945,2.1063981754282803,24.434999465942386,0.064618399846051 3911,2016-04-18,25.2450008392334,25.35000038146973,24.940000534057614,24.96500015258789,2314109.0,0.0007928823572331822,-1.484848134554797,9.333142602834421,60.689659319526044,52.791843407591166,-0.9962535772690515,-0.8618762197737055,-2.7743544953350536,-1.2008770859855105,23.735447273566784,0.4099998474121165,0.10432072525435743,0.8217508316040032,-0.26102512193599026,1.9045267851439966,0.28036285483400647,1.363138808374,-1.6907573400878952,88.01500160731483,31.312117342229712,0.5413879767699968,4,-0.8625001907348633,-1.277500152587887,-2.9275002479553223,-2.3075008392333984,0.9200000762939453,0,0.06199241729779681,-1.631571550469307,25.22500038146973,1.3255591139340803,25.31999969482422,1.1553355628886604,25.170000076293945,0.06199241729779681 3912,2016-04-19,25.8799991607666,25.915000915527344,25.32999992370605,25.35000038146973,4008180.0,0.02515342841844359,-1.0526361579954628,1.8928481413614222,59.076905861879034,54.03955909433217,-1.4165130134364432,-1.4519998789724866,-3.3220028718751564,-1.8727161475061145,23.871467518187618,0.6700000762939453,0.08304611817314012,1.3809991836547866,0.11834685962773861,2.6436515076818345,0.7496730216412608,2.0123253456683123,-2.251725374121097,97.24395731145039,43.273315048055025,0.6313261620135242,4,-1.2424983978271484,-1.5024986267089844,-3.5624985694885254,-2.9424991607666016,0.5400009155273438,1,0.0438562699261007,-1.484848134554797,25.2450008392334,-1.631571550469307,25.22500038146973,1.3255591139340803,25.31999969482422,0.0438562699261007 3913,2016-04-20,25.96500015258789,25.9950008392334,25.690000534057614,25.770000457763672,2780053.0,0.0032844279203125826,1.3921492363157937,0.3679247999078737,67.61687566305922,56.62604574270488,-1.2881714281560157,-1.4888986680523217,-3.2883346655584056,-1.9902063020419192,23.790490902608795,0.3050003051757848,0.09357942338901637,1.387000179290773,-0.033468410403688864,2.8074687689852347,0.6767658844435402,2.0972344741380056,-2.1995227382094775,97.1563338419595,39.82771570563696,0.7102342948472316,4,-1.2199993133544922,-1.2874994277954102,-3.576249599456787,-3.0275001525878906,0.7099990844726598,2,-0.00866552590592995,-1.0526361579954628,25.8799991607666,-1.484848134554797,25.2450008392334,-1.631571550469307,25.22500038146973,-0.00866552590592995 3914,2016-04-21,26.06999969482422,26.1200008392334,25.82500076293945,26.01000022888184,3202151.0,0.004043887603284446,2.6874605123559516,0.30769005047144,75.89615913275762,59.4679349730577,-1.111035088970386,-1.5521914851089846,-3.2676132370480673,-2.134839002765986,23.99031722154352,0.29500007629394887,0.22797464219836883,1.4149997711181648,-0.15373432853531455,2.983733870771644,0.6306327212914269,2.1993668209449027,-2.126160406457405,95.76261597646528,32.24849919469769,0.7843670498267397,4,-1.044999122619629,-1.3299989700317383,-3.6299991607666016,-3.1399993896484375,0.5699996948242223,3,-0.007671609433525517,1.3921492363157937,25.96500015258789,-1.0526361579954628,25.8799991607666,-1.484848134554797,25.2450008392334,-0.007671609433525517 3915,2016-04-22,26.10000038146973,26.309999465942386,25.940000534057614,26.03499984741211,2661477.0,0.0011507743381933278,-1.9019619576192968,1.083351877165778,74.50979903281242,62.27578662887085,-0.9151125444302011,-1.5427581905047987,-3.183781662466604,-2.209890094539464,23.82317594838988,0.36999893188477273,0.35905699693186577,1.3697504043579123,-0.32610066576448205,3.0656014744803066,0.5218248692967151,2.2176759394191095,-1.938544938016257,84.6715877227911,17.156567271616595,0.847925535061197,4,-0.9100008010864293,-1.2650003433227575,-3.621250152587894,-3.5100002288818395,0.11499977111816051,4,-0.0059387235394662286,2.6874605123559516,26.06999969482422,1.3921492363157937,25.96500015258789,-1.0526361579954628,25.8799991607666,-0.0059387235394662286 3916,2016-04-25,26.040000915527344,26.20000076293945,25.809999465942386,26.084999084472656,2451585.0,-0.002298830079136116,1.836357331113907,-0.6922738343260868,88.5093474911548,66.49575270588997,-0.6498974640755186,-1.4147069888395016,-2.984605329503207,-2.195906963444905,24.052153052771974,0.3900012969970632,0.5410286381387017,1.2205008506774888,-0.5560036512906024,2.99700535264558,0.3322485996934432,2.1087531016615344,-1.6207201893752021,72.44911463949131,-2.3316053824052574,0.888252250984046,4,-0.5625009536743164,-1.205000877380371,-3.533750534057617,-3.450000762939453,0.20999908447265625,0,0.0032641736361065377,-1.9019619576192968,26.10000038146973,2.6874605123559516,26.06999969482422,1.3921492363157937,25.96500015258789,0.0032641736361065377 3917,2016-04-26,25.979999542236328,26.34499931335449,25.90500068664551,26.13999938964844,2291927.0,-0.0023042001221758035,-1.83872317385314,3.555696846388685,86.12902412057394,69.8404933812147,-0.38855067238643315,-1.2768283778985392,-2.78792929820451,-2.1844943930852274,24.74975810901644,0.43999862670897727,0.6687726467105577,1.0694994926452637,-0.7506825527292165,2.889681538019744,0.1594084699580236,1.9795905153325037,-1.3338325673093578,44.27474025066447,-35.550731687077054,0.9100910226872402,4,-0.337499618530277,-1.1274995803833043,-3.328749656677246,-3.6549997329711914,0.4850006103515625,1,0.007120915186709542,1.836357331113907,26.040000915527344,-1.9019619576192968,26.10000038146973,2.6874605123559516,26.06999969482422,0.007120915186709542 3918,2016-04-27,26.149999618530273,26.315000534057614,25.90999984741211,25.96999931335449,2216122.0,0.006543498048087848,-1.7000114441208771,-1.1250029802350783,92.96235250046826,73.86751199017705,-0.45250442546349845,-1.4291346774874576,-2.8498276087959873,-2.3938859160122306,24.88633765010041,0.40500068664550426,0.8029295143294846,1.181749629974366,-0.7211326940628879,3.08463195401162,0.23030846795573723,2.1331907919929947,-1.2659961162234517,63.551448515832966,-23.175810067044544,0.951441162018627,4,-0.5074996948242223,-1.2974996566772496,-3.4549999237060547,-4.114999771118164,-0.11999893188476207,2,0.010325065457069682,-1.83872317385314,25.979999542236328,1.836357331113907,26.040000915527344,-1.9019619576192968,26.10000038146973,0.010325065457069682 3919,2016-04-28,26.274999618530273,26.274999618530273,25.71999931335449,26.07999992370605,2668667.0,0.004780114792484413,4.692319730818926,1.0833298012122223,91.91728703304015,77.4786011283635,-0.478065218331988,-1.4841293230169512,-2.8714263748056332,-2.546773387201945,24.86580325884574,0.5550003051757848,0.937033392740453,1.2139996528625474,-0.7560140192749891,3.184013325000084,0.22899281679377737,2.1990064889313174,-1.1864567026767787,88.80004882812557,0.21398946260114826,0.9850068360687689,4,-0.6324996948242223,-1.4224996566772496,-3.2599992752075195,-4.157499313354492,-0.1849994659423828,3,0.015223582277359204,-1.7000114441208771,26.149999618530273,-1.83872317385314,25.979999542236328,1.836357331113907,26.040000915527344,0.015223582277359204 3920,2016-04-29,25.63999938964844,26.03499984741211,25.4950008392334,25.915000915527344,4436368.0,-0.024167468624205157,1.0970860122663033,-1.4102664423490308,72.08537405016241,78.74479165398976,0.2480817832948503,-0.756797249746878,-2.1493938212657504,-1.9322197302054072,25.679094947038983,0.779998779296875,0.9742665566217958,0.4957494735717809,-1.4210331940730363,2.412532141216598,-0.4626418602506277,1.4541408073941895,-0.3755525781448057,17.058683612929197,-68.51667955918973,0.9583913338224089,4,0.19750022888182883,-0.7874994277954173,-2.466248989105228,-3.52249908447266,0.9600009918212891,4,0.039001560990821416,4.692319730818926,26.274999618530273,-1.7000114441208771,26.149999618530273,-1.83872317385314,25.979999542236328,0.039001560990821416 3921,2016-05-02,25.81999969482422,26.0049991607666,25.63500022888184,25.70499992370605,1706985.0,0.007020292880679513,-1.901961957619375,-0.41817866555696104,72.44732226267739,80.23039347630069,0.17681673235748718,-0.8550144453648088,-2.2392817002416194,-2.129592100833584,26.405671701648735,0.3699989318847621,1.0040982325852497,0.5959998130798354,-1.2922565222336324,2.484256148393303,-0.3481283545769003,1.540127980736571,-0.40427553306146535,38.23522811930615,-43.63531651023418,0.9441281676567346,5,0.10000038146972656,-0.967499732971195,-2.4337501525878906,-3.567500114440918,0.7000007629394531,0,0.015298236345171246,1.0970860122663033,25.63999938964844,4.692319730818926,26.274999618530273,-1.7000114441208771,26.149999618530273,0.015298236345171246 3922,2016-05-03,25.26000022888184,25.7450008392334,25.21999931335449,25.7450008392334,4039714.0,-0.0216885930503955,1.1649520213937539,-4.2174050055560395,51.546394455448734,78.44478445323286,0.7147881800138549,-0.16983245026231586,-1.5789897136090012,-1.595107744649848,27.398258576980282,0.6000003814697301,1.0163261210706622,-0.04899969100951651,-1.7672656745736433,1.6692662925546102,-0.9081326827915817,0.8101333007725486,1.0849990844726491,3.653047573925567,-72.98561474517395,0.8591329917820637,5,0.5224990844726491,-0.4075002670288157,-1.6812505722045934,-3.0075006484985387,1.31500053405761,1,0.03919238963371874,-1.901961957619375,25.81999969482422,1.0970860122663033,25.63999938964844,4.692319730818926,26.274999618530273,0.03919238963371874 3923,2016-05-04,25.22500038146973,25.420000076293945,25.13999938964844,25.21999931335449,2981988.0,-0.001385583812152591,-2.3939288851899123,-0.010311467673445589,48.300549002480636,75.37860554986875,0.7082614299346481,-0.018841849337444927,-1.4644415776011535,-1.5770641162797823,28.384458147316654,0.28000068664550426,1.0223827710439046,-0.15824956893920472,-1.7114543081303175,1.394955170251908,-0.9348519385347593,0.6183528006563499,1.0974989318847577,7.489072659045139,-63.9997900353556,0.7766023695955561,5,0.5174989700317347,-0.3725004196167063,-1.615000724792484,-2.9725008010864293,0.6800003051757812,2,0.04915757194711734,1.1649520213937539,25.26000022888184,-1.901961957619375,25.81999969482422,1.0970860122663033,25.63999938964844,0.04915757194711734 3924,2016-05-05,25.239999771118164,25.47500038146973,25.1299991607666,25.29999923706055,1847221.0,0.0005946239612131254,-1.4642883904060853,-11.997330282210973,50.276231838037596,72.68598697267154,0.629325382600836,0.1067006174587739,-1.386633823815071,-1.602717793737888,29.26055903053354,0.34500122070312855,0.9939235659739296,-0.22900018692016744,-1.5169588827713092,1.0589585089309743,-0.8729795348457365,0.41497916100540166,1.0351995452880836,12.154754352650581,-54.90547225940287,0.6439793479255704,5,0.4974994659423828,-0.38749980926514027,-1.5637493133544922,-2.929999351501465,0.1550006866455078,3,0.031299561120889496,-2.3939288851899123,25.22500038146973,1.1649520213937539,25.26000022888184,-1.901961957619375,25.81999969482422,0.031299561120889496 3925,2016-05-06,25.375,25.60000038146973,25.06999969482422,25.20000076293945,3645979.0,0.0053486620485756475,-1.4367770733033582,-2.9166799122610683,52.29680502246022,68.66237114281658,0.4254045489659646,0.08058094061932053,-1.409225752006126,-1.7496913487087546,29.877959252445173,0.5300006866455114,0.9178491051021886,-0.1604999542236314,-1.2628509299104138,0.941851021463151,-0.7116754420670226,0.3906755336197598,0.8314873070678672,32.62037212699073,-30.47603664011352,0.551175487843391,5,0.33249950408935547,-0.5225000381469762,-1.6987495422363281,-3.064999580383301,-0.3250007629394496,4,0.028177345914793817,-1.4642883904060853,25.239999771118164,-2.3939288851899123,25.22500038146973,1.1649520213937539,25.26000022888184,0.028177345914793817 3926,2016-05-09,25.665000915527344,26.0,25.57999992370605,25.709999084472656,2785819.0,0.01142860750846686,-2.906974681073696,-0.2571335149863708,45.67408395549165,64.16737779114078,0.08561967528741832,-0.10700671773173553,-1.6099838078656674,-2.0417978800752223,30.484441142503492,0.625,0.8011111807332618,0.06100091934204244,-0.874405481100677,0.9964073197847618,-0.4067022808793155,0.5287041195634004,0.450567382561033,63.978604887733084,4.986757329860367,0.46770320022135914,5,0.02749919891357422,-0.81250095367432,-2.003750801086426,-3.3550004959106445,-0.4600009918212926,0,0.03643091496547379,-1.4367770733033582,25.375,-1.4642883904060853,25.239999771118164,-2.3939288851899123,25.22500038146973,0.03643091496547379 3927,2016-05-10,25.84000015258789,26.07500076293945,25.75,25.934999465942386,3925951.0,0.006818594615933593,-1.363645191047214,2.1111817565277153,47.57281625312397,59.124095985880295,-0.12440993874410111,-0.1806098230270159,-1.6989590663867418,-2.212797014858065,31.13074753193378,0.4099998474121058,0.6934560933875886,0.16575012207031392,-0.5946669205816555,0.9261671647222833,-0.214458399255669,0.5459586433962968,-0.7700004577636719,76.61687954299623,21.52508979229296,0.38020852132598437,5,-0.16750049591064453,-0.9875001907348668,-2.023749828338623,-3.5299997329711914,-0.6700000762939453,1,0.026315801128494964,-2.906974681073696,25.665000915527344,-1.4367770733033582,25.375,-1.4642883904060853,25.239999771118164,0.026315801128494964 3928,2016-05-11,26.415000915527344,26.71999931335449,26.190000534057614,26.21999931335449,6338441.0,0.02225235137554238,-3.1568668516675107,-2.052663280261771,55.66504098447941,55.09606864715133,-0.7351790654047612,-0.6930910188313888,-2.1764180217403926,-2.7984563289620077,31.23034524979898,0.879999160766598,0.5607468466724477,0.678500843048095,-0.11137647946040019,1.4683781655565902,0.2835621817938474,1.0734395043023426,-1.3249011993408217,81.51524434297622,30.26399738891294,0.39493866125424826,5,-0.5200014114379883,-1.37500095367432,-2.6550002098083496,-4.1050004959106445,-1.1750011444091797,2,0.0060571585033735165,-1.363645191047214,25.84000015258789,-2.906974681073696,25.665000915527344,-1.4367770733033582,25.375,0.0060571585033735165 3929,2016-05-12,26.46500015258789,26.899999618530273,26.15500068664551,26.270000457763672,4138703.0,0.001892834954669853,-2.505883620109367,0.9999902188053067,55.95431823032923,53.3037291116143,-0.8441654218298531,-0.6881956028117848,-2.132892126307336,-2.8596501046899725,31.200793598250375,0.7449989318847621,0.44350778642830946,0.6712500572204583,-0.15658705829013897,1.4990871727310555,0.25733149946515965,1.085168614975757,-1.3097044525146515,76.22953638919086,27.999278875978334,0.41391855775529945,5,-0.48000049591064453,-1.3350000381469727,-2.7049994468688965,-4.154999732971191,-0.18000030517578125,3,-0.021160002369681408,-3.1568668516675107,26.415000915527344,-1.363645191047214,25.84000015258789,-2.906974681073696,25.665000915527344,-0.021160002369681408 3930,2016-05-13,26.854999542236328,26.875,26.13999938964844,26.184999465942386,3799168.0,0.014736421212916628,1.0704213622748358,3.4359032043506996,62.002923664491014,52.14324037848249,-1.1663461307999903,-1.0011476649895386,-2.426774848436242,-3.2691483481252916,31.23867595352891,0.735000610351559,0.29382128236594696,0.9797494888305671,0.07071041667553857,1.8887885609855957,0.5252299527530511,1.4342690249080832,-1.595021607055667,96.59090252290264,49.299888238109176,0.45451953607751505,5,-0.869999885559082,-1.6574993133544922,-3.034998893737793,-4.544999122619629,-0.9049987792968786,4,-0.054366006678809864,-2.505883620109367,26.46500015258789,-3.1568668516675107,26.415000915527344,-1.363645191047214,25.84000015258789,-0.054366006678809864 3931,2016-05-17,26.809999465942386,27.0,26.60000038146973,26.875,4585748.0,-0.0016756684811395361,1.539675811832785,-0.09701571142672029,62.278108428846686,53.33565304219338,-1.0796869656359647,-0.8779006849835191,-2.287584258929389,-3.2400351151024154,31.696166721238818,0.3999996185302699,0.15168593808746067,0.8564994812011761,-0.09265565802739673,1.805654620429749,0.3819219115868897,1.3310770508154626,-1.4516202297607492,84.79995727539091,35.593709824165245,0.47457756961428565,5,-0.774999618530277,-1.3449993133544957,-2.9387488365173375,-4.499999046325687,-0.9300003051757848,1,-0.06564715643197316,1.0704213622748358,26.854999542236328,-2.505883620109367,26.46500015258789,-3.1568668516675107,26.415000915527344,-0.06564715643197316 3932,2016-05-18,27.01499938964844,27.020000457763672,26.59499931335449,26.70499992370605,4641822.0,0.007646397903382063,1.656243853301805,-4.769183368056944,62.66471482197435,54.93167146658156,-1.1282027774005883,-1.047199897978988,-2.4037409612811196,-3.462206347768504,31.589177562867043,0.42500114440918324,0.11463870952769639,1.0047493934631397,-0.055163300215919975,2.0646620871421995,0.4747930466236099,1.5347057403026696,-1.5252904923613357,99.4316974948744,49.89030189329206,0.5299563468395301,5,-0.9699993133544957,-1.4699993133544957,-3.1049990653991735,-4.704998970031742,-0.6099987030029297,2,-0.06699979666244016,1.539675811832785,26.809999465942386,1.0704213622748358,26.854999542236328,-2.505883620109367,26.46500015258789,-0.06699979666244016 3933,2016-05-19,25.739999771118164,26.38999938964844,25.729999542236328,26.07999992370605,5269006.0,-0.04719598916662682,-2.6666596024244678,-1.096776575257302,44.14019706071846,54.24988982465722,0.25427131035749895,0.22143190153449765,-1.0498193317362166,-2.2075754654925923,30.66160885548095,1.284999847412113,0.03037290078146171,-0.2590002059936509,-1.3256898455376245,0.8076894335503226,-0.7923450257656377,0.27434461377833586,-0.09726171778340387,0.775210991051732,-41.99088672809427,0.5333448197719872,5,0.30500030517578125,0.09250068664550781,-1.8524994850158691,-3.429999351501465,-1.1849994659423828,3,-0.022144510485341717,1.656243853301805,27.01499938964844,1.539675811832785,26.809999465942386,1.0704213622748358,26.854999542236328,-0.022144510485341717 3934,2016-05-20,25.8700008392334,26.145000457763672,25.84000015258789,26.065000534057614,3494888.0,0.005050546591733207,-1.392149236315766,0.5735282567963245,52.83253053989715,54.309414882150215,0.24924461716268098,0.07976897110730619,-1.1212942318114685,-2.3641023111081054,29.559126480647596,0.4050006866455078,0.07251510249087545,-0.11899919509887624,-1.1866357466335344,0.948637356435782,-0.6528174708662071,0.41481908066845463,-0.1400012969970703,10.85280601834602,-33.71247240868256,0.5338182757673297,5,0.42999935150146484,0.1099996566772461,-1.8700003623962402,-3.497500419616699,-2.200000762939453,4,-0.024352572388007032,-2.6666596024244678,25.739999771118164,1.656243853301805,27.01499938964844,1.539675811832785,26.809999465942386,-0.024352572388007032 3935,2016-05-23,25.94499969482422,26.1200008392334,25.71999931335449,25.899999618530273,3107149.0,0.0028990666083428263,1.0253120548540704,-0.2307699831761848,51.58027892154451,54.96565876726719,0.29458153766698914,-0.007839478217821494,-1.1231159737540892,-2.463703728339862,28.119205424873083,0.4000015258789098,0.13732832858618593,-0.03625030517578054,-1.1027438979702175,1.0302432876186565,-0.569497101572999,0.49699649122143796,1.0750007629394531,17.307706415288347,-26.899222166269734,0.5332467963972186,5,0.4250001907348633,0.03500080108642578,-1.8424992561340332,-3.469999313354492,-1.6900005340576172,0,0.013104650475510127,-1.392149236315766,25.8700008392334,-2.6666596024244678,25.739999771118164,1.656243853301805,27.01499938964844,0.013104650475510127 3936,2016-05-24,26.125,26.229999542236328,25.80500030517578,25.84000015258789,3678474.0,0.00693776478292607,-1.3943649864067655,6.3333192048488955,62.09790276947107,56.57955726908354,0.20863421809390204,-0.19093468260404478,-1.215216731803885,-2.673417530655538,26.967474587142252,0.4249992370605469,0.20671989358435994,0.13950004577636577,-0.9286554644567673,1.2076555560094988,-0.39457770934020076,0.6735778008929323,0.8690004348754883,31.1538715475188,-17.431735452999458,0.5340777551165671,5,0.24499988555908203,-0.14499950408935547,-1.9499993324279785,-3.6499996185302734,-1.260000228881836,1,-0.006698535389877525,1.0253120548540704,25.94499969482422,-1.392149236315766,25.8700008392334,-2.6666596024244678,25.739999771118164,-0.006698535389877525 3937,2016-05-25,26.165000915527344,26.31999969482422,25.8799991607666,25.989999771118164,4179128.0,0.0015311355225777756,-1.2278374658972935,0.6140394319444259,63.12849935880049,57.40883042178587,0.2453880030190625,-0.22805776213247242,-1.195666975975108,-2.7376124890981473,25.653624389864703,0.4400005340576172,0.26819347789575687,0.17025089263916016,-0.900904016484894,1.2414058017632144,-0.36532656192286694,0.7058283472011873,0.8035194969177262,66.41814201489991,12.1121981799783,0.5355774545620264,5,0.20499897003173828,-0.12000083923339844,-1.9900002479553223,-3.690000534057617,-0.9900016784667933,2,-0.010892480213582245,-1.3943649864067655,26.125,1.0253120548540704,25.94499969482422,-1.392149236315766,25.8700008392334,-0.010892480213582245 3938,2016-05-26,26.420000076293945,26.440000534057614,26.20499992370605,26.20499992370605,2548583.0,0.009745811268643045,-1.1860506378523434,1.2285642663295426,65.44503140634518,58.46335410800988,-0.009864846187248588,-0.4867478404821739,-1.3972406719313675,-3.0039923188875015,24.340189525770985,0.2749996185302699,0.34323825235626515,0.4117500305175774,-0.6743449682819715,1.4978450293171264,-0.13129746888219884,0.9547975299173537,0.5235499141693118,97.22216335353757,36.03180566593355,0.5430474993997746,5,-0.05000019073486328,-0.375,-1.9124994277954102,-3.689999580383301,-1.0200004577636719,3,-0.0005677285997395254,-1.2278374658972935,26.165000915527344,-1.3943649864067655,26.125,1.0253120548540704,25.94499969482422,-0.0005677285997395254 3939,2016-05-27,26.67499923706055,26.7450008392334,26.28499984741211,26.36000061035156,3509427.0,0.009651747162385815,1.0219742446091418,1.4651088518656605,66.49745799716709,58.96274681164056,-0.25920071723405513,-0.7486259762242575,-1.5973288307273776,-3.2688452046547773,23.599098320448004,0.46000099182128906,0.41314699091122264,0.6467492103576689,-0.47420060402721376,1.7676990247425515,0.08627430316522577,1.207224117550112,0.24407973986053122,93.17058556446307,27.194533559494843,0.560474907192442,5,-0.3049993515014684,-0.6299991607666051,-1.963748455047611,-3.9049987792968786,-1.514999389648441,4,-0.07947512624252961,-1.1860506378523434,26.420000076293945,-1.2278374658972935,26.165000915527344,-1.3943649864067655,26.125,-0.07947512624252961 3940,2016-05-30,26.63999938964844,26.76000022888184,26.56999969482422,26.690000534057614,1598120.0,-0.0013120842891527484,-1.0000000000000373,-0.15873448380257757,63.22929606625263,59.068434326907884,-0.2882147484326154,-0.6691764057380141,-1.509432730499654,-3.2419269256772374,23.362344080639602,0.19000053405762074,0.4139317906021631,0.5617493629455588,-0.5753761947329039,1.6988749206240215,-0.006813415893670793,1.1303121417847883,0.25509799400130717,87.43446609213198,20.32976278312846,0.5685627788392306,5,-0.269999504089359,-0.5949993133544957,-1.757498741149906,-3.807498931884769,-1.899999618530277,0,-0.11148646326578204,1.0219742446091418,26.67499923706055,-1.1860506378523434,26.420000076293945,-1.2278374658972935,26.165000915527344,-0.11148646326578204 3941,2016-05-31,26.21500015258789,26.68000030517578,26.21500015258789,26.59499931335449,4219008.0,-0.01595342518009568,-1.447374629195549,7.5998092695032025,54.764933070682936,58.19068079898661,0.0486210002462677,-0.22458185678476283,-1.0358687118844898,-2.8154276158768425,22.805175916423607,0.4650001525878906,0.3990782438897078,0.11700010299682617,-1.014948857269573,1.2489490632632254,-0.44897437713637345,0.6829745831300258,0.656595269655952,38.068248319150904,-26.683466703679763,0.5659744801331992,5,0.024999618530273438,-0.1700000762939453,-1.202500343322754,-3.2875003814697266,-1.8800010681152344,1,-0.07476639253911288,-1.0000000000000373,26.63999938964844,1.0219742446091418,26.67499923706055,-1.1860506378523434,26.420000076293945,-0.07476639253911288 3942,2016-06-01,26.25,26.270000457763672,26.024999618530273,26.1299991607666,3063365.0,0.0013351076562422293,2.0624769034534554,-0.31579237962345136,47.56993993109943,58.57176334014005,-0.11879878783837228,-0.191425024883479,-1.0321790605483798,-2.8443975016448846,23.01527598354473,0.24500083923339844,0.3239767921344807,0.10249996185302734,-0.9595804632069367,1.1645803869129914,-0.4285402506769529,0.6335401743830076,0.5985635000660565,30.61227137785698,-30.696299307967653,0.5310402125299813,6,-0.010000228881835938,-0.2049999237060547,-1.09375,-3.322500228881836,-1.8050003051757812,2,-0.05276191348121284,-1.447374629195549,26.21500015258789,-1.0000000000000373,26.63999938964844,1.0219742446091418,26.67499923706055,-0.05276191348121284 3943,2016-06-02,26.46500015258789,26.51000022888184,26.20000076293945,26.239999771118164,2679802.0,0.008190482003348265,-1.0327940615482742,1.8749900659620122,50.0,58.257037724595925,-0.24601344457840923,-0.3254503604649486,-1.2058384733576517,-3.046707279624794,23.560920108933786,0.3099994659423899,0.250127503558609,0.2555001258850105,-0.7211742715782101,1.232174523348231,-0.23283707284659982,0.7438373246166208,0.3609920637439359,59.86396852747588,0.42450805672833525,0.4883371987316102,6,-0.22500038146972656,-0.4200000762939453,-1.2175002098083532,-3.520000457763672,-1.6949996948242188,3,-0.0487436579667353,2.0624769034534554,26.25,-1.447374629195549,26.21500015258789,-1.0000000000000373,26.63999938964844,-0.0487436579667353 3944,2016-06-03,26.03000068664551,26.59499931335449,25.79999923706055,26.46999931335449,3554469.0,-0.016436783050607362,1.3043526335284945,-1.955546136565899,38.5575673114621,56.810069767920105,0.23922594847899603,0.18105117426340556,-0.738375156254115,-2.605489714082413,23.741444770967384,0.7950000762939382,0.14002625163649185,-0.21899938583373668,-1.0886121694529436,0.6506133977854702,-0.6538057776433419,0.21580700597586855,0.7738716716267682,23.958459579151906,-29.51003746170541,0.4348063918096042,6,0.2499990463256836,0.014999389648433947,-0.7825007438659739,-3.0325012207031286,-0.6550006866455114,4,-0.024202883269167752,-1.0327940615482742,26.46500015258789,2.0624769034534554,26.25,-1.447374629195549,26.21500015258789,-0.024202883269167752 3945,2016-06-06,26.09000015258789,26.18000030517578,25.95499992370605,26.0,2057306.0,0.0023050120768211,-1.4999999999999407,-0.20454643974927286,40.05524992873778,54.360886118949736,0.22569172598285547,0.18694920628573541,-0.7666396583129043,-2.654228601789164,23.719930390570994,0.22500038146973012,0.21117967258787118,-0.19474992752075337,-0.9663400772127311,0.5768402221712243,-0.5805450023667404,0.1910451473252337,0.6921947447860326,32.954609492515566,-15.866977500040598,0.3857950748459882,6,0.18999958038330433,-0.04500007629394531,-0.8425002098083532,-2.842500686645508,-0.43499946594237926,0,-0.03564585280707766,1.3043526335284945,26.03000068664551,-1.0327940615482742,26.46500015258789,2.0624769034534554,26.25,-0.03564585280707766 3946,2016-06-07,26.60000038146973,26.71500015258789,26.290000915527344,26.31999969482422,3854096.0,0.019547728091187988,-1.5000084148168094,3.1111134658585566,44.71338483421121,52.31476228288426,-0.2345045816260729,-0.26289015256977777,-1.2273634717916941,-3.145018321136945,23.402645110988622,0.625,0.24276656110949446,0.2685003280639684,-0.4569035857264261,0.9939042418543629,-0.09420162883122885,0.6312022849591656,0.16095060422380314,87.43173157899159,43.15258459691398,0.36270195689519713,6,-0.32000064849853516,-0.5550003051757848,-1.2550005912780833,-3.0350008010864293,-1.1400012969970739,1,-0.069924833972833,-1.4999999999999407,26.09000015258789,1.3043526335284945,26.03000068664551,-1.0327940615482742,26.46500015258789,-0.069924833972833 3947,2016-06-08,26.520000457763672,26.6299991607666,26.42499923706055,26.540000915527344,1850033.0,-0.003007515885668499,1.050030518043758,-0.07143003113057722,64.2857392379681,52.18595204195348,-0.11046932615014526,-0.13632364199689562,-1.0949381854776057,-3.0354598861447073,22.95737705014298,0.20499992370605113,0.27787358394688155,0.15450038909911967,-0.5368509512959427,0.8458517294941821,-0.19117528109840976,0.5001760592966491,0.22013149448308056,78.68857926641144,27.712380217156706,0.34567567019753054,6,-0.24000072479247692,-0.47500038146972656,-1.1337504386901855,-2.955000877380371,-0.7000007629394531,2,-0.08239069892818807,-1.5000084148168094,26.60000038146973,-1.4999999999999407,26.09000015258789,1.3043526335284945,26.03000068664551,-0.08239069892818807 3948,2016-06-09,26.57500076293945,26.645000457763672,26.364999771118164,26.56999969482422,3520272.0,0.0020739179572553113,2.8620662439820053,-0.250047682624274,63.276850363833375,51.82810674936084,-0.15776080829362016,-0.18838094915115278,-1.1227118183763594,-3.059802777127743,21.589676918967484,0.2800006866455078,0.2579308759544574,0.20150070190429403,-0.49593851180112836,0.8989399156097164,-0.14721890494841716,0.5502203087570052,0.14472853652945616,84.6995355662835,27.46457793347146,0.34871960685271103,6,-0.2950010299682546,-0.5300006866455043,-1.2575011253356934,-3.010001182556149,-0.7900009155273402,3,-0.08015055529502202,1.050030518043758,26.520000457763672,-1.5000084148168094,26.60000038146973,-1.4999999999999407,26.09000015258789,-0.08015055529502202 3949,2016-06-10,25.90500068664551,26.51000022888184,25.854999542236328,26.47500038146973,4201101.0,-0.025211667245868763,1.0468790978232474,-113.97559115187349,49.38463028225847,50.28981055113927,0.4375406580116312,0.46115808670450775,-0.4141723449996988,-2.3691169176733986,19.561248868697106,0.7200012207031214,0.21421810475126435,-0.44049940109252717,-1.1668372008325605,0.28583839864750615,-0.8036683009625456,-0.07733050122250873,0.794734013101106,5.814082432888403,-54.13862850640107,0.363168899870017,6,0.3524990081787074,0.13999938964843395,-0.6075010299682653,-2.3400011062622106,-0.28000068664551137,4,-0.04381394320776655,2.8620662439820053,26.57500076293945,1.050030518043758,26.520000457763672,-1.5000084148168094,26.60000038146973,-0.04381394320776655 3950,2016-06-13,25.395000457763672,25.71999931335449,25.395000457763672,25.5,3577686.0,-0.019687327363969276,-5.190481380563057,0.18420982184684986,39.80447001784811,48.627536878602065,0.8407829260099398,0.9024391436176344,0.14358149767891248,-1.8296901898095967,17.73990766555362,0.5100002288818395,0.1203958561806644,-0.8774996757507338,-1.6779234231216051,-0.07707592837986255,-1.2777115494361695,-0.4772878020652982,1.2851395342551015,0.0,-60.96850302400632,0.4002118736854358,6,0.6599998474121094,0.6499996185302734,-0.10000085830688477,-1.830000877380371,0.10499954223632812,0,-0.0007875746171746023,1.0468790978232474,25.90500068664551,2.8620662439820053,26.57500076293945,1.050030518043758,26.520000457763672,-0.0007875746171746023 3951,2016-06-14,25.04999923706055,25.30500030517578,25.0,25.10000038146973,3832434.0,-0.013585399270888754,-3.0666810777816824,0.47620345140781106,35.64990784826436,47.30308886939817,1.121039210647595,1.1687472328220316,0.5252524836462804,-1.4635962426459557,15.88589887674226,0.3950004577636719,-0.017023409677577206,-1.1345008850097607,-2.0628774195693254,-0.20612435045019595,-1.5986891522895412,-0.6703126177299801,1.5787351735880186,3.0394664527037802,-54.875181179332955,0.46418826727978163,6,0.8075008392333949,0.9600009918212855,0.23000049591064098,-1.4849996566772496,0.7800006866455007,1,0.024151755210031434,-5.190481380563057,25.395000457763672,1.0468790978232474,25.90500068664551,2.8620662439820053,26.57500076293945,0.024151755210031434 3952,2016-06-15,25.20499992370605,25.3700008392334,25.020000457763672,25.20000076293945,3109037.0,0.006187652349952222,1.0895483297937918,-0.09998092695021935,33.94979918666813,45.5197332234724,0.8964923034796115,0.9182736254036108,0.43091698195481953,-1.6066875621098227,13.859793310650947,0.35000038146972656,-0.13872068726750797,-0.8890002250671429,-1.8293059876488762,0.05130553751459033,-1.3591531063580113,-0.4188473437762745,1.3260104223036038,12.461997973225023,-38.80830503177824,0.4701528812908673,6,0.6525001525878942,0.8050003051757848,0.06750011444092152,-1.6400003433227504,0.7299995422363352,2,0.010117007004105227,-3.0666810777816824,25.04999923706055,-5.190481380563057,25.395000457763672,1.0468790978232474,25.90500068664551,0.010117007004105227 3953,2016-06-16,25.170000076293945,25.239999771118164,24.84000015258789,24.88500022888184,3807732.0,-0.0013886073206922367,-1.133331298828125,57.00953834414275,28.892020542649803,44.445783582493256,0.8140884280681142,0.9574710506325985,0.5216232620966395,-1.5567473745454627,13.928888014172411,0.39999961853027344,-0.20022287973702646,-0.8955000877380357,-1.9124144905833553,0.12141431510728395,-1.4039572891606937,-0.38704288631537764,1.269149648955132,19.760473570659226,-25.127028762770262,0.5084572014226596,6,0.6075000762939453,0.7600002288818359,0.0924997329711914,-1.2950000762939453,0.6849994659423828,3,0.02582437888597644,1.0895483297937918,25.20499992370605,-3.0666810777816824,25.04999923706055,-5.190481380563057,25.395000457763672,0.02582437888597644 3954,2016-06-17,25.239999771118164,25.540000915527344,25.239999771118164,25.34499931335449,6350848.0,0.002781076464522858,-4.71433242506812,-0.36841964369369185,30.555562914152745,43.39026280309492,0.6931326305771535,0.8831318935040429,0.5162231064949303,-1.6011088640295412,13.77963077940112,0.37000083923339844,-0.23437550669320473,-0.7940003395080559,-1.8735159846305862,0.28551530561447436,-1.3337581620693229,-0.254242516946789,1.0712179883180184,45.45454545454564,5.703202990320662,0.5397578225612654,6,0.5375003814697266,0.6900005340576172,0.22749996185302734,-1.1374998092651403,0.860000610351566,4,0.021592713202699176,-1.133331298828125,25.170000076293945,1.0895483297937918,25.20499992370605,-3.0666810777816824,25.04999923706055,0.021592713202699176 3955,2016-06-20,26.28499984741211,26.48500061035156,25.70000076293945,25.78499984741211,4500064.0,0.04140253905587299,-1.3432895306201214,-4.761925522252659,50.82938003051757,44.069817824906735,-0.35905647085219883,-0.1423906394776857,-0.46746626955934545,-2.612856455715203,13.800381865777783,1.2450008392333949,-0.2742107453989888,0.23399972915649414,-0.8503124634067483,1.3183119217197365,-0.3081563671251253,0.7761558254381136,-1.4449996948242188,87.84190229276015,45.89988300169205,0.5421560962816204,6,-0.5424995422363281,-0.3549995422363281,-0.7274999618530273,-2.0924997329711914,-0.18499946594237926,0,-0.025109372312858924,-4.71433242506812,25.239999771118164,-1.133331298828125,25.170000076293945,1.0895483297937918,25.20499992370605,-0.025109372312858924 3956,2016-06-21,25.95000076293945,26.22500038146973,25.95000076293945,26.15500068664551,4415557.0,-0.012744876789704151,-1.6829241061044247,-0.4099998474121236,46.681424704888414,42.11378287678677,-0.1407583974257598,0.18848968901287222,-0.08184458992852939,-2.2374333541062335,13.63537121168876,0.3349990844726598,-0.2402772316235584,-0.09224939346313832,-1.176871575811365,0.9923727888850884,-0.6345604846372517,0.45006169771097504,-1.0771006011962854,67.47722197357766,23.106434293472574,0.5423110911741128,6,-0.20750045776366832,-0.020000457763668322,-0.35875082015990856,-1.615000724792477,0.4799995422363317,1,-0.017341069352958094,-1.3432895306201214,26.28499984741211,-4.71433242506812,25.239999771118164,-1.133331298828125,25.170000076293945,-0.017341069352958094 3957,2016-06-22,25.8799991607666,26.26499938964844,25.8799991607666,26.21500015258789,2906139.0,-0.0026975568445000153,-1.2985020240610106,1.6341517877910468,43.31427729392902,39.89571920235295,-0.1911942656040999,0.24880107083013314,0.034496621641796565,-2.132752581378405,13.263183785458693,0.3850002288818395,-0.21887996147854238,-0.1480009078979485,-1.2333212738250836,0.9373194580291866,-0.6906610908615143,0.39465927506561727,-0.9748569900512685,63.22180661229482,19.95112934310349,0.5426601829635668,6,-0.20499897003173828,0.05000114440917969,-0.12999916076660156,-1.3924989700317383,0.7400016784667969,2,-0.0019319644003832348,-1.6829241061044247,25.95000076293945,-1.3432895306201214,26.28499984741211,-4.71433242506812,25.239999771118164,-0.0019319644003832348 3958,2016-06-23,26.40500068664551,26.415000915527344,25.88500022888184,26.045000076293945,4409441.0,0.02028599470261172,1.7894694574110137,-1.0746255060152579,54.19932437627835,40.4306852127996,-0.8301448657001664,-0.2923718446630339,-0.46080420056259186,-2.6191111608833637,12.750319560419488,0.5350017547607422,-0.244585869594097,0.37775058746338175,-0.7064493960509317,1.4619505709776952,-0.1643494042937732,0.9198505792205367,-1.468261347137453,93.57430764823361,45.88368590231209,0.5420999917571565,6,-0.7425003051757848,-0.6050004959106481,-0.610000610351566,-1.8300008773803746,0.28499984741210227,3,-0.017799704922591864,-1.2985020240610106,25.8799991607666,-1.6829241061044247,25.95000076293945,-1.3432895306201214,26.28499984741211,-0.017799704922591864 3959,2016-06-24,24.55500030517578,25.32500076293945,24.0,24.03000068664551,10952520.0,-0.0700625007900636,-3.5299094581508736,1.4583298012121997,37.729826945219635,40.20016931584089,0.9032006379983244,1.4658130795609594,1.393176406818995,-0.733647955076389,12.078998719199744,2.4050006866455114,-0.3922584304347545,-1.36624984741211,-2.589429169547131,-0.1430705252770892,-1.9778395084796223,-0.7546601863445979,1.9300003051757777,22.334010819307768,-26.096161746142396,0.6115896610675107,6,0.6875,0.8249998092651367,1.3837499618530273,0.07499980926513672,2.244998931884769,4,0.0529423425332447,1.7894694574110137,26.40500068664551,-1.2985020240610106,25.8799991607666,-1.6829241061044247,25.95000076293945,0.0529423425332447 3960,2016-06-27,23.670000076293945,24.524999618530273,23.5,24.26000022888184,7623299.0,-0.03604154827460104,-1.2042995315717369,-1.1238106310240614,27.903483051939617,39.33945544958258,1.6961447521864095,2.231299789245522,2.275017725635813,0.1927268814447345,11.517514297052958,1.0550003051757812,-0.5772220025520838,-2.1027501106262214,-3.63947787141095,-0.5660223498414929,-2.8711139910185857,-1.3343862302338572,2.765300521850584,5.831904730746581,-36.10893752470971,0.7683638803923637,6,1.322500228881836,1.4600000381469727,2.4700002670288086,0.9600000381469727,2.7999992370605433,0,0.1026616095202082,-3.5299094581508736,24.55500030517578,1.7894694574110137,26.40500068664551,-1.2985020240610106,25.8799991607666,0.1026616095202082 3961,2016-06-28,24.2549991607666,24.545000076293945,24.03000068664551,24.04999923706055,4304366.0,0.02471479013887068,-3.204127708273415,-0.3474574079461982,34.12754020065775,39.35920445113698,1.1024499482928434,1.5725594251931483,1.6929475685087603,-0.3425251761131065,11.795333007297218,0.875,-0.6661792788301248,-1.4197509765625007,-3.082543868182249,0.2430419150572476,-2.251147422372373,-0.5883545307526283,2.0628894134521474,25.900477654910688,-10.921430292385928,0.8313964458098737,6,0.7375011444091797,0.8750009536743164,1.9200010299682617,0.3750009536743164,3.065000534057617,1,0.07606684331234659,-1.2042995315717369,23.670000076293945,-3.5299094581508736,24.55500030517578,1.7894694574110137,26.40500068664551,0.07606684331234659 3962,2016-06-29,24.864999771118164,24.940000534057614,24.540000915527344,24.604999542236328,3498510.0,0.025149479755013138,-1.0512933374414772,1.268294271439094,38.881664338082196,40.46916487285169,0.49075670200822685,0.8996009426004505,1.0725535082397215,-0.9003233150796319,12.29326344735189,0.6850013732910121,-0.6652888473012339,-0.7405003547668443,-2.4177194140794,0.9367187045457115,-1.5791098844231222,0.0981091748894336,1.3401732601318344,46.82673558856246,15.39756114115059,0.8386095296562772,6,0.1275005340576172,0.2650003433227539,1.3100004196166992,-0.08999919891357422,2.4349994659423864,2,0.06293989738441241,-3.204127708273415,24.2549991607666,-1.2042995315717369,23.670000076293945,-3.5299094581508736,24.55500030517578,0.06293989738441241 3963,2016-06-30,25.17499923706055,25.229999542236328,24.68000030517578,24.85000038146973,4082734.0,0.01246730218362857,1.5287352289917762,1.2499944980376334,45.020456498812266,42.0763752711472,0.20287546398495593,0.5143748911789139,0.7528082675685468,-1.141656777791841,12.224032912336765,0.5499992370605469,-0.6061861181505961,-0.36600084304809144,-2.002778069483874,1.270776383387691,-1.1843894562659827,0.4523877701697998,0.9219668729394463,91.78074174405833,54.7522161492103,0.8183886132178911,6,-0.18249893188476918,-0.04499912261963246,1.0325007438659632,-0.3999986648559606,2.445001602172848,3,0.057398277893317085,-1.0512933374414772,24.864999771118164,-3.204127708273415,24.2549991607666,-1.2042995315717369,23.670000076293945,0.057398277893317085 3964,2016-07-01,25.399999618530273,25.4950008392334,25.024999618530273,25.315000534057614,3187820.0,0.008937453358032199,2.4181717297822165,0.2615365654692497,50.03548018456735,41.988164177152726,0.0033054486955350626,0.25271315065141664,0.5170907317398203,-1.294309135656146,12.87786260288245,0.470001220703125,-0.5434464916582691,-0.10950040817260742,-1.7308288428588305,1.5118280265136157,-0.9201646255157208,0.7011638091705059,0.5930878470697252,95.23803605317629,51.314561572180686,0.8106642173431118,7,-0.44249916076660156,-0.26999950408935547,0.8075003623962402,-0.4699993133544922,2.3299999237060547,4,0.05078743838193733,1.5287352289917762,25.17499923706055,-1.0512933374414772,24.864999771118164,-3.204127708273415,24.2549991607666,0.05078743838193733 3965,2016-07-04,25.15999984741211,25.545000076293945,25.114999771118164,25.489999771118164,1733846.0,-0.009448810028448773,-1.0476201288822484,-3.8823938605150516,50.79251132316078,42.444951579183,0.07480882149472023,0.4421357967552453,0.7423964059143913,-0.9899673102625215,13.540800869843588,0.43000030517578125,-0.4621760959573322,-0.3030001640319817,-1.9074858460543496,1.3014855179903861,-1.1052430050431674,0.499242676979204,0.7333641195638876,74.58743340014296,24.439341833252946,0.8022428410111841,7,-0.2024993896484375,-0.029999732971191406,1.0475001335144043,0.030000686645507812,3.0900001525878906,0,0.06518280602522042,2.4181717297822165,25.399999618530273,1.5287352289917762,25.17499923706055,-1.0512933374414772,24.864999771118164,0.06518280602522042 3966,2016-07-05,24.739999771118164,25.020000457763672,24.645000457763672,24.94499969482422,3091058.0,-0.016693166885577093,1.1126674296030044,0.6212120336387018,46.773074015167744,42.829262325987294,0.3409776045330908,0.7543188798161395,1.144453245284602,-0.49567841280282465,13.481254600911868,0.5149993896484375,-0.39987492495755106,-0.630000209808351,-2.1713774023262076,0.9113769827095055,-1.4006888060672793,0.14068838645057724,1.0576296371787919,19.900400258868228,-33.56830636967686,0.770688596258928,7,0.2175006866455078,0.36750030517578125,1.4675002098083496,0.4500007629394531,3.440000534057617,1,0.06992722547459151,-1.0476201288822484,25.15999984741211,2.4181717297822165,25.399999618530273,1.5287352289917762,25.17499923706055,0.06992722547459151 3967,2016-07-06,24.334999084472656,24.73500061035156,24.17499923706055,24.489999771118164,3590965.0,-0.016370278512221836,-1.3578986255054524,0.7561011918607355,44.48844424110591,41.75027564430147,0.5629755076180203,1.0405828220713786,1.5283689205055069,-0.02030501331572765,13.598676385565788,0.5650005340576136,-0.5228405344223432,-0.9257508277893081,-2.4332947728265637,0.5817931172479476,-1.6795228003079359,-0.17197885527068024,1.370725147492422,11.678813824788326,-44.151324363860645,0.7537719725186274,7,0.1875009536743164,0.7725009918212891,1.8075008392333984,0.8550014495849609,3.995000839233395,2,0.12266286100894863,1.1126674296030044,24.739999771118164,-1.0476201288822484,25.15999984741211,2.4181717297822165,25.399999618530273,0.12266286100894863 3968,2016-07-07,24.44499969482422,24.739999771118164,24.3700008392334,24.3700008392334,2545013.0,0.004520263591123452,-8.86678873884184,-0.483861440964745,44.780041353002105,42.53363280072173,0.16283437711340554,0.8040500649064519,1.392646339126152,-0.07510482145423936,13.859216560102503,0.4050006866455078,-0.6078044002877228,-0.7092501640319817,-2.1239563403900767,0.7054560123261133,-1.4166032522110292,-0.0018970758529341936,1.1724955678622564,19.708050537746477,-35.888148517443796,0.7073530881790482,7,0.0775003433227539,0.6625003814697266,1.697500228881836,0.7450008392333984,4.0,3,0.11679278289542494,-1.3578986255054524,24.334999084472656,1.1126674296030044,24.739999771118164,-1.0476201288822484,25.15999984741211,0.11679278289542494 3969,2016-07-08,24.770000457763672,24.85000038146973,24.290000915527344,24.315000534057614,2513504.0,0.013295183759330031,-1.2178233527845588,6.066758220798095,39.01378933368154,43.76811127647084,-0.14355802729148337,0.41071571630044446,1.0411400709600542,-0.34660597147485817,15.156699177624533,0.5599994659423864,-0.6723348776674065,-0.3274993896484375,-1.7059981120660126,1.0509993327691376,-1.016748750857225,0.36174997156035005,0.7627949944153443,43.430719431972285,-7.75256530359092,0.6892493612087884,7,0.017499923706054688,0.33749961853027344,1.3724994659423828,0.4200000762939453,3.604999542236328,4,0.11505855182882918,-8.86678873884184,24.44499969482422,-1.3578986255054524,24.334999084472656,1.1126674296030044,24.739999771118164,0.11505855182882918 3970,2016-07-11,25.375,25.46500015258789,24.989999771118164,25.07999992370605,2745745.0,0.024424688375276338,1.0,0.6483519247456546,45.98743626425056,45.08587750575893,-0.5378274344777587,-0.20644350262260858,0.43658977221304696,-0.8995533746772111,15.385555001268742,0.6949996948242188,-0.8340385999174131,0.27850017547607564,-1.099118569217211,1.6561189201693622,-0.41030919687056766,0.9673095478227189,-1.875,93.02324893691262,42.087531097065366,0.688809372346643,7,-0.5150003433227539,-0.2674999237060547,0.7874999046325684,-0.1849994659423828,2.7450008392333984,0,0.09280786373345129,-1.2178233527845588,24.770000457763672,-8.86678873884184,24.44499969482422,-1.3578986255054524,24.334999084472656,0.09280786373345129 3971,2016-07-12,25.65500068664551,25.78000068664551,25.21999931335449,25.270000457763672,2820283.0,0.01103450981854226,-1.3092720258296877,1.3050851841075837,48.47458740514344,46.15175784654352,-0.6686714426421929,-0.46250806304870906,0.15449838829059814,-1.1257444609864642,14.85281307812804,0.5600013732910227,-0.7368907564461189,0.528250789642339,-0.8714610790442592,1.927962658328937,-0.1716051447009619,1.2281067239856398,-2.1157006835937544,92.21184504024443,41.060961981914964,0.6998559343432994,7,-0.6775007247924805,-0.547500610351566,0.507499217987057,-0.4650001525878942,2.104999542236328,1,0.10114984384721892,1.0,25.375,-1.2178233527845588,24.770000457763672,-8.86678873884184,24.44499969482422,0.10114984384721892 3972,2016-07-13,25.459999084472656,25.7549991607666,25.459999084472656,25.56999969482422,1876319.0,-0.00760091977991495,-4.3636079900124844,-0.2857157011855253,43.29310801814267,45.95983023758023,-0.42509680490884705,-0.26079409580746216,0.3631534704818691,-0.8701760237966951,14.427775317325963,0.2950000762939453,-0.47835673333665696,0.32049922943115305,-1.0868386063084898,1.727837065170796,-0.38316968843867016,1.0241681473009763,-1.8310710540771495,78.52337910544036,31.386368962384367,0.7036689178698214,7,-0.48249912261962535,-0.3874988555908203,0.7025008201599121,-0.26999855041503906,2.6650009155273438,2,0.10683430159123519,-1.3092720258296877,25.65500068664551,1.0,25.375,-1.2178233527845588,24.770000457763672,0.10683430159123519 3973,2016-07-14,25.81999969482422,25.959999084472656,25.57999992370605,25.79999923706055,2626864.0,0.014139851661311154,1.5333341810460164,-0.18182133444302498,61.38612467561362,47.22101295880759,-0.764363328839238,-0.6003835273582432,0.022399406194153926,-1.1779986901623083,13.687110669439392,0.5,-0.2787089358226318,0.6479998588562026,-0.7919470529421773,2.0879467706545825,-0.07197359704298734,1.3679733147553925,-2.1050287581787117,91.6167938233816,39.63456037235713,0.7199734558991907,7,-0.7525005340576172,-0.7474994659423828,0.3425002098083496,-0.6299991607666016,2.1900005340576207,3,0.09721147399490393,-4.3636079900124844,25.459999084472656,-1.3092720258296877,25.65500068664551,1.0,25.375,0.09721147399490393 3974,2016-07-15,25.78499984741211,25.940000534057614,25.625,25.79999923706055,2137961.0,-0.001355532448713559,1.135582480958997,-0.7499523173758592,72.47606897583361,49.630297142437904,-0.7476291855954535,-0.5506945538455028,0.07615237133187236,-1.0848263698894165,13.542735924894137,0.31500053405761363,-0.14826349608376432,0.5857500076293931,-0.8800113383131105,2.0515113535718967,-0.1471306653418587,1.318630680600645,-1.9353272218969728,81.95882876913004,23.141736504877407,0.7328806729712519,7,-0.7175006866455078,-0.7799997329711914,0.377500057220459,-0.5949993133544922,2.1900005340576207,4,0.10316074706818656,1.5333341810460164,25.81999969482422,-4.3636079900124844,25.459999084472656,-1.3092720258296877,25.65500068664551,0.10316074706818656 3975,2016-07-18,25.625,25.95499992370605,25.47500038146973,25.75,2578971.0,-0.006205152156639193,-1.2588254301639916,8.333672431330681,66.00466586896793,51.767140681749034,-0.5752233448891957,-0.4665981986179517,0.2490806461997579,-0.8590102881286441,13.614532647601319,0.479999542236321,-0.09997319271947802,0.4587501525878892,-0.93187997080447,1.8493802759802485,-0.23656490910828865,1.154065214284067,-1.648707786947412,54.72983944759064,-7.91014358293959,0.6953150616961792,7,-0.5575008392333984,-0.6324996948242188,0.526249885559082,-0.4349994659423828,2.7199993133544886,0,0.1073170731707318,1.135582480958997,25.78499984741211,1.5333341810460164,25.81999969482422,-4.3636079900124844,25.459999084472656,0.1073170731707318 3976,2016-07-19,25.5,25.774999618530273,25.38999938964844,25.604999542236328,2270607.0,-0.004878048780487809,-1.3692266159606858,0.839996337890625,58.36626584743738,53.30912086023031,-0.3699882931059406,-0.39741538769328244,0.37647409226863715,-0.6825433182325291,13.736945351392876,0.3850002288818324,-0.11651920360430879,0.35625019073486186,-0.9949906657288565,1.7074910471985802,-0.31937023749699733,1.031870618966721,-1.4046853746622077,19.29836302552452,-43.46886277370264,0.6756204282318594,7,-0.375,-0.5074996948242188,0.5500001907348633,-0.3099994659423828,3.2950000762939453,1,0.10274513095032933,-1.2588254301639916,25.625,1.135582480958997,25.78499984741211,1.5333341810460164,25.81999969482422,0.10274513095032933 3977,2016-07-20,25.82999992370605,25.864999771118164,25.42499923706055,25.584999084472656,2165629.0,0.012941173478668633,1.7936494480808247,-2.3333514986375685,58.584533945017334,54.842953370454225,-0.5203401178216431,-0.7708764236633208,0.04710997865307931,-0.9621476279515058,13.940902589221938,0.44000053405761363,-0.1137405893947232,0.6887500762939425,-0.6569289668221181,2.034429119410003,0.015910554735913962,1.361589597851971,-1.6228042308201687,77.193117479353,17.348383095896352,0.6728395215580296,7,-0.7049999237060511,-0.8374996185302699,0.10375022888183949,-0.639999389648434,2.6200008392333984,2,0.07471933065723668,-1.3692266159606858,25.5,-1.2588254301639916,25.625,1.135582480958997,25.78499984741211,0.07471933065723668 3978,2016-07-21,25.934999465942386,25.98500061035156,25.665000915527344,25.834999084472656,2290301.0,0.004065022940242802,2.199954224244063,0.40816342418511825,57.23950391431963,56.8680327683029,-0.43779507221277925,-0.9622265267257184,-0.07455736983905936,-1.014112464138531,13.923663560588324,0.3199996948242152,-0.036679178652295974,0.8172496795654318,-0.4496133861473375,2.084112745278201,0.18381814670904717,1.4506812124218165,-1.6226355695612966,91.59646355849728,34.73217176640654,0.6334315328563849,7,-0.4474992752075231,-0.9424991607666051,-0.0012493133544957402,-0.7449989318847692,2.5050010681152273,3,0.08444189624655674,1.7936494480808247,25.82999992370605,-1.3692266159606858,25.5,-1.2588254301639916,25.625,0.08444189624655674 3979,2016-07-22,25.854999542236328,25.92499923706055,25.6200008392334,25.88999938964844,2056985.0,-0.0030846317853645555,4.80951861943655,-0.3499971389879878,59.83025424094614,58.40612365460241,-0.20976128353260037,-0.8219838326623261,-0.01411038400918585,-0.8842778754961742,12.839833118858168,0.3149986267089879,0.10246355103834759,0.6722497940063477,-0.6063863998900381,1.9508859879027334,0.03293169705815302,1.3115678909545423,-1.4088247087376011,78.15112581422817,22.55674623424055,0.639318096948193,7,-0.25249958038330433,-0.8624992370605469,-0.0012493133544921875,-0.6649990081787109,2.575000762939453,4,0.08334947688260974,2.199954224244063,25.934999465942386,1.7936494480808247,25.82999992370605,-1.3692266159606858,25.5,0.08334947688260974 3980,2016-07-25,26.10000038146973,26.2450008392334,25.709999084472656,25.809999465942386,2244043.0,0.009475956046070433,-1.1836731516297727,-8.285776566756653,70.23807766758812,60.824289239318496,-0.3811921074587623,-0.9229194571119059,-0.2887931387355991,-1.0794295217510346,11.404252050833366,0.5350017547607422,0.25087701596102363,0.7957506179809606,-0.33035277380416517,1.9218540097660863,0.23269892208839593,1.3588023138735252,-1.5307194858227753,83.04091088570016,21.984207070380208,0.5630516958925633,7,-0.28250026702881215,-1.1075000762939489,-0.24625015258789418,-0.9099998474121129,2.479999542236321,0,0.07183907940979184,4.80951861943655,25.854999542236328,2.199954224244063,25.934999465942386,1.7936494480808247,25.82999992370605,0.07183907940979184 3981,2016-07-26,26.10000038146973,26.19499969482422,25.90500068664551,26.03499984741211,1794151.0,0.0,1.2745095105951416,0.22413906500751007,79.86462037355574,64.88779061214215,-0.3480296948284689,-0.819632458109794,-0.31763632211800896,-1.0307507932265025,9.92472461352618,0.2899990081787074,0.4339471777115378,0.703500556945805,-0.36130560541792534,1.7683067193095354,0.17109747576393985,1.2359036381276702,-1.3631474914641295,82.31705189606402,14.39414865335732,0.5324030811818655,7,-0.28250026702881215,-1.1424999237060582,-0.26375007629394887,-0.9099998474121129,2.2999992370605433,1,0.08601528348936904,-1.1836731516297727,26.10000038146973,4.80951861943655,25.854999542236328,2.199954224244063,25.934999465942386,0.08601528348936904 3982,2016-07-27,26.43000030517578,26.440000534057614,26.21999931335449,26.26499938964844,2073716.0,0.012643675052983694,1.3783739200363823,2.5384547668650317,81.25982208509336,67.09597921319546,-0.5877759525738568,-1.0818414784081156,-0.6798482565861619,-1.3144490217737577,9.163835847771677,0.3400001525878835,0.5327233373928237,0.9552504539489739,-0.17321169282603677,2.0837126007239846,0.3910193805614668,1.519481527336481,-1.5423326202474001,98.78045943858844,23.735945169205465,0.5642310733875061,7,-0.5150003433227539,-1.4600000381469727,-0.59375,-1.172499656677246,2.045000076293949,2,0.08948163994742853,1.2745095105951416,26.10000038146973,-1.1836731516297727,26.10000038146973,4.80951861943655,25.854999542236328,0.08948163994742853 3983,2016-07-28,26.6200008392334,26.70000076293945,26.35000038146973,26.35000038146973,3143195.0,0.007188820728859735,-1.592591022761004,1.636357331113899,80.42760959872294,67.97948372684984,-0.7290273914847134,-1.2206171765840033,-0.8594137833784572,-1.4550560542621298,8.958685830375753,0.35000038146971946,0.6003213360401425,1.0730009078979492,-0.15527347364349708,2.3012752894393955,0.45886371712722607,1.6871380986686724,-1.546053212409511,92.59259913356946,12.989450921918163,0.6141371907707236,7,-0.5750007629394531,-1.5200004577636719,-0.8175005912780762,-1.1450004577636719,2.189998626708988,3,0.0687452992491624,1.3783739200363823,26.43000030517578,1.2745095105951416,26.10000038146973,-1.1836731516297727,26.10000038146973,0.0687452992491624 3984,2016-07-29,26.690000534057614,26.84499931335449,26.479999542236328,26.770000457763672,2579066.0,0.0026295902560997675,2.173943691172269,-0.29629551138051125,76.24748447282984,69.11757468283449,-0.734380411266347,-1.2532740289373479,-0.9221408852996014,-1.4864097613812746,9.217917800260267,0.3649997711181605,0.7367358742766186,1.078500556945798,-0.2487650501080303,2.405766163999626,0.4148677534188856,1.7421333604727103,-1.3884054681775488,86.34372263963549,8.089556595467613,0.6636328035269133,7,-0.5725011825561488,-1.5175008773803675,-0.9587502479553187,-1.1450004577636683,2.1199989318847727,4,0.06556762701322993,-1.592591022761004,26.6200008392334,1.3783739200363823,26.43000030517578,1.2745095105951416,26.10000038146973,0.06556762701322993 3985,2016-08-01,26.79999923706055,27.07500076293945,26.63500022888184,26.854999542236328,2611311.0,0.004121345103106133,-1.2857270250185835,0.6875044703525465,74.51815983002943,70.91222956978916,-0.7377609649906169,-1.3008011910875332,-1.0258566629378763,-1.5505033196311864,9.684827610978134,0.4400005340576101,0.7183624564235629,1.1064992904663136,-0.3033875795230898,2.516386160455717,0.40155585547161365,1.8114427254610135,-1.2514594915845763,76.49559761141326,0.006695583750641276,0.7049434349947012,8,-0.5499992370605504,-1.5124988555908239,-1.4887490272522008,-1.2899990081787145,2.005001068115231,0,0.060820937108877704,2.173943691172269,26.690000534057614,-1.592591022761004,26.6200008392334,1.3783739200363823,26.43000030517578,0.060820937108877704 3986,2016-08-02,26.46999931335449,26.94499969482422,26.395000457763672,26.834999084472656,3316621.0,-0.012313430339569553,-1.1359298092271681,6.636322652240748,70.44535444647856,72.23009851439596,-0.28574599796479205,-0.8796487213111668,-0.6990817371379805,-1.1705424911881366,9.414135343560059,0.5499992370605469,0.6430139038762803,0.6899993896484347,-0.6854319069533084,2.0654306862501777,0.0022837413475613744,1.377715037949308,-0.6466965847350892,29.23971650824174,-45.05065350318554,0.6877156483008717,8,-0.12249851226806285,-0.9174985885620082,-1.408749103546139,-1.2099990844726527,2.3850002288818395,1,0.07971290763453243,-1.2857270250185835,26.79999923706055,2.173943691172269,26.690000534057614,-1.592591022761004,26.6200008392334,0.07971290763453243 3987,2016-08-03,27.31999969482422,27.51499938964844,27.06999969482422,27.114999771118164,5277991.0,0.032111839951612486,-2.0169463033007062,-0.5616439787839937,75.3378456748277,74.24102537667463,-1.0081843139300517,-1.5753217658986216,-1.543786076646665,-1.9803008172100007,8.893089072021096,1.0450000762939524,0.6492525972362273,1.3907497406005866,0.027768188197413224,2.75373129300376,0.7092589643990017,2.0722405168021716,-1.2713913200272096,83.2618145204198,10.70198359733034,0.6814907762015859,8,-0.7524995803833008,-1.475000381469723,-2.258749485015869,-2.059999465942383,1.4200000762939453,2,0.03953147641911059,-1.1359298092271681,26.46999931335449,-1.2857270250185835,26.79999923706055,2.173943691172269,26.690000534057614,0.03953147641911059 3988,2016-08-04,27.29999923706055,27.71500015258789,27.19499969482422,27.395000457763672,2955465.0,-0.0007320811854715226,-2.409835655501914,-0.46342076126497395,75.72155427233176,76.00672538016192,-0.8651792026986307,-1.4023651148380125,-1.5268334339011282,-1.9248755431080617,8.439921713484344,0.5200004577636719,0.7182420668648781,1.2279993057251026,-0.07725868671780489,2.53325729816801,0.5753703095036506,1.8806283019465546,-0.9581126592932563,68.56052943386437,-2.6942971009209487,0.6526289962214538,8,-0.587499618530277,-1.3549995422363317,-2.238749027252201,-2.0399990081787145,0.610000610351559,3,0.04304033616286995,-2.0169463033007062,27.31999969482422,-1.1359298092271681,26.46999931335449,-1.2857270250185835,26.79999923706055,0.04304033616286995 3989,2016-08-05,27.6200008392334,27.65999984741211,27.295000076293945,27.399999618530273,2584873.0,0.011721670736841494,1.4333379957529595,-2.3157725666560456,82.12560238095955,77.32756145942543,-1.0152505505132758,-1.5788528703390057,-1.8544478866849872,-2.20850929663942,8.15150595987332,0.36499977111816406,0.7787322711416778,1.405500888824463,0.07666708269974976,2.734334694949176,0.7410839857621063,2.0699177918868195,-1.0034915465019836,92.80308065774643,18.654166368877625,0.6644169030623569,8,-0.8100004196166992,-1.6750011444091797,-2.558750629425049,-2.3600006103515625,0.0849990844726527,4,0.043084670186491536,-2.409835655501914,27.29999923706055,-2.0169463033007062,27.31999969482422,-1.1359298092271681,26.46999931335449,0.043084670186491536 3990,2016-08-08,27.729999542236328,27.920000076293945,27.71500015258789,27.79999923706055,2159840.0,0.0039825742092911565,-3.100061036087587,-0.31817866555695884,86.08413320576508,78.01861844078203,-0.9719270014425163,-1.5846190044109534,-1.9698098839283027,-2.2824884933498346,8.946124289449106,0.2999992370605469,0.8508732301031898,1.3977496147155755,-0.031436705451138636,2.8269359348822896,0.6831564546322184,2.1123427747989325,-0.8937920775336181,87.540945469827,6.187205296768127,0.7145931600833564,8,-0.6599998474121094,-1.682499885559082,-2.686249256134033,-2.469999313354492,-0.11999893188476918,0,0.03894698671238994,1.4333379957529595,27.6200008392334,-2.409835655501914,27.29999923706055,-2.0169463033007062,27.31999969482422,0.03894698671238994 3991,2016-08-09,28.25,28.290000915527344,27.70000076293945,27.7450008392334,3151669.0,0.018752270694113893,1.0170911189433753,-7.214305177111351,86.89023734273812,78.6442201360759,-1.2905977072112833,-2.0029319337894833,-2.475540672818532,-2.763319487870163,10.386395986080526,0.5900001525878942,0.9430443887334476,1.7880001068115234,0.16030415442437373,3.415696059198673,0.9741521306179486,2.6018480830050983,-1.1970340129790422,96.72123971283489,14.228133726400344,0.8138479761935752,8,-0.9299993515014648,-2.0174999237060547,-3.206249713897705,-2.989999771118164,-0.9799995422363281,1,0.01964602850179764,-3.100061036087587,27.729999542236328,1.4333379957529595,27.6200008392334,-2.409835655501914,27.29999923706055,0.01964602850179764 3992,2016-08-10,28.18000030517578,28.315000534057614,28.104999542236328,28.15999984741211,2272952.0,-0.002477865303512128,-2.2307579447753203,0.03960493267614677,84.59168349188698,79.10689501309412,-1.0574580411774903,-1.8115894906346313,-2.392918824349678,-2.6597482266298833,11.914219874432295,0.2100009918212855,0.9855697925229201,1.5820003509521499,-0.14470759080617412,3.308708292710474,0.7186463800729896,2.44535432183131,-0.8796273324535449,87.9464171674875,6.331986195263667,0.8633539708791613,8,-0.8249998092651367,-1.9350004196166992,-3.1475000381469727,-2.9200000762939453,-0.7299995422363317,2,0.023953130935082667,1.0170911189433753,28.25,-3.100061036087587,27.729999542236328,1.4333379957529595,27.6200008392334,0.023953130935082667 3993,2016-08-11,28.32999992370605,28.38500022888184,28.114999771118164,28.26499938964844,1739820.0,0.005322910465076269,2.0856993384267444,3.249952317375193,87.33031648173338,80.33832079186116,-1.0497812300329024,-1.859228238867093,-2.5352241970529086,-2.7752825633907,13.60150813080292,0.2700004577636754,1.0170250624993713,1.6064999580383272,-0.24263958210266168,3.455639498179316,0.6819301879678328,2.5310697281088217,-0.8267014387167393,94.95410114895803,12.368634183137672,0.9245697700704945,8,-0.9399995803832972,-1.9924993515014613,-3.514999866485592,-3.069999694824215,-1.1700000762939418,3,0.014472285510634064,-2.2307579447753203,28.18000030517578,1.0170911189433753,28.25,-3.100061036087587,27.729999542236328,0.014472285510634064 3994,2016-08-12,28.44499969482422,28.489999771118164,28.19499969482422,28.20499992370605,2079201.0,0.004059293026045463,-1.269229358471188,3.692273834326583,86.81318220661998,81.70443438926011,-0.9942056608927743,-1.8600979483873061,-2.627011297813894,-2.8571136802068224,15.422462424030314,0.2950000762939453,1.0225082906317695,1.588499736785888,-0.35657527575460435,3.5335747493263803,0.6159622305156418,2.561037243056134,-0.7653608610564007,94.30378065946061,11.289473001306874,0.9725375062702462,8,-1.0024995803833008,-2.054999351501465,-3.6299996376037598,-3.184999465942383,-0.8600006103515625,4,-0.01880822123930126,2.0856993384267444,28.32999992370605,-2.2307579447753203,28.18000030517578,1.0170911189433753,28.25,-0.01880822123930126 3995,2016-08-15,28.375,28.649999618530273,28.30500030517578,28.415000915527344,1408594.0,-0.0024608787335285154,-2.833319204848896,-0.16667064031343878,84.94623970954373,83.31564386293402,-0.7568924952266656,-1.6585462315389776,-2.536067998273346,-2.7550534839010012,17.42172527391715,0.3449993133544922,1.0285090200483964,1.38100004196167,-0.5861983426898583,3.348198426613198,0.39740084963590405,2.364599234287436,-0.533288978762112,71.05263686246805,-11.552101303215451,0.9835991923257646,8,-0.5150003433227539,-1.5550003051757812,-3.427499771118164,-3.114999771118164,-0.8250007629394496,0,-0.023612337490535595,-1.269229358471188,28.44499969482422,2.0856993384267444,28.32999992370605,-2.2307579447753203,28.18000030517578,-0.023612337490535595 3996,2016-08-16,28.1200008392334,28.40500068664551,28.024999618530273,28.18000030517578,2054141.0,-0.00898675456446174,-2.0399853516742863,1.4999523173755485,76.57234882904923,83.45281088006975,-0.27181064936238997,-1.2618972183927362,-2.279097880697023,-2.4637223117875315,19.12264504969284,0.3800010681152379,1.0643168602372342,0.9950008392333984,-0.900950633701477,2.890952312168274,0.047025102765960725,1.9429765757008362,-0.11663209853703194,15.2001953125,-62.65853386895682,0.9479757364674373,8,-0.19750118255615234,-1.1850013732910156,-3.1362509727478027,-2.8600006103515625,-0.6300010681152344,1,-0.01813656520842921,-2.833319204848896,28.375,-1.269229358471188,28.44499969482422,2.0856993384267444,28.32999992370605,-0.01813656520842921 3997,2016-08-17,27.76000022888184,28.2450008392334,27.76000022888184,28.125,2044802.0,-0.01280229728333726,-1.657539257440003,6.083383666592432,67.01492401347332,82.48540751797437,0.17563791131928141,-0.7904173120601392,-1.918689883992819,-2.0675973581561173,20.830141620044163,0.48500061035155895,1.1017377010098954,0.538500213623049,-1.2745784113082728,2.3515788385543708,-0.3680390988426119,1.44503952608871,0.889999389648434,0.0,-72.85571892342247,0.9065393124656601,8,0.21249961853026988,-0.740000724792484,-2.717500209808353,-2.5000000000000036,0.2399997711181605,2,-0.017651288439413104,-2.0399853516742863,28.1200008392334,-2.833319204848896,28.375,-1.269229358471188,28.44499969482422,-0.017651288439413104 3998,2016-08-18,28.125,28.125,27.79999923706055,27.95000076293945,1859859.0,0.013148406632158771,2.714310626702957,-0.47945026520002487,69.68449981659099,81.10306278860008,-0.06708312803209182,-1.0360544385820276,-2.280805635602821,-2.4073161736835544,22.60518597007542,0.3649997711181605,1.191554184884481,0.7939999580383308,-0.9553385887119923,2.543338504788654,-0.08066931533683075,1.6686692314134923,0.5071996307373041,41.01123836302204,-28.893355114930024,0.8746692733751613,8,0.05000019073486328,-1.1050004959106445,-3.0999999046325684,-2.864999771118164,0.020000457763671875,3,-0.023999972873264053,-1.657539257440003,27.76000022888184,-2.0399853516742863,28.1200008392334,-2.833319204848896,28.375,-0.023999972873264053 3999,2016-08-19,28.01000022888184,28.20000076293945,27.88500022888184,28.20000076293945,2318613.0,-0.004088880750867885,2.3157857752347026,-1.085722070844624,66.57535778467445,78.93542107514558,0.12187198117040055,-0.7919322978422265,-2.1425992805337124,-2.2582663850819067,24.59685114520374,0.3150005340576101,1.1935761673474978,0.5712501525878935,-1.056544144426983,2.19904444960277,-0.24264699591954297,1.38514730109533,0.6047554138183564,28.08990690417828,-39.28808732642612,0.8138971485074376,8,0.1649999618530238,-0.990000724792484,-2.9400005340576207,-2.7500000000000036,-0.5799999237060582,4,-0.030346318262192362,2.714310626702957,28.125,-1.657539257440003,27.76000022888184,-2.0399853516742863,28.1200008392334,-0.030346318262192362 4000,2016-08-22,27.97500038146973,28.40999984741211,27.8799991607666,27.915000915527344,2038077.0,-0.0012495482729778518,-7.1536700949251015,-0.31578577523468393,72.42922911268217,77.32864238291714,0.21822909862583373,-0.6421849596948199,-2.0678797338269668,-2.181968983780301,26.252991344404442,0.5300006866455078,1.200118512390496,0.4425003051757841,-1.0727328846618711,1.9577334950134393,-0.31511628974304173,1.20011690009461,0.6226601529540972,33.076965964077445,-37.50903960993695,0.7576165949188273,8,0.22999954223632457,-0.9550008773803746,-2.9387507438659703,-2.715000152587894,-0.375,0,-0.013941064939373748,2.3157857752347026,28.01000022888184,2.714310626702957,28.125,-1.657539257440003,27.76000022888184,-0.013941064939373748 4001,2016-08-23,28.34499931335449,28.434999465942386,28.04999923706055,28.2450008392334,2156879.0,0.013226056366020256,1.7500136239781319,1.6666560701908966,67.8260921485518,75.46579890032433,-0.15296269803263485,-0.8805150572130849,-2.3819184902141366,-2.512091362293706,28.011588728180854,0.45999908447265625,1.1657209378196605,0.7002492904663065,-0.6961199728188703,2.096618553751483,0.0020646588237163144,1.3984339221088966,0.23590801495850044,86.66662899060066,16.95351904325959,0.698184631642589,8,-0.13999938964843395,-1.3249998092651332,-3.3149995803832972,-3.0849990844726527,-0.654998779296875,1,-0.028047278022666267,-7.1536700949251015,27.97500038146973,2.3157857752347026,28.01000022888184,2.714310626702957,28.125,-0.028047278022666267 4002,2016-08-24,28.795000076293945,28.795000076293945,28.11000061035156,28.165000915527344,2634490.0,0.015875843141313517,1.1746043760085612,6.30008773937613,72.61727025671604,73.83101598643351,-0.5660809995150835,-1.2060881731953046,-2.7745731517869316,-2.908575836213757,29.628519439412653,0.6849994659423864,1.1220531186195366,1.0320000648498535,-0.3313990102318165,2.3953991399315235,0.3503005273090203,1.7136996023906867,-1.0349998474121058,100.0,28.895998769441178,0.6816995375408346,8,-0.5174999237060547,-1.6850004196166992,-3.7362499237060547,-3.5349998474121094,-1.2299995422363317,2,-0.045320378597607625,1.7500136239781319,28.34499931335449,-7.1536700949251015,27.97500038146973,2.3157857752347026,28.01000022888184,-0.045320378597607625 4003,2016-08-25,28.45000076293945,28.76000022888184,28.334999084472656,28.76000022888184,1952694.0,-0.011981222866483843,1.7419475908914317,-0.49206329983864333,62.46247587888492,71.12538195001851,-0.226039983549974,-0.7557057906894578,-2.3739259845268705,-2.5143971717233917,30.91972069162604,0.46000099182128906,1.0188837716000307,0.5955007553100558,-0.6882149755626052,1.8792164861827167,-0.04635711012627297,1.2373586207463845,-0.6693005371093683,62.29519473697337,-5.813520516225452,0.6418578654363296,8,-0.17250061035155895,-1.2425003051757777,-3.391250610351559,-3.1900005340576136,-0.6300010681152308,3,-0.015817249591277505,1.1746043760085612,28.795000076293945,1.7500136239781319,28.34499931335449,-7.1536700949251015,27.97500038146973,-0.015817249591277505 4004,2016-08-26,28.440000534057614,28.604999542236328,28.21999931335449,28.375,1611040.0,-0.000351501884487182,-1.0533241102899464,-0.2096795033501551,60.99073547535236,68.46365925733058,-0.24230435131627104,-0.6407282267883687,-2.3095034117122317,-2.4513435246510973,31.935544514003144,0.3850002288818395,0.9282976081361305,0.4980005264282177,-0.6862181332818373,1.6822191861382727,-0.09410880342680983,1.0901098562832452,-0.6390143112182542,61.20227464125166,-4.2646356041421,0.5921093298550275,8,-0.162500381469723,-1.2325000762939418,-3.2000002861022914,-3.1800003051757777,-0.5900001525878835,4,-0.010372716974483609,1.7419475908914317,28.45000076293945,1.1746043760085612,28.795000076293945,1.7500136239781319,28.34499931335449,-0.010372716974483609 4005,2016-08-29,28.43000030517578,28.45000076293945,28.114999771118164,28.28499984741211,1032294.0,-0.0003516254815064679,2.621605460131655,2.2307579447754966,53.308832294809086,65.87882408685945,-0.24996875126885243,-0.5294988396928701,-2.277763601600576,-2.3961123442868626,32.554748014309254,0.3350009918212855,0.8081595358038349,0.4065002441406236,-0.6658713595440453,1.4788718478252925,-0.12968555770171264,0.9426860459829598,-0.6091338052673301,51.0067973220341,-10.072631551606719,0.5361858018423346,8,-0.15250015258789062,-1.1775007247924805,-3.132500171661377,-3.1700000762939453,-0.7749996185302699,0,-0.03517411147610672,-1.0533241102899464,28.440000534057614,1.7419475908914317,28.45000076293945,1.1746043760085612,28.795000076293945,-0.03517411147610672 4006,2016-08-30,28.57999992370605,28.71500015258789,28.53499984741211,28.57999992370605,2002039.0,0.0052761033035571,-3.0000000000003157,0.0,57.142857142857125,64.78192776790209,-0.3663847742790871,-0.5410577706938575,-2.3930327331037304,-2.5035413644983215,33.89650285190696,0.2849998474121094,0.6858219354169073,0.4509998321533182,-0.36155059875746076,1.2635502630640971,0.044724616697930486,0.8572750476087059,-0.7396507522698919,68.61309193984432,10.480560290243133,0.40627521545538886,8,-0.28250026702880504,-1.2299995422363246,-3.1749997138977015,-3.319999694824215,-1.0799999237060511,1,-0.034289697160686416,2.621605460131655,28.43000030517578,-1.0533241102899464,28.440000534057614,1.7419475908914317,28.45000076293945,-0.034289697160686416 4007,2016-08-31,28.399999618530273,28.559999465942386,28.364999771118164,28.4950008392334,2298832.0,-0.006298121261591572,-1.3636195496370709,-100.0,51.236744591685635,62.73217718735706,-0.09616633482387726,-0.2909133028484554,-2.177420786638912,-2.283820359950628,34.32756313287984,0.21500015258788707,0.5632007776629138,0.21699953079223633,-0.5080079933978467,0.9420070549823194,-0.1455042313028052,0.5795032928872779,-0.5405574289969586,44.18599149530088,-8.905146058356294,0.36250376209504104,8,-0.0625,-0.8924999237060547,-3.0124993324279785,-3.1399993896484375,-1.3349990844726598,2,-0.024999968098922243,-3.0000000000003157,28.57999992370605,2.621605460131655,28.43000030517578,-1.0533241102899464,28.440000534057614,-0.024999968098922243 4008,2016-09-01,28.47500038146973,28.70000076293945,28.334999084472656,28.45000076293945,2256510.0,0.0026408719699602123,-1.8627248588204217,-0.2631504979120568,50.537646905206174,60.95020931186059,-0.12996572627512748,-0.28814583674200733,-2.2321291157404346,-2.329996909411939,34.6095326519713,0.3650016784667933,0.49422291225771886,0.23325023651123544,-0.37082589286708156,0.8373263658895524,-0.06878782817792484,0.5352883012003957,-0.596847034201204,60.00006357824793,11.621298898727694,0.3020380646891586,9,-0.13750076293945668,-0.9025001525878942,-3.032500267028812,-3.215000152587894,-1.1400012969970739,3,-0.031957851983184016,-1.3636195496370709,28.399999618530273,-3.0000000000003157,28.57999992370605,2.621605460131655,28.43000030517578,-0.031957851983184016 4009,2016-09-02,28.809999465942386,28.809999465942386,28.34499931335449,28.53499984741211,2293977.0,0.011764673572775664,2.3818239826881507,11.000152590215983,57.11947126145434,59.24912510616861,-0.37945471290910504,-0.5580327517484491,-2.4828844953871325,-2.636326214182059,34.96757555108751,0.46500015258789773,0.4961231195668496,0.5087493896484396,-0.07142174897821363,1.088920528275093,0.218663820335113,0.7988349589617663,-0.9135091840933534,100.0,52.23842974200455,0.29008556931332663,9,-0.38000011444091797,-1.207499504089359,-3.2374992370605504,-3.5499992370605504,-1.2099990844726562,4,-0.034363061071503664,-1.8627248588204217,28.47500038146973,-1.3636195496370709,28.399999618530273,-3.0000000000003157,28.57999992370605,-0.034363061071503664 4010,2016-09-05,28.809999465942386,28.92499923706055,28.770000457763672,28.854999542236328,1271629.0,0.0,-1.480018310826333,-0.16363686805982725,62.32140740569194,58.63749346807307,-0.27776390447768406,-0.4985333783065862,-2.368373300310953,-2.6058485050486517,35.080311933029975,0.15499877929687855,0.4554880321565271,0.45474939346313903,-0.10212570166932977,1.0116244885956078,0.17631184589690463,0.7331869410293734,-0.8769688167296188,80.50851841075885,27.44555373186067,0.27843754756623385,9,-0.2924995422363317,-1.149999618530277,-3.164999961853031,-3.6374998092651403,-1.2349987030029368,0,-0.03332173211622291,2.3818239826881507,28.809999465942386,-1.8627248588204217,28.47500038146973,-1.3636195496370709,28.399999618530273,-0.03332173211622291 4011,2016-09-06,28.80500030517578,28.97500038146973,28.68000030517578,28.90500068664551,1915395.0,-0.000173521723681902,1.4583363135683711,2.222226931717289,71.37016404773293,58.49892611151939,-0.22423196236307064,-0.47413208855253686,-2.265419216700998,-2.5704106395855817,34.669259715636144,0.29500007629394887,0.4394240836190164,0.42200021743774485,-0.16716838806375378,1.0111688229392435,0.12741591468699554,0.7165845201884942,-0.8124515406921482,73.43754190943052,13.09808656423337,0.2945843027507488,9,-0.26000022888183594,-1.119999885559082,-3.036250114440918,-3.5174999237060547,-1.5349998474121094,1,-0.03992361070461903,-1.480018310826333,28.809999465942386,2.3818239826881507,28.809999465942386,-1.8627248588204217,28.47500038146973,-0.03992361070461903 4012,2016-09-07,28.854999542236328,28.90500068664551,28.67499923706055,28.78499984741211,1854469.0,0.001735783250506051,1.7058678335015138,-0.6999942779759045,67.13616158576997,59.0182245233955,-0.29594725343256556,-0.4964209951366385,-2.2345280686498334,-2.599510521721797,34.20229073997538,0.23000144958496094,0.4122787136721229,0.43824949264526225,-0.17863771737146195,1.0551367026619864,0.12980588763689838,0.7466930976536261,-0.783854648393806,81.24990686793082,17.70276874321877,0.30844360500836276,9,-0.3099994659423828,-0.8324995040893555,-2.904998779296875,-3.5674991607666016,-1.254999160766598,2,-0.04695891747469816,1.4583363135683711,28.80500030517578,-1.480018310826333,28.809999465942386,2.3818239826881507,28.809999465942386,-0.04695891747469816 4013,2016-09-08,28.739999771118164,29.0,28.51499938964844,29.0,3254218.0,-0.003985436594786118,2.7307706415287845,-3.714305177111717,67.13616158576986,59.70104964677522,-0.15140716782737584,-0.36799757759573737,-2.0483001736209943,-2.4654251628371995,33.44241572580957,0.48500061035155895,0.3865749058825969,0.30274972915649556,-0.32906828200327354,0.9345677403162647,-0.013159276423390764,0.6186587347363819,-0.5965464382654666,60.30535018010615,-7.407699406302434,0.3159090055798847,9,-0.18249988555908203,-0.6424999237060547,-2.533750057220459,-3.2325000762939453,-1.2099990844726527,3,-0.05828111518441337,1.7058678335015138,28.854999542236328,1.4583363135683711,28.80500030517578,-1.480018310826333,28.809999465942386,-0.05828111518441337 4014,2016-09-09,27.90999984741211,28.729999542236328,27.82500076293945,28.690000534057614,3736181.0,-0.02887960787460242,1.1046514980471909,2.9999999999999862,48.888878745335084,59.20994369683367,0.6654892175365603,0.4425565329272274,-1.162501772563509,-1.6226488430803698,31.858035582874262,0.9149990081787145,0.27480593646337326,-0.5005002021789551,-1.1748096680724451,0.17380926371453498,-0.8376549351257019,-0.16334546923220827,1.0900001525878906,7.233969333060903,-62.18099931067757,0.33715473294674553,9,0.5025005340576172,0.23750019073486328,-1.5812501907348633,-2.302499771118164,-0.1700000762939453,4,-0.020601962238733895,2.7307706415287845,28.739999771118164,1.7058678335015138,28.854999542236328,1.4583363135683711,28.80500030517578,-0.020601962238733895 4015,2016-09-12,27.70499992370605,27.73500061035156,27.32500076293945,27.51499938964844,3633314.0,-0.007345034927510596,2.2799737550831387,-0.2435902138429293,38.40580110764504,57.128048581810106,0.8457749779975856,0.6269311787643979,-0.8951979511166428,-1.4064139048084598,30.209728489630827,0.5849990844726598,0.2195228784988572,-0.6720001220703153,-1.416639651112881,0.07263940697225024,-1.0443198865915981,-0.29968035754903255,1.2950000762939489,22.68652739409366,-42.706063749728344,0.37231976452128335,9,0.4575004577636754,0.4575004577636754,-1.3274998664855922,-2.097499847412106,0.14500045776367898,0,-0.0037899131032473887,1.1046514980471909,27.90999984741211,2.7307706415287845,28.739999771118164,1.7058678335015138,28.854999542236328,-0.0037899131032473887 4016,2016-09-13,27.61000061035156,27.97500038146973,27.56999969482422,27.88500022888184,2788563.0,-0.003428959163187195,-1.281684692380865,-1.4473623450284507,25.363804423944245,54.25327745206106,0.8813984688073297,0.7186068614085208,-0.7241741396170234,-1.299659912777983,29.068567346062167,0.40500068664551137,0.16644555451735243,-0.7414994239807164,-1.5549459788990951,0.07194713093766225,-1.1482227014399058,-0.3347761465215271,1.3229994201660205,17.014924013473255,-42.18246545728659,0.40672327745918874,9,0.5524997711181676,0.5524997711181676,-1.0512509346008265,-1.9000005722045863,0.38999938964844105,1,-0.0012676510915753392,2.2799737550831387,27.70499992370605,1.1046514980471909,27.90999984741211,2.7307706415287845,28.739999771118164,-0.0012676510915753392 4017,2016-09-14,27.270000457763672,27.82999992370605,27.01000022888184,27.75,5984598.0,-0.012314384102563691,1.5625014901175467,1.7454553020897183,25.41663686431589,51.46205411418437,1.1669710429043434,1.0751381381974419,-0.29747647971931457,-0.9488047791443677,28.897157835510118,0.8199996948242116,0.13490615169038733,-1.056999588012694,-1.9690033956687678,-0.14499578035661997,-1.513001491840729,-0.6009976841846587,1.5986796020507832,13.065339637488545,-43.85071789125183,0.45600190382803635,9,0.7349996566772461,0.7349996566772461,-0.49375009536743164,-1.375,0.6649990081787145,2,0.0,-1.281684692380865,27.61000061035156,2.2799737550831387,27.70499992370605,1.1046514980471909,27.90999984741211,0.0 4018,2016-09-15,27.45000076293945,27.4950008392334,27.05500030517578,27.13999938964844,3620558.0,0.0066006711461030765,1.1999942779759294,-0.6458368102742463,30.739287482215957,48.53092258315788,0.9233883432421948,0.8874771552152261,-0.39044633451949906,-1.1195076248704758,28.716485142015785,0.4400005340576172,0.07806320986312443,-0.8432493209838903,-1.8333433638007932,0.14684472183301267,-1.3382963423923435,-0.348202299575437,1.3071585070190501,25.581436611127696,-29.52043921059732,0.4950470214084522,9,0.5549993515014684,0.5549993515014684,-0.6500005722045863,-1.542500495910641,0.5749988555908239,3,0.0054644668255454665,1.5625014901175467,27.270000457763672,-1.281684692380865,27.61000061035156,2.2799737550831387,27.70499992370605,0.0054644668255454665 4019,2016-09-16,27.15999984741211,27.46999931335449,26.97500038146973,27.399999618530273,6552571.0,-0.010564696082590808,1.6052632899828954,-0.7741893804220936,27.719278285660693,44.68624156982108,1.0669212462598452,1.170547696194447,-0.025467774189614545,-0.8237970950154683,28.45858990381027,0.4949989318847585,0.04296381110201608,-1.0907502174377441,-2.1980713186306886,0.016570883755200327,-1.6444107680342164,-0.5370896668412719,1.4923298800817903,18.499946594237926,-35.586543134849805,0.5536605505964713,9,0.8275003433227539,0.8275003433227539,-0.2962493896484375,-1.2174997329711914,1.0400009155273402,4,0.013623005939326527,1.1999942779759294,27.45000076293945,1.5625014901175467,27.270000457763672,-1.281684692380865,27.61000061035156,0.013623005939326527 4020,2016-09-19,27.584999084472656,27.61000061035156,27.334999084472656,27.399999618530273,2373056.0,0.015647983779390362,1.3404134438231379,-0.7708318432157929,34.079976855454674,40.54288743734571,0.5027515600419683,0.7534628799374943,-0.38850888907473546,-1.23041825969241,27.755231851992768,0.4500007629394496,0.010499829094825941,-0.646250915527343,-1.7872423154538737,0.4947404843991876,-1.2167466154906066,-0.07575521556407949,0.9331442953393108,60.99987030029261,8.389407481796937,0.5704956999632649,9,0.40250110626220703,0.40250110626220703,-0.6687488555908203,-1.5899991989135742,0.7050018310546875,0,0.0056190209095476895,1.6052632899828954,27.15999984741211,1.1999942779759294,27.45000076293945,1.5625014901175467,27.270000457763672,0.0056190209095476895 4021,2016-09-20,27.54999923706055,27.684999465942386,27.399999618530273,27.4950008392334,1818119.0,-0.001268800020798544,-1.3265213972643555,0.2972894951182236,35.7382373140414,37.05422918493143,0.38108308853097483,0.7650753287115641,-0.29970681855456505,-1.1799313761241557,26.91435543382834,0.2849998474121129,-0.07983709324842891,-0.641500759124753,-1.820564077767898,0.5375625595183919,-1.2310324184463255,-0.05196909980318054,0.8446927028840392,67.25136414539638,13.014482277437104,0.5895316593215721,9,0.43750095367431285,0.43750095367431285,-0.209999561309818,-1.4749994277954137,0.6900005340576136,1,0.010889334036917608,1.3404134438231379,27.584999084472656,1.6052632899828954,27.15999984741211,1.1999942779759294,27.45000076293945,0.010889334036917608 4022,2016-09-21,27.489999771118164,27.86000061035156,27.479999542236328,27.770000457763672,2272985.0,-0.002177839114480773,-1.5333307902115005,-5.091069880353408,33.38951387959686,33.30460166202331,0.25378306552317653,0.7613283060575071,-0.17920659698508246,-1.095694945786036,25.375761120823313,0.3800010681152308,-0.19773121203208532,-0.6362502098083489,-1.8191229750228146,0.5466225554061168,-1.22768659241558,-0.04481382720111782,0.7911168441484371,58.19200637937916,4.490631732332929,0.5914363826072329,9,0.3625001907348633,0.4975004196166992,-0.06125020980834961,-1.4149999618530273,0.8099994659423864,2,0.01855220928076018,-1.3265213972643555,27.54999923706055,1.3404134438231379,27.584999084472656,1.6052632899828954,27.15999984741211,0.01855220928076018 4023,2016-09-22,28.0,28.184999465942386,27.649999618530273,27.75,3646948.0,0.01855220928076018,-1.3777730682829812,-0.8928549533041328,37.10190899024024,31.994938355901667,-0.4159685540204592,0.22755336080955857,-0.6331380997740048,-1.5776876776027215,23.655088143501906,0.6949996948242223,-0.3362458655469993,-0.1037499427795403,-1.2777796521908265,1.0702797666317458,-0.6907647974851834,0.48326491192610277,-1.0249996185302699,84.71077637029674,35.34297553835454,0.5870148547056437,9,-0.42000007629394176,-0.012499809265136719,-0.5037503242492676,-1.9250001907348633,0.22999954223632812,3,-0.0023214476449148203,-1.5333307902115005,27.489999771118164,-1.3265213972643555,27.54999923706055,1.3404134438231379,27.584999084472656,-0.0023214476449148203 4024,2016-09-23,28.145000457763672,28.165000915527344,27.90500068664551,28.065000534057614,3060182.0,0.005178587777274091,3.3333068425653067,0.31999969482423296,39.87824314791099,32.15854302704233,-0.5857236746917067,0.06252474325528112,-0.7181005754655985,-1.693792627556462,22.195921753729234,0.2600002288818324,-0.4670589351043475,0.056000518798828836,-1.1076080467698297,1.2196090843674874,-0.5258037639855004,0.6378048015831581,-1.145800094604489,95.29423644380577,47.80563347078119,0.5818042827843299,9,-0.5650005340576136,-0.1575002670288086,-0.5475006103515625,-2.070000648498535,-0.12000083923339844,4,-0.004263664497482611,-1.3777730682829812,28.0,-1.5333307902115005,27.489999771118164,-1.3265213972643555,27.54999923706055,-0.004263664497482611 4025,2016-09-26,27.43000030517578,27.94499969482422,27.34499931335449,27.94499969482422,3017664.0,-0.02540416205218643,1.330101330330967,-6.4374985098821735,32.79098413486555,32.98378521714469,0.09629158684341022,0.7365283415394757,0.055025110540910305,-0.9559168739950472,21.225945096440558,0.8000011444091832,-0.6193272009146398,-0.6089996337890611,-1.7966046995841864,0.5786054320060643,-1.2028021666866238,-0.015197100891498394,-0.4070839599609357,10.11916385484205,-32.6789710414326,0.5938025328975618,9,0.149999618530277,0.557499885559082,0.16749954223632812,-1.3550004959106445,0.529998779296875,0,0.02807147098785756,3.3333068425653067,28.145000457763672,-1.3777730682829812,28.0,-1.5333307902115005,27.489999771118164,0.02807147098785756 4026,2016-09-27,27.60000038146973,27.68000030517578,27.26000022888184,27.665000915527344,2581214.0,0.006197596587772303,7.842170779207667,0.12621477882136137,34.75092064919387,34.02092785990891,-0.08412258837526565,0.515789528159317,-0.04964585387424947,-1.106451057293821,19.843437729032846,0.42000007629394176,-0.6651821161650844,-0.3899995803832965,-1.564415196431714,0.7844160356651209,-0.9772073884075034,0.1972082276409104,-0.5538423738403324,36.756803569734785,-1.12880191178607,0.5872078080242087,9,-0.020000457763671875,0.38749980926513317,0.012499332427974963,-1.5250005722045934,0.3199996948242152,1,0.025000019004379093,1.330101330330967,27.43000030517578,3.3333068425653067,28.145000457763672,-1.3777730682829812,28.0,0.025000019004379093 4027,2016-09-28,27.690000534057614,27.959999084472656,27.65500068664551,27.70000076293945,1920337.0,0.0032608750486942117,-6.624967217415375,0.15384841104493344,37.16382398670351,34.734765249296416,-0.12100542685790217,0.3898590127791799,-0.08256265168371968,-1.1790585876439401,18.68008821490365,0.35999870300292613,-0.6602490895391568,-0.2644994735717816,-1.429619046336903,0.9006200991933397,-0.8470592599543423,0.31806031281077907,-0.6210656972619546,46.486557820547475,10.964452750553953,0.5825597863825601,9,-0.1100006103515554,0.29749965667724965,-0.07750082015990856,-1.615000724792477,0.1800003051757848,2,0.01986273840565911,7.842170779207667,27.60000038146973,1.330101330330967,27.43000030517578,3.3333068425653067,28.145000457763672,0.01986273840565911 4028,2016-09-29,27.565000534057614,28.11000061035156,27.47500038146973,27.97500038146973,2255786.0,-0.004514264990578609,-1.1525425920537955,40.99904634751168,44.90399867020895,36.644178625357334,0.02461088812403389,0.4671390273592131,0.09586016033306066,-1.0463973836693867,17.347239738798486,0.6350002288818288,-0.6171184617999508,-0.34399948120117685,-1.4945166559051621,0.8065176935028084,-0.9192580685531695,0.2312591061508158,-0.4737444046790209,33.70166560937043,-5.175683721015652,0.5752585873519923,9,0.1574993133544993,0.42249965667724965,0.12874937057495472,-1.417500495910641,0.7250003814697301,3,0.026664200571838048,-6.624967217415375,27.690000534057614,7.842170779207667,27.60000038146973,1.330101330330967,27.43000030517578,0.026664200571838048 4029,2016-09-30,27.81999969482422,27.920000076293945,27.03000068664551,27.20000076293945,4253268.0,0.009250830975009228,1.1707310265261035,-1.5121930795783187,51.67394161568841,38.59906359871664,-0.1418375326039083,0.1414193714242451,-0.09907258200568592,-1.2929730999797577,16.03507620171072,0.889999389648434,-0.5391500233157807,-0.03950033187866353,-1.1091429159310273,1.0301422521737003,-0.5743216239048436,0.4953209601475166,0.3649997711181676,73.14806148020875,30.891596306932676,0.5348212920261818,9,-0.21249961853026988,0.16750049591064453,-0.0774993896484375,-1.672499656677246,0.8899993896484375,4,0.014737593526587656,-1.1525425920537955,27.565000534057614,-6.624967217415375,27.690000534057614,7.842170779207667,27.60000038146973,0.014737593526587656 4030,2016-10-04,27.85000038146973,27.9950008392334,27.72500038146973,27.8799991607666,3459366.0,0.0010783855849967328,1.0769095337304224,-0.048385211254600866,53.56082657790623,40.57935129470162,-0.1456067561411345,0.037745597766317474,-0.07531811791989185,-1.320517551424107,14.41113908198384,0.2700004577636683,-0.4808356959347506,0.03850030899048207,-0.9332267071315705,1.0102273251125347,-0.4473631990705442,0.5243638170515084,0.31189910888672046,75.92590303250843,29.21759770872952,0.4858635080610272,10,-0.24250030517578125,0.13749980926513317,-0.10750007629394887,-1.7025003433227575,0.889999389648434,1,0.006283634996895104,1.1707310265261035,27.81999969482422,-1.1525425920537955,27.565000534057614,-6.624967217415375,27.690000534057614,0.006283634996895104 4031,2016-10-05,27.65500068664551,27.709999084472656,27.479999542236328,27.61000061035156,2241214.0,-0.007001784278393153,1.967795921883268,-1.5000635808752874,55.968995090573976,43.08818254036574,0.07359281556918162,0.14985595838293264,0.17227912890471941,-1.1234520760156492,13.133561002528888,0.370000839233402,-0.3824896263935109,-0.09899940490722159,-0.952046946015809,0.7540481362013658,-0.5255231754615153,0.3275243656470721,0.48426082763672085,57.87037445848111,6.621161489527552,0.4265237705542945,10,-0.0475006103515625,0.3324995040893519,0.10999917984008434,-1.5075006484985387,0.9599990844726527,2,0.011028688853890634,1.0769095337304224,27.85000038146973,1.1707310265261035,27.81999969482422,-1.1525425920537955,27.565000534057614,0.011028688853890634 4032,2016-10-06,27.5,27.81999969482422,27.434999465942386,27.78000068664551,2213510.0,-0.005604797786910254,1.13889786641092,-6.222226931716131,50.78123789280948,44.608107973984545,0.25720954360154025,0.20884623625176602,0.36852218210814414,-0.9705392222745637,11.710714688525444,0.3850002288818324,-0.33189465037482435,-0.18625011444091655,-0.8694381641082636,0.4969379352264305,-0.5278441392745883,0.1553439103927552,0.617076297729497,43.51845801448521,-10.524084521337478,0.3415940248336731,10,0.09750080108642578,0.4875001907348633,0.32375001907348633,-1.3524999618530273,1.1650009155273438,3,0.01527273004705254,1.967795921883268,27.65500068664551,1.0769095337304224,27.85000038146973,1.1707310265261035,27.81999969482422,0.01527273004705254 4033,2016-10-07,27.065000534057614,27.45000076293945,26.959999084472656,27.40999984741211,3483916.0,-0.01581816239790501,1.305884042491147,1.232137383260329,48.57998007689833,45.57496763276092,0.6097536700862243,0.5395899195631344,0.8344343888392594,-0.5198201774719173,11.002286575068798,0.5400009155273438,-0.2965062501024285,-0.5374996185302763,-1.0710724139802679,-0.0039268230802846915,-0.8042860162552721,-0.2707132208052805,1.0303342514502027,10.145050392617954,-46.394310407939656,0.2667863977249965,10,0.46999931335449574,0.9149990081787145,0.8574991226196325,-0.917500495910641,1.635000228881836,4,0.029743221477598114,1.13889786641092,27.5,1.967795921883268,27.65500068664551,1.0769095337304224,27.85000038146973,0.029743221477598114 4034,2016-10-10,27.334999084472656,27.40500068664551,27.05500030517578,27.07999992370605,2821186.0,0.009975929986599796,-1.2950965248550954,-0.7391294732943045,46.08150301528631,47.05169195280767,0.23777821550408618,0.23642675304634508,0.5968666950693233,-0.7744452787470415,12.151520033856752,0.3500003814697301,-0.23989360646539382,-0.23875102996826314,-0.7644674080692582,0.2869653481327319,-0.5016092190187607,0.024107159082234375,0.7149222729937534,36.23182262977781,-18.927737793743802,0.26285818905049774,10,0.20000076293945312,0.6450004577636719,0.6200008392333984,-1.1874990463256836,1.5800018310546875,0,0.03493696224768361,1.305884042491147,27.065000534057614,1.13889786641092,27.5,1.967795921883268,27.65500068664551,0.03493696224768361 4035,2016-10-11,27.60000038146973,27.81999969482422,27.26499938964844,27.354999542236328,3559934.0,0.009694578594209746,-1.6117591092481747,0.9607907669062709,50.731010866867614,48.8272575325492,-0.000639900913107283,-0.03883528122230118,0.3644981174430235,-1.0235736005792226,12.429568490581037,0.5550003051757777,-0.2254699989012714,0.03150024414062713,-0.49078329296212786,0.5537837812433821,-0.22964152441075214,0.2926420126920064,0.4063240850769283,74.41870264899528,19.929915392036307,0.2611417685513779,10,-0.06500053405762074,0.379999160766598,0.416249275207516,-1.4450006484985387,1.4249992370605433,1,0.04021734375584152,-1.2950965248550954,27.334999084472656,1.305884042491147,27.065000534057614,1.13889786641092,27.5,0.04021734375584152 4036,2016-10-12,27.57500076293945,27.78499984741211,27.40500068664551,27.559999465942386,2268609.0,-0.0009057832675635202,-1.3384646082879283,0.061229573923100335,51.25555370862357,50.39300527942921,0.02284275130579161,-0.017488870232636344,0.4331512850778232,-0.9855593245101453,13.25120623151779,0.379999160766598,-0.23450811651794723,0.008250617980952057,-0.5136818563300629,0.530183092291967,-0.25271561917455543,0.26921685513645954,0.38947068832424847,71.51177232483413,16.76886497198435,0.26096623715550665,10,-0.0400009155273402,0.40499877929687855,0.5137491226196325,-1.3625011444091761,1.6899986267089915,2,0.04224837628089806,-1.6117591092481747,27.60000038146973,-1.2950965248550954,27.334999084472656,1.305884042491147,27.065000534057614,0.04224837628089806 4037,2016-10-13,27.270000457763672,27.364999771118164,27.13999938964844,27.364999771118164,3605380.0,-0.01106075418810848,3.736884373682339,-6.332739987288441,38.52202087766827,49.68389663581358,0.29279081070275126,0.30304891014682056,0.7517588055495423,-0.6698244968844342,13.271493195817946,0.4350013732910085,-0.15371254642279908,-0.29674968719482564,-0.8186821615058406,0.22518278711618933,-0.5577159243503331,-0.035783450039318154,0.6542920988283853,36.04664573020351,-14.289795762367149,0.26096623715550665,10,0.20749950408935547,0.7099990844726562,0.8449997901916504,-1.0325002670288086,1.8500003814697266,3,0.04932157281910032,-1.3384646082879283,27.57500076293945,-1.6117591092481747,27.60000038146973,-1.2950965248550954,27.334999084472656,0.04932157281910032 4038,2016-10-14,27.60000038146973,27.684999465942386,27.395000457763672,27.40500068664551,3165301.0,0.012101207120152724,-1.6976632777984215,-2.0526432027626638,41.90192996487429,48.5981175635009,-0.03545024978545541,-0.015955266615616637,0.4401260495665298,-0.9911335952149685,13.036593504542996,0.4149990081787145,-0.08198793885246758,0.02575025558472177,-0.4934220264414506,0.5449225376108942,-0.2338358854283662,0.28533639659780974,0.2857204362375505,71.24189687842872,25.493813023598662,0.25958614101308636,10,-0.12250041961670277,0.379999160766598,0.6837496757507289,-1.0974998474121094,1.5450000762939418,4,0.03858697533832789,3.736884373682339,27.270000457763672,-1.3384646082879283,27.57500076293945,-1.6117591092481747,27.60000038146973,0.03858697533832789 4039,2016-10-17,27.53000068664551,27.70499992370605,27.489999771118164,27.4950008392334,2065861.0,-0.002536220791910404,-8.555141137577193,0.17948667788256448,51.83824277048073,48.406719362675844,-0.012195430454529088,0.08768066328690338,0.51774201435191,-0.9168334983740891,12.637643249380801,0.21500015258788707,-0.029416919076979298,-0.06274948120116974,-0.5448117213673669,0.4193127589650274,-0.30378060128426654,0.17828163888192705,0.3186912617323827,57.353106171953314,6.8049840889206905,0.2410311200830977,10,-0.14000129699707387,0.3149986267089808,0.7974991798400843,-0.9425010681152379,1.8499984741210902,0,0.04249909361104698,-1.6976632777984215,27.60000038146973,3.736884373682339,27.270000457763672,-1.3384646082879283,27.57500076293945,0.04249909361104698 4040,2016-10-18,27.739999771118164,27.93000030517578,27.67499923706055,27.84000015258789,3195279.0,0.007628008689971377,-1.2173866171312375,-2.85716621253377,52.53622236934301,48.02530017142794,-0.2675776779989292,-0.11606128395436599,0.31441030902873024,-1.1207085400989811,12.378448321878109,0.3999996185302699,-0.004765023758857012,0.13949956893920756,-0.34700139051219026,0.6260005283906054,-0.10375091078649135,0.3827500486649065,-0.7800006866455078,75.94932735859068,22.679462516649494,0.24325047972569808,10,-0.2950000762939453,-0.16750049591064453,0.5400004386901855,-1.1525001525878906,1.5300006866455078,1,0.042357647948957355,-8.555141137577193,27.53000068664551,-1.6976632777984215,27.60000038146973,3.736884373682339,27.270000457763672,0.042357647948957355 4041,2016-10-19,27.85000038146973,27.95000076293945,27.69499969482422,27.79999923706055,2517774.0,0.003965414969689274,1.0399929810106694,-0.5000095367067844,52.877696360941975,48.25824000122045,-0.38778882776878376,-0.2133739752274586,0.19572902771544065,-1.2170972610033104,12.26871828563915,0.2550010681152308,-0.025333634965555518,0.23450012207031534,-0.26380121975425297,0.7328014638948837,-0.01465054884197059,0.4836507929826013,-0.8706012725830128,87.65429482379503,32.14144678940739,0.2491506709122842,10,-0.3950004577636754,-0.2775011062622106,0.31249999999999645,-1.2625007629394567,1.389999389648434,2,0.04219027723397595,-1.2173866171312375,27.739999771118164,-8.555141137577193,27.53000068664551,-1.6976632777984215,27.60000038146973,0.04219027723397595 4042,2016-10-20,28.0,28.190000534057614,27.854999542236328,27.95000076293945,2955220.0,0.005385982638264952,-1.791655408090251,0.9999618539005097,57.754005604412264,49.277576170944215,-0.5133935542786858,-0.3406731027200536,0.04086941490425744,-1.353033406800975,12.489355808835132,0.3400001525878835,-0.05440666341848299,0.35899972915649414,-0.16385271974782967,0.881852178060818,0.09757350470433224,0.620425953608656,-0.9817768249511722,76.10056404732177,17.092260930784263,0.2614262244521624,10,-0.3774995803833008,-0.4250001907348633,0.16250038146972656,-1.4125003814697266,1.3150005340576136,3,0.045178549630301434,1.0399929810106694,27.85000038146973,-1.2173866171312375,27.739999771118164,-8.555141137577193,27.53000068664551,0.045178549630301434 4043,2016-10-21,27.934999465942386,28.1299991607666,27.864999771118164,28.06999969482422,2611453.0,-0.0023214476449148203,1.0784334258338133,-2.7000457770654274,52.198848588598416,49.95728123464556,-0.34867213393889074,-0.2959662739345781,0.09531876437508657,-1.277637539204207,13.005372426688528,0.2649993896484375,-0.08106415394005495,0.29724922180175994,-0.21694369991002915,0.811442143513549,0.040152760945865396,0.5543456826576545,-0.8464696493530326,63.571315687653765,6.089218992103781,0.2570964608558937,10,-0.269999504089359,-0.35999965667724965,0.0700006484985316,-1.347499847412113,1.215000152587887,4,0.042419953318264314,-1.791655408090251,28.0,1.0399929810106694,27.85000038146973,-1.2173866171312375,27.739999771118164,0.042419953318264314 4044,2016-10-24,28.024999618530273,28.295000076293945,28.024999618530273,28.06999969482422,2324266.0,0.0032217703350096993,-11.0,0.3333333333333421,53.271014709761985,50.23950388385605,-0.369343052175207,-0.4167863973779262,-0.008111659280455541,-1.3496677751101203,13.672903536195285,0.36000061035155895,-0.07287872770401549,0.39324941635131694,-0.09832431901438454,0.8848231517170184,0.14746254866846442,0.6390362840341695,-0.8703815588928236,56.4515980175904,1.2487130743943524,0.24578686768285082,10,-0.30749988555908203,-0.39750003814697266,-0.01999950408935547,-1.4375,1.260000228881836,0,0.03996434806346438,1.0784334258338133,27.934999465942386,-1.791655408090251,28.0,1.0399929810106694,27.85000038146973,0.03996434806346438 4045,2016-10-25,28.20000076293945,28.40999984741211,28.1299991607666,28.13999938964844,3121993.0,0.006244465541168642,-5.999856952126645,-1.3333615903020504,60.26365226636766,51.24040372360539,-0.503200605520636,-0.5598469142121267,-0.19252980462667324,-1.5064569659725002,13.751737348612442,0.38500022888183594,-0.014327959190175932,0.5297505378723102,-0.01321852120500111,1.0727195969496215,0.2582660083336563,0.8012350674109641,-0.9541521419694803,70.62950494309918,15.112843273527325,0.27148452953865515,10,-0.42500114440917613,-0.5150012969970668,-0.2125005722045863,-1.5550003051757777,1.2899990081787145,1,0.04184391368449569,-11.0,28.024999618530273,1.0784334258338133,27.934999465942386,-1.791655408090251,28.0,0.04184391368449569 4046,2016-10-26,28.290000915527344,28.399999618530273,28.114999771118164,28.18000030517578,2700121.0,0.0031914946862758864,-1.374982118731622,1.8333015449172494,65.25098202673817,54.21028829572427,-0.5376518681907712,-0.627685239033184,-0.28287466384973925,-1.585680176670504,13.667941755886565,0.2849998474121094,0.04253508055051114,0.5852506637573249,-0.022718169714671888,1.1932194972293217,0.2812662470213283,0.8892350804933216,-0.9277371719131615,78.37858272046189,20.462520899055143,0.3039844167359983,10,-0.3875007629394531,-0.6050014495849609,-0.30250072479248047,-1.6450004577636719,0.7449989318847656,2,0.03464119867519844,-5.999856952126645,28.20000076293945,-11.0,28.024999618530273,1.0784334258338133,27.934999465942386,0.03464119867519844 4047,2016-10-27,28.239999771118164,28.5,28.05500030517578,28.21999931335449,2304357.0,-0.0017674493740201802,-1.542866485013624,0.1818213344430896,76.64395150407941,58.070512911191514,-0.3750242415509746,-0.5632446930567809,-0.22220067957428924,-1.523806064264729,14.286728969479379,0.44499969482421875,0.06435821467999503,0.5077495574951172,-0.14548104134658857,1.160980156336823,0.18113425807426609,0.8343648569159683,-0.7729624171241909,59.05509682419058,-4.701110839062302,0.3266152994208523,10,-0.24499988555908203,-0.5100002288818359,-0.2524995803833008,-1.244999885559082,0.6550006866455078,3,0.03541076515952124,-1.374982118731622,28.290000915527344,-5.999856952126645,28.20000076293945,-11.0,28.024999618530273,0.03541076515952124 4048,2016-10-28,28.29999923706055,28.40999984741211,27.8700008392334,28.05500030517578,2359659.0,0.0021246269981824994,1.3225756171193712,12.24966622162684,74.18543418652413,60.55353417964078,-0.36351408379492867,-0.5959091555812144,-0.28237688959874063,-1.5723413295795226,14.425760318669086,0.5399990081787109,0.09073068569431797,0.5309990882873556,-0.1639797248889039,1.2259779014636152,0.1835096816992241,0.8784884948754872,-0.7090063655458536,68.2538048628378,0.973979857744979,0.3474894065881301,10,-0.212499618530277,-0.5699996948242223,-0.3799991607666051,-1.1899995803833043,0.975000381469723,4,0.03586577117881529,-1.542866485013624,28.239999771118164,-1.374982118731622,28.290000915527344,-5.999856952126645,28.20000076293945,0.03586577117881529 4049,2016-10-31,28.229999542236328,28.35000038146973,28.09499931335449,28.149999618530273,2338154.0,-0.002473487516301942,-1.684214224765321,0.32653172440637906,67.49996556178256,62.21617231213406,-0.20537472194119744,-0.5202941381875021,-0.2096636319586338,-1.4804701012470005,13.807249695747768,0.2550010681152415,0.19515796305125122,0.4404994010925307,-0.28435896757218515,1.1653577697572466,0.07807021676017101,0.8029285854248904,-0.5299258153033932,57.14272739107662,-8.852627383203426,0.362429184332358,10,-0.13249969482421875,-0.5,-0.44624948501586914,-1.0349998474121094,1.2100009918212855,0,0.03258944708509426,1.3225756171193712,28.29999923706055,-1.542866485013624,28.239999771118164,-1.374982118731622,28.290000915527344,0.03258944708509426 4050,2016-11-01,28.024999618530273,28.46500015258789,27.940000534057614,28.399999618530273,2718522.0,-0.007261775665257986,1.0792020123429886,-4.687504470352621,61.36359914496909,63.15905039924819,0.04951044405678928,-0.31780554993072485,-0.0031479923545276733,-1.2464254149572938,13.186819228538177,0.524999618530277,0.2657660761463987,0.2267495155334487,-0.5053723966012313,0.9588714276681287,-0.13931144053389133,0.5928104716007887,-0.22893473882929172,24.60301361485433,-39.01350149673547,0.3660609560673409,11,0.15250015258789062,-0.2950000762939453,-0.24124956130981445,-0.8299999237060547,1.8250007629394567,1,0.04495986604933688,-1.684214224765321,28.229999542236328,1.3225756171193712,28.29999923706055,-1.542866485013624,28.239999771118164,0.04495986604933688 4051,2016-11-02,27.959999084472656,28.059999465942386,27.76499938964844,27.88999938964844,3099104.0,-0.0023193768043671126,1.1851820455219193,-0.18666585286457385,69.82752761816232,64.50055284522041,0.1472389380715704,-0.24114748149321485,0.050716200121890154,-1.146954539283918,12.270209223876943,0.2950000762939453,0.30523197516453493,0.14649906158447124,-0.5857653405015526,0.8787634636704951,-0.21963313945854068,0.5126312626274832,0.5400009155273438,26.530548693142535,-38.897325436005644,0.3661322010430125,11,0.1725006103515625,-0.22999954223632812,-0.17624902725219727,-0.7649993896484375,2.280000686645508,2,0.05472105639285152,1.0792020123429886,28.024999618530273,-1.684214224765321,28.229999542236328,1.3225756171193712,28.29999923706055,0.05472105639285152 4052,2016-11-03,27.920000076293945,28.1200008392334,27.84499931335449,27.959999084472656,2004730.0,-0.0014305797384994712,-1.8947447673542432,-0.571416893732999,61.03446642936622,65.48228816086127,0.19522674238720228,-0.1771524947794596,0.0643773784204491,-1.0748427510702356,11.51360270660639,0.2750015258789098,0.32930411470319143,0.08550004959106516,-0.6328669549834771,0.8038670541656074,-0.2736834526962042,0.4446835518783345,0.5652999114990251,22.142931101192513,-40.79183195664774,0.3591835022872705,11,0.21249961853027344,-0.1900005340576172,-0.13625001907348633,-0.7250003814697266,2.2450008392333984,3,0.0399355217790589,1.1851820455219193,27.959999084472656,1.0792020123429886,28.024999618530273,-1.684214224765321,28.229999542236328,0.0399355217790589 4053,2016-11-04,27.8700008392334,27.93000030517578,27.57999992370605,27.86000061035156,3000629.0,-0.0017908036147535888,4.384656014789438,-0.250011921224637,61.88811468631448,66.43974371381157,0.26265756114816696,-0.06719770494547816,0.09803682174368333,-0.9921366140447674,10.211926210585819,0.3500003814697301,0.3449591935413068,-0.004749202728270063,-0.6251009776251379,0.6156025721685978,-0.314925090176704,0.3054266847201639,0.6008931365966816,32.768456556644196,-29.5970436849273,0.31017588744843405,11,0.1699991226196289,-0.1400012969970703,-0.08625078201293945,-0.6750011444091797,2.469999313354492,4,0.03677788258575698,-1.8947447673542432,27.920000076293945,1.1851820455219193,27.959999084472656,1.0792020123429886,28.024999618530273,0.03677788258575698 4054,2016-11-07,28.290000915527344,28.40500068664551,28.045000076293945,28.25,2843899.0,0.015069969990912258,1.6666666666666228,3.999999999998579,66.76831431219783,67.16248394112601,-0.12940753039048403,-0.43424711036146135,-0.3334371152667792,-1.3777731590489886,8.635996256887237,0.5349998474121129,0.34388992805865826,0.36750078201293945,-0.22428034910600303,0.9592819131318819,0.07161021645346821,0.6633913475724107,0.1452572982177749,80.22608002241411,18.770060764544375,0.2958905655594713,11,-0.2500009536743164,-0.5600013732910156,-0.4350008964538574,-1.0775012969970703,2.5099983215332067,0,0.03481790990195055,4.384656014789438,27.8700008392334,-1.8947447673542432,27.920000076293945,1.1851820455219193,27.959999084472656,0.03481790990195055 4055,2016-11-08,28.709999084472656,28.864999771118164,28.13999938964844,28.145000457763672,3919646.0,0.014846170213970833,-1.5217371113160545,14.124642380316613,72.05126173631422,67.91807057552336,-0.5246244443370252,-0.8082632512874142,-0.7599429090734198,-1.777302334117838,8.295844428046118,0.725000381469723,0.3802534507117272,0.7319990158081069,0.06424284212081233,1.3997551894954015,0.3981209289644596,1.0658771026517542,-1.1299991607666051,87.93768832286892,28.5647502728742,0.3338780868436471,11,-0.4874992370605469,-0.7974996566772461,-0.912498950958252,-1.399998664855957,1.960000991821289,1,0.025426731900516364,1.6666666666666228,28.290000915527344,4.384656014789438,27.8700008392334,-1.8947447673542432,27.920000076293945,0.025426731900516364 4056,2016-11-09,28.739999771118164,28.770000457763672,27.8700008392334,28.0,5927227.0,0.0010449560293344096,1.2499958276808343,1.3097372916258752,70.2185738242967,67.20413972221417,-0.540968599897532,-0.7868524099131236,-0.8010724589747298,-1.7811027888853594,7.710647135509102,0.8999996185302734,0.4108106480915872,0.7037497520446792,-0.01712558315695034,1.4246250872463087,0.34331208444386263,1.0641874196454957,-1.1342998504638722,90.27237238574463,31.651535789368722,0.36043766760081536,11,-0.5174999237060547,-0.8275003433227539,-0.9424996376037598,-1.4299993515014648,2.2100009918212855,2,0.03862215098091415,-1.5217371113160545,28.709999084472656,1.6666666666666228,28.290000915527344,4.384656014789438,27.8700008392334,0.03862215098091415 4057,2016-11-10,28.614999771118164,29.19499969482422,28.415000915527344,28.899999618530273,4822313.0,-0.00434933893512468,-1.2773768154682348,-0.3851350480574679,67.9894318723104,66.51569502063487,-0.39915637532617154,-0.585964664529655,-0.6830804505678287,-1.6292457099879165,6.925094136783799,0.779998779296875,0.4045945865389946,0.5114997863769517,-0.1574747092305131,1.1804742819844165,0.1770125385732193,0.8459870341806841,-0.9841138534545948,64.08668694086045,5.840396244459789,0.3344872478037315,11,-0.22749996185302734,-0.5375003814697266,-0.8174996376037598,-1.260000228881836,2.5050010681152344,3,0.05678839814774883,1.2499958276808343,28.739999771118164,-1.5217371113160545,28.709999084472656,1.6666666666666228,28.290000915527344,0.05678839814774883 4058,2016-11-11,28.665000915527344,28.84499931335449,28.459999084472656,28.69499969482422,2965648.0,0.0017473753209549248,1.3333487463442553,0.10525893108109917,67.29732878456548,66.4931798231663,-0.43799723785249967,-0.5819232085655273,-0.7420709271869725,-1.6602091403579493,6.831386066711554,0.3850002288818324,0.3778873299099317,0.5082509040832512,-0.16151933111921934,1.1780211392857218,0.17336578648201595,0.8431360216844865,-0.9715504467773499,60.000057580385814,1.4636818488793608,0.3348851176012351,11,-0.27750110626220703,-0.5875015258789062,-0.8725004196166992,-1.2125005722045898,2.4849987030029297,4,0.05232862208587874,-1.2773768154682348,28.614999771118164,1.2499958276808343,28.739999771118164,-1.5217371113160545,28.709999084472656,0.05232862208587874 4059,2016-11-14,28.70000076293945,29.07500076293945,28.559999465942386,28.93000030517578,3066573.0,0.0012209958588609293,-1.0196044699088966,7.666963377416192,64.61989086836827,66.8549900146551,-0.446243476341845,-0.5531348281619479,-0.7966384201345313,-1.6462352454652311,6.915298243747743,0.5150012969970632,0.33139404942674844,0.4847507476806605,-0.15837884583489625,1.1278803411962173,0.16318595092288035,0.8063155444384407,-0.9464883251464862,62.64155777975764,5.402110417544961,0.3215647967577792,11,-0.31250095367431285,-0.5750007629394496,-0.9425010681152308,-1.0900011062622035,2.4799995422363317,0,0.05714283435720979,1.3333487463442553,28.665000915527344,-1.2773768154682348,28.614999771118164,1.2499958276808343,28.739999771118164,0.05714283435720979 4060,2016-11-15,28.915000915527344,28.989999771118164,28.73500061035156,28.80500030517578,2235293.0,0.007491294316114727,-1.039993286132783,-0.47826447514636117,67.02998124872664,66.54415152916224,-0.5830325220423589,-0.7121032697448904,-1.0291113401625722,-1.7963833189711735,7.500361712230235,0.2899990081787145,0.2982397151860212,0.6410008430480971,-0.03325220880245183,1.315253894898646,0.30387431712282265,0.9781273689733716,-1.1038289874531308,78.86799840502331,23.298597897746774,0.3371265259252739,11,-0.527501106262207,-0.7475013732910156,-1.157501220703125,-1.2400007247924805,2.27499961853027,1,0.06519101718309006,-1.0196044699088966,28.70000076293945,1.3333487463442553,28.665000915527344,-1.2773768154682348,28.614999771118164,0.06519101718309006 4061,2016-11-16,29.024999618530273,29.170000076293945,28.8799991607666,29.0,2847280.0,0.003804208871522441,-1.1886754428266049,0.22726799833541406,70.71243372077566,67.61948122820775,-0.5878975492174057,-0.7689868633878589,-1.155503704129785,-1.8495726820690699,8.268381177005724,0.29000091552734375,0.2947843358184308,0.6922495841979988,-0.029535485867448585,1.414034654263446,0.3313570491652733,1.0531421192307242,-1.1584745797860592,78.2050843147228,22.12333036764562,0.3608925350327238,11,-0.6374998092651367,-0.8575000762939453,-1.2674999237060547,-1.3274993896484375,2.3250007629394567,2,0.05667529644732405,-1.039993286132783,28.915000915527344,-1.0196044699088966,28.70000076293945,1.3333487463442553,28.665000915527344,0.05667529644732405 4062,2016-11-17,29.26499938964844,29.3700008392334,29.020000457763672,29.04999923706055,2749068.0,0.008268726073124455,-1.5454785057358995,8.60013733119707,73.2530499238897,68.88225181016054,-0.6895598342173948,-0.9584996448978522,-1.4110581911386255,-2.0405307571486446,9.406745290502979,0.35000038146972656,0.3276104148471326,0.8689993858337424,0.05426919254036022,1.6837295791271245,0.4616342891870495,1.2763644824804352,-1.3453353646610253,88.46140141646602,32.51815751254031,0.40736509664669135,11,-0.6449985504150426,-1.009999275207523,-1.5074996948242223,-1.5674991607666051,1.9500007629394496,3,0.05757735890768623,-1.1886754428266049,29.024999618530273,-1.039993286132783,28.915000915527344,-1.0196044699088966,28.70000076293945,0.05757735890768623 4063,2016-11-18,29.1200008392334,29.45000076293945,28.96999931335449,29.38999938964844,3495991.0,-0.004954674643401158,1.4615377091352364,-1.2558063199730476,70.69774497723147,69.3188552173865,-0.38956939522377,-0.7590908559767229,-1.2799126034367134,-1.8517855967843673,10.650980960692692,0.48000144958496094,0.35297332640471524,0.6647507667541497,-0.18059866811216807,1.5101002016204674,0.24207604932098903,1.0874254841873103,-1.1133166053912227,62.92141092159105,6.8353650613188535,0.4226747174331595,11,-0.46000003814697266,-0.6975002288818359,-1.3912510871887207,-1.4225006103515625,2.184999465942383,4,0.06868131670193489,-1.5454785057358995,29.26499938964844,-1.1886754428266049,29.024999618530273,-1.039993286132783,28.915000915527344,0.06868131670193489 4064,2016-11-21,29.145000457763672,29.20499992370605,28.809999465942386,29.17499923706055,2089308.0,0.0008585033588526247,7.7777730682835005,0.11110718650438803,78.42648219239082,70.02721304583946,-0.3135009134851714,-0.7334868666651637,-1.2920028329578344,-1.8360417241323148,11.443769063448979,0.39500045776366477,0.4120496405846197,0.6337503433227525,-0.23951870731031022,1.5070193939558152,0.19711581800622113,1.0703848686392838,-1.0228509015937135,57.34262376422558,-2.6132133770169332,0.43663452531653063,11,-0.4849996566772461,-0.6750001907348633,-1.4162507057189941,-1.1650009155273438,2.1149997711181676,0,0.06879393135272727,1.4615377091352364,29.1200008392334,-1.5454785057358995,29.26499938964844,-1.1886754428266049,29.024999618530273,0.06879393135272727 4065,2016-11-22,29.3799991607666,29.415000915527344,29.15500068664551,29.270000457763672,3130481.0,0.008063087984626627,1.888855922774483,-3.6667726347910206,83.17767005088348,71.46711262657132,-0.49558107944825736,-0.9228662066205899,-1.5044865064891866,-2.024684681950788,12.161716471162626,0.2700004577636719,0.48872139944447923,0.8097491264343262,-0.13175844415407312,1.7512566970227255,0.3389953411401265,1.2805029117285258,-1.151621508055083,89.06227182643207,23.850661085456608,0.47075378529419876,11,-0.4474983215332031,-0.8649988174438512,-1.7624998092651367,-1.3999996185302734,1.7800006866455078,1,0.061266208162894076,7.7777730682835005,29.145000457763672,1.4615377091352364,29.1200008392334,-1.5454785057358995,29.26499938964844,0.061266208162894076 4066,2016-11-23,29.270000457763672,29.540000915527344,29.190000534057614,29.43000030517578,2971575.0,-0.0037439995284213046,-1.187504470352595,-1.4545612179431604,80.54308678980169,72.86196317295925,-0.33804453118049693,-0.7754412450721944,-1.3697241770516158,-1.861793054492896,13.027012343371268,0.3500003814697301,0.5267255662865118,0.6507504463195808,-0.33051238475924194,1.6320132773984035,0.16011903078016942,1.1413818618589922,-0.9438929562339204,63.01370936767581,-7.329959595094998,0.4906314155394107,11,-0.2700004577636719,-0.7100000381469727,-1.7612509727478027,-1.2900009155273438,1.965000152587887,2,0.06559617513721894,1.888855922774483,29.3799991607666,7.7777730682835005,29.145000457763672,1.4615377091352364,29.1200008392334,0.06559617513721894 4067,2016-11-24,29.239999771118164,29.43000030517578,29.09499931335449,29.420000076293945,1790682.0,-0.001024963654810973,2.3499971389880003,1.125002980235081,81.27858852383049,74.41543647732202,-0.23475075851444416,-0.7027101266612732,-1.3038370041462528,-1.7720702103096073,13.61866165250746,0.3350009918212926,0.517438191457547,0.5707497596740723,-0.4308451843730019,1.5723447037211464,0.0699522876505334,1.0715472316976111,-0.7925029281886538,58.904034426267856,-15.523744686184173,0.5007974720235373,11,-0.18999958038330078,-0.6799993515014648,-1.726250171661377,-1.260000228881836,2.1599998474121094,3,0.07216144414733283,-1.187504470352595,29.270000457763672,1.888855922774483,29.3799991607666,7.7777730682835005,29.145000457763672,0.07216144414733283 4068,2016-11-25,29.315000534057614,29.34000015258789,29.114999771118164,29.30500030517578,1439881.0,0.0025650055925627857,6.500079473567092,-0.05555673292923894,77.77783521087869,75.87743029315651,-0.2322794223940079,-0.7354790544733198,-1.3471426994369402,-1.7880627748998243,14.73220098679214,0.22500038146972656,0.5171984221997441,0.5950004577636676,-0.4303929479356938,1.620393863463029,0.08230375491398689,1.1076971606133483,-0.7582532838683207,69.17809113972936,-4.329680609072028,0.5126967028496808,11,-0.1774997711181605,-0.7550001144409144,-1.7162504196166957,-1.3350009918212855,2.1849994659423864,4,0.06481322135139966,2.3499971389880003,29.239999771118164,-1.187504470352595,29.270000457763672,1.888855922774483,29.3799991607666,0.06481322135139966 4069,2016-11-28,29.149999618530273,29.270000457763672,29.03000068664551,29.2450008392334,1870212.0,-0.005628548951778001,2.310331219909977,-9.499904634754472,63.83651005197831,75.52260016018447,0.003650545638926417,-0.5249337115571073,-1.1423615310469941,-1.5696034059302164,15.81024734317677,0.28499984741210227,0.5290018626643089,0.38399953842163015,-0.6313333703301822,1.3993324471734425,-0.12366691595427426,0.8916659927975346,-0.4949270018071772,23.529191770728787,-46.164129733152876,0.5076664543759062,11,0.025000572204589844,-0.5899991989135742,-1.5299997329711914,-1.1700000762939453,2.175001144409176,0,0.07392798335666528,6.500079473567092,29.315000534057614,2.3499971389880003,29.239999771118164,-1.187504470352595,29.270000457763672,0.07392798335666528 4070,2016-11-29,29.28499984741211,29.364999771118164,29.0049991607666,29.10000038146973,2202361.0,0.004631225751235313,1.0869642136455864,-1.947337777063888,66.0767194010805,75.00752079132945,-0.08196544865780808,-0.5909987146735425,-1.2488937018440183,-1.659477558514844,17.421125799776327,0.3600006103515625,0.5465735588192899,0.4559997558593736,-0.5213951053202024,1.4333946170389495,-0.032697674730414406,0.9446971864491616,-0.541434400808587,52.33640528351664,-14.144340233439138,0.4886974305897884,11,-0.1099996566772461,-0.7249994277954102,-1.6125001907348633,-1.3050003051757812,2.5699996948242188,1,0.0674406826621261,2.310331219909977,29.149999618530273,6.500079473567092,29.315000534057614,2.3499971389880003,29.239999771118164,0.0674406826621261 4071,2016-11-30,29.489999771118164,29.489999771118164,29.270000457763672,29.290000915527344,3193088.0,0.007000168167123011,1.2000057220786404,1.0810780159393154,74.6479191068224,75.16250625609975,-0.2392256298023696,-0.7120024391908473,-1.4213281784335763,-1.8221720251348543,18.813671399625733,0.2199993133544922,0.5797483970011328,0.584499645233155,-0.34483414168473203,1.513833432151042,0.11983275177421149,1.0491665386920985,-0.6667907776222606,100.0,31.844286037605812,0.4646668934589428,11,-0.3149995803833008,-0.9299993515014648,-1.760000228881836,-1.510000228881836,2.3800010681152344,2,0.056629368913373224,1.0869642136455864,29.28499984741211,2.310331219909977,29.149999618530273,6.500079473567092,29.315000534057614,0.056629368913373224 4072,2016-12-01,29.03499984741211,29.38500022888184,28.84000015258789,29.3700008392334,3611114.0,-0.015428956501779001,1.986303660543948,-1.6750145436165444,58.48622769579666,73.805671002607,0.20083813504916392,-0.17832958288087752,-0.9364442594544187,-1.3239693337633902,19.977273471592035,0.6499996185302734,0.5815582310138865,0.0737497329711907,-0.7322527120180382,0.8797521779604196,-0.32925148952342553,0.4767509554658069,0.5050010681152344,29.99997065615766,-37.56858878511444,0.40300122249461456,12,0.1400003433227539,-0.47499942779541016,-1.2412500381469727,-1.0550003051757812,2.5799999237060547,3,0.07577064833825142,1.2000057220786404,29.489999771118164,1.0869642136455864,29.28499984741211,2.310331219909977,29.149999618530273,0.07577064833825142 4073,2016-12-02,28.895000457763672,28.989999771118164,28.565000534057614,28.90500068664551,3179095.0,-0.004821745837237046,3.722255777728367,0.029851341118339886,54.266959155122464,71.12127955402163,0.341474486128142,0.04468870379544043,-0.7840128835656799,-1.146890846326066,20.304769645848392,0.46999931335449574,0.5626002084262076,-0.11749963760376048,-0.7410417345712759,0.5060424593637549,-0.4292706860875164,0.19427141087999544,0.6310004425048845,35.675696852975506,-31.172888812310077,0.3117710484837568,12,0.1575002670288086,-0.33500003814697266,-1.0325007438659668,-0.9150009155273438,2.5349998474121094,4,0.08669316909782387,1.986303660543948,29.03499984741211,1.2000057220786404,29.489999771118164,1.0869642136455864,29.28499984741211,0.08669316909782387 4074,2016-12-05,29.274999618530273,29.38500022888184,28.854999542236328,28.854999542236328,3337997.0,0.013151034945372508,-1.523812335093863,-41.99904634749605,57.34692717728179,68.25119701251033,-0.02027743030485496,-0.2716614170562721,-1.1515826273351522,-1.486665950628847,21.521929358729068,0.5300006866455114,0.5227085958442217,0.2132495880126939,-0.31891824450195827,0.745417420527346,-0.05283432824463219,0.47933350427001997,0.21256126708984624,76.75672108972597,10.956410328891366,0.26608391625732675,12,-0.22249889373779297,-0.7149991989135742,-1.3662500381469727,-1.2950000762939453,2.41500091552734,0,0.07600342990479025,3.722255777728367,28.895000457763672,1.986303660543948,29.03499984741211,1.2000057220786404,29.489999771118164,0.07600342990479025 4075,2016-12-06,29.440000534057614,29.48500061035156,29.03499984741211,29.270000457763672,3316828.0,0.005636239715709479,2.461541283057691,0.4047620128882164,58.28346049004821,65.77790520142662,-0.1965404091756362,-0.3996590622428009,-1.2789304146530007,-1.6075202334930765,21.928718538304988,0.4500007629394496,0.5016286737088151,0.3417504310607882,-0.18897141478809942,0.8724722769096758,0.07638950813634438,0.607111353985232,-0.875,94.59467261622429,29.109198150368186,0.265360922924443,12,-0.412500381469723,-0.8800001144409144,-1.5262508392333949,-1.4600009918212855,1.9750003814697301,1,0.06402853922170193,-1.523812335093863,29.274999618530273,3.722255777728367,28.895000457763672,1.986303660543948,29.03499984741211,0.06402853922170193 4076,2016-12-07,29.85000038146973,30.03499984741211,29.75,29.75,4820895.0,0.013926624999133663,-4.69997520456236,0.5882372740634694,60.934608893316,63.51746302025833,-0.5762097803472805,-0.7612672204784374,-1.6512170229169278,-1.9685452402065273,23.33219240536314,0.5949993133544957,0.47511643431980133,0.6962502479553265,0.09570802242999221,1.2967924734806608,0.3959791351926576,0.9965213607179955,-1.2665998458862369,87.41499643831699,23.80988001262496,0.30027111276266727,12,-0.5500001907348668,-1.042500495910648,-1.896250724792484,-1.870000839233402,1.8400001525878835,2,0.06716915025606696,2.461541283057691,29.440000534057614,-1.523812335093863,29.274999618530273,3.722255777728367,28.895000457763672,0.06716915025606696 4077,2016-12-08,30.239999771118164,30.2549991607666,29.79999923706055,30.0,4566786.0,0.013065306018908318,2.3703879002804262,2.3999885559517735,69.17807592820009,62.561934211071815,-0.9045665930443256,-1.078583168833262,-2.0010951989593977,-2.312073917335848,24.144552802605176,0.45499992370605113,0.42218358013319346,1.0049996376037598,0.2837803258607998,1.7262189493467197,0.644389981732278,1.3656092934752415,-1.5985352630615246,99.11246142976776,33.95766163141529,0.3606096558714808,12,-0.8299999237060547,-1.322500228881836,-2.3087501525878906,-2.260000228881836,1.1599998474121094,3,0.05390215213136429,-4.69997520456236,29.85000038146973,2.461541283057691,29.440000534057614,-1.523812335093863,29.274999618530273,0.05390215213136429 4078,2016-12-09,30.165000915527344,30.38999938964844,30.1299991607666,30.36000061035156,3277217.0,-0.0024801209047115025,1.0392394458905254,-0.8124995032941383,67.17173987595163,62.93251530262441,-0.7781457065911752,-0.9332968078440231,-1.8819896703686183,-2.192245227367323,25.06694240143347,0.2600002288818395,0.38017615150081596,0.8550007820129402,0.0738748065557644,1.636126757470116,0.46443779428435406,1.2455637697415263,-1.426724328308108,85.34211749268727,18.40603371144394,0.3905629877285871,12,-0.6875009536743164,-1.1800012588500977,-2.2337512969970703,-2.1850013732910156,1.1299991607666016,4,0.048068914688626396,2.3703879002804262,30.239999771118164,-4.69997520456236,29.85000038146973,2.461541283057691,29.440000534057614,0.048068914688626396 4079,2016-12-12,30.34000015258789,30.36000061035156,30.01499938964844,30.09000015258789,2910615.0,0.005801400024836978,1.3793112520060076,-1.2820532884698383,66.4948740788516,62.978976933487864,-0.8566807674490633,-1.0320452470524728,-2.0181599867798496,-2.319664526011465,25.528995517789,0.3450012207031179,0.34473185162298847,0.9480000495910659,0.0954410030082542,1.8005590961738775,0.52172052629966,1.3742795728824717,-1.469585741174317,96.31001815852792,30.843725309764494,0.42627952329140645,12,-0.8625001907348633,-1.2100000381469727,-2.455000400543213,-2.3600006103515625,1.0300006866455078,0,0.035926174921093956,1.0392394458905254,30.165000915527344,2.3703879002804262,30.239999771118164,-4.69997520456236,29.85000038146973,0.035926174921093956 4080,2016-12-13,30.79999923706055,30.90999984741211,30.31999969482422,30.35000038146973,4524410.0,0.015161472714541935,-1.313725050208093,1.7999954223632812,73.46625102827215,62.84768048031561,-1.2060012219675968,-1.41619318996786,-2.43415151259104,-2.732837723737166,26.27469886727779,0.5900001525878906,0.33903940901571517,1.3137492179870627,0.2847136131974892,2.342784822776636,0.7992314155922777,1.8282670203818476,-1.8080180273881865,90.5171875154153,23.718648233633743,0.5145178023947864,12,-1.0624990463256871,-1.4099988937377965,-2.9149994850158727,-2.8199996948242223,0.6800003051757777,1,0.028896146722177773,1.3793112520060076,30.34000015258789,1.0392394458905254,30.165000915527344,2.3703879002804262,30.239999771118164,0.028896146722177773 4081,2016-12-14,30.670000076293945,30.86000061035156,30.57999992370605,30.70000076293945,4076086.0,-0.004220752077492951,-1.6666606116201494,-0.0666683620919774,71.27978674005425,64.26918704078868,-0.9957278849271702,-1.2191418959764704,-2.254461669465556,-2.556293229350892,26.7524151050783,0.2800006866455078,0.3844262121121602,1.1015000343322754,-0.030154902038461273,2.233154970703012,0.5356725661469071,1.6673275025176437,-1.4862170028476065,78.37841088734613,10.144168492966045,0.5658274681853681,12,-0.932499885559082,-1.2799997329711914,-2.6025004386901855,-2.690000534057617,0.8449993133544957,2,0.02429086525530333,-1.313725050208093,30.79999923706055,1.3793112520060076,30.34000015258789,1.0392394458905254,30.165000915527344,0.02429086525530333 4082,2016-12-15,30.95000076293945,31.045000076293945,30.67499923706055,30.71999931335449,4567249.0,0.009129464817377864,-1.312493667038281,-7.666539513002371,72.9313006096566,66.34300275795914,-1.0901608864408807,-1.4402777791968617,-2.475496627176767,-2.792917012483759,27.010580053379286,0.375,0.4273312892861938,1.2972506523132274,0.019298024411344983,2.57520328021511,0.6582743383622862,1.9362269662641687,-1.5935960120965333,90.77677184236755,21.725779428952947,0.6389763139509403,12,-1.0000009536743129,-1.220000267028805,-2.88250112533569,-2.9700012207031214,0.32499885559082387,3,0.023909523517823716,-1.6666606116201494,30.670000076293945,-1.313725050208093,30.79999923706055,1.3793112520060076,30.34000015258789,0.023909523517823716 4083,2016-12-16,31.1200008392334,31.290000915527344,30.86000061035156,30.86000061035156,7708388.0,0.005492732539687406,-2.3076917433884123,1.1304286531715846,77.59108535207982,68.59235366627003,-1.0184548008378087,-1.5312693400773583,-2.569316334741025,-2.921145039007669,27.255853147290633,0.4300003051757848,0.4452381551307667,1.3672507286071784,-0.041483438571969344,2.7759848957863262,0.6628836450176046,2.0716178121967523,-1.5609646493363591,86.66667663971944,11.36766222247634,0.7043670835895739,12,-0.9575004577636719,-1.2450008392333984,-2.8875012397766113,-3.042501449584961,0.2249984741210902,4,0.008997389837595238,-1.312493667038281,30.95000076293945,-1.6666606116201494,30.670000076293945,-1.313725050208093,30.79999923706055,0.008997389837595238 4084,2016-12-19,31.149999618530273,31.209999084472656,30.989999771118164,31.09000015258789,2348345.0,0.0009639710311015737,1.4444585730785942,0.23076697355389775,76.9120168661633,70.66219326361616,-0.8431845332053243,-1.4791960517617753,-2.529919674660988,-2.909890944534631,27.985617729494184,0.2199993133544922,0.5385714638528754,1.296999549865724,-0.21146584289503423,2.8054649426264824,0.5427668534853431,2.051232246246105,-1.3486283670449914,85.56689476168003,7.059095851462388,0.7542326963803797,12,-0.6299991607666016,-1.2249994277954102,-2.9175000190734863,-3.072500228881836,0.8050003051757777,0,0.004654910418599556,-2.3076917433884123,31.1200008392334,-1.312493667038281,30.95000076293945,-1.6666606116201494,30.670000076293945,0.004654910418599556 4085,2016-12-20,31.18000030517578,31.18000030517578,31.0,31.07999992370605,3305641.0,0.0009631039169470945,2.5999923706345727,1.6666878596179504,75.6839362167771,72.3010074106674,-0.6709695666795135,-1.4413285719852027,-2.4972886186026884,-2.8998018632088325,28.40179413932708,0.18000030517578125,0.6684724570244498,1.2370001792907708,-0.3645564193331481,2.8385567779146896,0.43622187997880957,2.037778478602732,-1.1702209007246118,84.5069779312013,8.357674675910005,0.80077829931196,12,-0.6350002288818359,-1.2524995803833008,-2.923750400543213,-3.1025009155273438,0.7449989318847692,1,0.006093666844066092,1.4444585730785942,31.149999618530273,-2.3076917433884123,31.1200008392334,-1.312493667038281,30.95000076293945,0.006093666844066092 4086,2016-12-21,31.190000534057614,31.2450008392334,31.024999618530273,31.09000015258789,2492953.0,0.0003207257467592317,1.0952398252513602,0.999999999999929,87.87353420528456,74.37828055256566,-0.5262413294274602,-1.3703716719650743,-2.442443634660421,-2.8639780161736326,28.66757604666835,0.220001220703125,0.7748520228476679,1.1510004043579052,-0.5097814824192142,2.8117822911350245,0.3206094609693473,1.981391347746463,-1.0009901180557783,83.73981974829202,1.6805243019047538,0.8303909433885589,12,-0.537500381469723,-1.2624998092651332,-2.912500858306881,-3.112501144409176,0.6899986267089879,2,0.009297819917061245,2.5999923706345727,31.18000030517578,1.4444585730785942,31.149999618530273,-2.3076917433884123,31.1200008392334,0.009297819917061245 4087,2016-12-22,31.35000038146973,31.38999938964844,31.11000061035156,31.20000076293945,2446521.0,0.005129844330634237,1.4347970311398464,1.4999904632933398,92.84473627622432,77.23083570815152,-0.5724259514570065,-1.4379130693605617,-2.5245695134528354,-2.9903302637972295,29.302601116852305,0.2799987792968821,0.8829970847999604,1.2055002212524464,-0.5087833158628605,2.9197837583677533,0.34835845269479293,2.0626419898101,-1.0068512955343252,92.45299994241964,4.3395065390039065,0.8571417685576526,12,-0.6475009918212891,-1.3725004196167028,-3.0725007057189977,-3.2725009918212926,0.08499908447265625,3,0.00526312619365199,1.0952398252513602,31.190000534057614,2.5999923706345727,31.18000030517578,1.4444585730785942,31.149999618530273,0.00526312619365199 4088,2016-12-23,31.21500015258789,31.36000061035156,31.10000038146973,31.290000915527344,2062024.0,-0.004306227344151314,1.4186050637852554,-0.5000063578449212,87.02295300127452,79.5117333661985,-0.30488161203565767,-1.2155954659745802,-2.322296949371985,-2.821806507509642,29.959127884561916,0.26000022888182883,0.9585402744120266,0.9755000114440904,-0.7557331294162495,2.7067331523044302,0.10988344101392045,1.8411165818742603,-0.7043550180584006,56.25014901175355,-31.924315203025856,0.8656165704301698,12,-0.3600006103515625,-1.2375001907348633,-2.7774996757507324,-3.0500001907348633,-0.2600002288818395,4,0.0019221356927467959,1.4347970311398464,31.35000038146973,1.0952398252513602,31.190000534057614,2.5999923706345727,31.18000030517578,0.0019221356927467959 4089,2016-12-27,31.30500030517578,31.38999938964844,31.21500015258789,31.270000457763672,1272795.0,0.0028832340909159537,-1.4137749598800837,-0.46665988505162503,86.64052083809528,80.97554112284553,-0.2722289665728326,-1.19725431976563,-2.3403353026641085,-2.882528961897023,30.939107274704597,0.17499923706055043,0.9819391090521314,0.9577501296997077,-0.7561329164770498,2.6716331758764653,0.10080860661133073,1.8146916527880848,-0.6536584898272579,78.20532884698078,-8.778755042750376,0.8569415230883786,12,-0.32000064849853516,-1.327500343322754,-2.763749599456787,-3.1000003814697266,-0.0149993896484375,1,0.0012777194629860489,1.4186050637852554,31.21500015258789,1.4347970311398464,31.35000038146973,1.0952398252513602,31.190000534057614,0.0012777194629860489 4090,2016-12-28,31.26000022888184,31.3799991607666,31.22500038146973,31.239999771118164,2007970.0,-0.0014374724758109414,-5.200045777066429,0.5714441416894748,82.33949810402231,82.2043979410642,-0.1733447778411623,-1.0505689054061698,-2.229182569395867,-2.809971993326389,31.78828517488193,0.15499877929687145,1.022857588325774,0.8140000343322775,-0.8695008468859875,2.497500915550539,-0.02775040627685499,1.65575047494141,-0.4904732016453295,64.38376923679914,-21.614463078215522,0.8417504406091314,12,-0.22750091552734375,-1.2825002670288121,-2.6949996948242223,-3.055000305175785,-0.024999618530280543,2,0.022232875551359887,-1.4137749598800837,31.30500030517578,1.4186050637852554,31.21500015258789,1.4347970311398464,31.35000038146973,0.022232875551359887 4091,2016-12-29,31.15999984741211,31.26499938964844,31.145000457763672,31.15999984741211,1594607.0,-0.003198988507278955,-7.000254323499728,0.0,74.33865877891158,82.36077107098141,0.003879581992990211,-0.863303428883814,-2.066373810636538,-2.6910193785515446,32.330671939221176,0.11999893188476918,1.058999263290648,0.6304996490478523,-1.0186625601387291,2.2796618582344337,-0.1940814555454402,1.4550807536411448,-0.2911972421896891,20.689541774365235,-61.02051998631853,0.824581104593291,12,-0.034999847412109375,-1.182499885559082,-2.436249256134033,-2.9549999237060547,0.18499946594237926,3,0.024550686565936397,-5.200045777066429,31.26000022888184,-1.4137749598800837,31.30500030517578,1.4186050637852554,31.21500015258789,0.024550686565936397 4092,2016-12-30,31.23500061035156,31.23500061035156,30.90500068664551,31.10000038146973,1875466.0,0.002406956460421217,3.888879469899416,100.0,78.30687937479287,82.44030374017176,-0.02954998766761463,-0.8063783281366348,-2.0812353840555424,-2.745321680054751,33.91466576691572,0.3299999237060476,1.0310520566295267,0.5955003738403271,-0.9221810522321228,2.113181799912777,-0.16334033919589785,1.354341086876552,0.1549987792968821,68.04140334042381,-12.663568222488777,0.7588407130362241,12,-0.08750057220458274,-1.2575006484985316,-2.4550004005432093,-2.985000610351559,-0.07500076293944957,4,0.02064986514523337,-7.000254323499728,31.15999984741211,-5.200045777066429,31.26000022888184,-1.4137749598800837,31.30500030517578,0.02064986514523337 4093,2017-01-02,31.399999618530273,31.540000915527344,31.045000076293945,31.104999542236328,1451574.0,0.005282503760349888,-1.3855519144770405,2.185182045522092,78.19148774274299,82.58246717090283,-0.16835906444918436,-0.8159193548823751,-2.1808424779244255,-2.890847696962794,36.493915290712394,0.49500083923339844,1.0254494793281452,0.6352494239807136,-0.6756180364755409,1.946116884436968,-0.020184306247411854,1.290683154208839,-0.4949989318847621,77.95255960086854,-0.7463203733232433,0.6554337302281265,1,-0.17749881744384766,-1.347498893737793,-2.594999313354492,-3.1499996185302734,-0.279998779296875,0,0.0011146448355832117,3.888879469899416,31.23500061035156,-7.000254323499728,31.15999984741211,-5.200045777066429,31.26000022888184,0.0011146448355832117 4094,2017-01-03,31.5,31.604999542236328,31.38999938964844,31.57999992370605,2548784.0,0.0031847255632038163,2.307716008627086,-0.2711861119192974,73.02633395154805,82.28717803032183,-0.23858002867478945,-0.7807088463992429,-2.2158421101162062,-2.9724321146170922,38.42417835894615,0.21500015258788707,0.990977265941769,0.6239997863769524,-0.5217914394378695,1.769791012191778,0.05110417346953966,1.1968953992843652,-0.5949993133544886,85.00004087182316,7.474048580354065,0.5728956129074126,1,-0.24499988555908203,-1.4149999618530273,-2.651249408721924,-3.25,-0.7000007629394496,1,-0.017301589723617394,-1.3855519144770405,31.399999618530273,3.888879469899416,31.23500061035156,-7.000254323499728,31.15999984741211,-0.017301589723617394 4095,2017-01-04,31.32500076293945,31.5,31.13500022888184,31.46999931335449,3020514.0,-0.005555531335255548,2.560974702034658,1.8124836087071352,70.92653236824344,80.40417782620615,-0.045650032909957616,-0.4819596797037242,-1.9821771286466578,-2.7787298677277334,39.94499892379866,0.3649997711181605,0.9184463980832867,0.3547505378723095,-0.5853304668023398,1.2948315425469588,-0.11528996446501338,0.8247910402096323,-0.3920001220703071,60.000108991527924,-16.698536068216683,0.4700405023373242,1,-0.0700006484985316,-1.240000724792477,-2.4575004577636683,-3.0750007629394496,-0.18500137329100852,2,-0.0011173135374193954,2.307716008627086,31.5,-1.3855519144770405,31.399999618530273,3.888879469899416,31.23500061035156,-0.0011173135374193954 4096,2017-01-05,31.854999542236328,31.940000534057614,31.5049991607666,31.53000068664551,3778146.0,0.01691935407465084,-1.3199955241112882,-2.241393825390328,74.93111471213186,78.41377543019588,-0.5267969633827718,-0.9002010147738666,-2.4490433886677323,-3.282682233975926,40.86963352587066,0.6149997711181641,0.8619819159529527,0.7844993591308587,-0.0769124518339197,1.645911170095637,0.3537934536484677,1.2152052646132496,-0.8951189453124968,91.78734257460803,16.17262481170161,0.4307059054823898,1,-0.4324989318847656,-1.6024990081787145,-2.987499237060547,-3.604999542236328,-0.4300003051757777,3,-0.019463159340583736,2.560974702034658,31.32500076293945,2.307716008627086,31.5,-1.3855519144770405,31.399999618530273,-0.019463159340583736 4097,2017-01-06,31.8700008392334,31.94499969482422,31.73500061035156,31.82500076293945,2302489.0,0.0004709244141467561,1.1538612021323786,0.13846226077363577,72.59036352229856,76.81015437697633,-0.5143707062038096,-0.8293464989639574,-2.3978242612735414,-3.2655372744988505,41.52600055114013,0.2099990844726598,0.8146155045735703,0.7180006027221673,-0.12070380591445229,1.5567050113587868,0.2986483984038557,1.1373528070404788,-0.8513130460815397,91.66679029116749,16.729226564555518,0.4193522043183106,1,-0.44500064849853516,-1.6150007247924805,-3.002500534057617,-3.6200008392333984,-0.13000106811523438,4,-0.0164732197067472,-1.3199955241112882,31.854999542236328,2.560974702034658,31.32500076293945,2.307716008627086,31.5,-0.0164732197067472 4098,2017-01-09,31.614999771118164,31.94499969482422,31.46500015258789,31.94499969482422,2638643.0,-0.008001288402895712,1.9090888073288443,-7.333319204848317,62.33420757595985,74.10945290340572,-0.21977435171891102,-0.48501216617117393,-2.0801348398071866,-2.9853744191648204,41.71305357327629,0.4799995422363281,0.7309824739369972,0.3904995918273926,-0.3315363060159875,1.1125354896707726,0.029481642905700767,0.7515175407490844,-0.5222070258325182,59.259241816644625,-13.741669229560436,0.3610179489216905,1,-0.18999958038330078,-1.359999656677246,-2.747499465942383,-3.364999771118164,0.274999618530277,0,-0.014391900268862834,1.1538612021323786,31.8700008392334,-1.3199955241112882,31.854999542236328,2.560974702034658,31.32500076293945,-0.014391900268862834 4099,2017-01-10,31.43000030517578,31.70000076293945,31.295000076293945,31.6200008392334,2727733.0,-0.00585163584632975,1.3142871156015765,0.575759327225963,56.12744823046741,71.19700291745518,-0.016962775616200076,-0.22573943393038576,-1.83104758778628,-2.7741972629911054,42.05483709441204,0.40500068664550426,0.6092816304472066,0.15100011825561666,-0.443152124736244,0.7451523612474773,-0.14607600324031367,0.448076239751547,-0.2690310039270507,36.419786518097176,-33.67467865832244,0.2970761214959299,1,-0.005000114440917969,-1.0300006866455078,-2.6237497329711914,-3.1800003051757812,0.5149993896484375,1,-0.009863170949168998,1.9090888073288443,31.614999771118164,1.1538612021323786,31.8700008392334,-1.3199955241112882,31.854999542236328,-0.009863170949168998 4100,2017-01-11,31.690000534057614,31.86000061035156,31.354999542236328,31.45499992370605,2984476.0,0.00827235845871166,-1.3218366613173596,-1.2368418410881896,60.917026203128316,69.70571040903481,-0.2341794365064409,-0.4381062105157483,-2.016008682530753,-3.0056833041441635,41.77964397366399,0.5050010681152308,0.5330012530876509,0.3665002822875927,-0.20964013868927367,0.942640703264459,0.07843007179915773,0.6545704927760276,-0.46630880132284247,60.769336858506385,-7.285172465871575,0.2880702104884339,1,-0.26500034332275035,-1.2000007629394496,-2.883749961853024,-3.4400005340576136,0.2950000762939453,2,-0.02808460971909954,1.3142871156015765,31.43000030517578,1.9090888073288443,31.614999771118164,1.1538612021323786,31.8700008392334,-0.02808460971909954 4101,2017-01-12,31.415000915527344,31.684999465942386,31.3700008392334,31.614999771118164,2604394.0,-0.008677804162064429,-1.1724117519386208,-0.8510567495617167,51.351362068596245,66.71065293056853,0.09029111652375121,-0.11007485568562458,-1.665522822977703,-2.7093869535582265,41.489579074717994,0.3199996948242152,0.4461257603793527,0.054250621795652876,-0.43355068737676916,0.5420519309680749,-0.18965003279055992,0.29815127638186567,-0.13360454582541692,18.461678409094244,-44.58544684899849,0.24390065458621174,1,0.07999897003173828,-0.5675010681152344,-2.621250629425049,-3.1650009155273438,0.4799995422363281,3,-0.008753828357935145,-1.3218366613173596,31.690000534057614,1.3142871156015765,31.43000030517578,1.9090888073288443,31.614999771118164,-0.008753828357935145 4102,2017-01-13,31.690000534057614,31.82500076293945,31.524999618530273,31.57500076293945,2395196.0,0.008753767643353783,-1.7906815822858393,-0.5750021457794902,59.33203079037671,64.61515771363894,-0.12670357315431957,-0.3444533215858918,-1.8589948332553803,-2.9684597511436657,41.04766234570032,0.4099998474121058,0.3960190667425856,0.2922502517700174,-0.1762464746107284,0.7607469781507632,0.058001888579642724,0.5264986149603921,-0.355515898345903,60.769336858506385,-3.007950807691067,0.23424836319037326,1,-0.1500005722045863,-0.8175010681152308,-2.636250495910641,-3.192501068115231,0.2999992370605504,4,-0.008362300174538095,-1.1724117519386208,31.415000915527344,-1.3218366613173596,31.690000534057614,1.3142871156015765,31.43000030517578,-0.008362300174538095 4103,2017-01-16,31.399999618530273,31.520000457763672,31.32500076293945,31.520000457763672,1640456.0,-0.009151180518778279,2.2499721846936933,-1.0434876353805582,51.73040590728969,62.248943486499115,0.18248789397672383,-0.034150992650786804,-1.4875433513202836,-2.658548008270504,40.06717360255265,0.36499977111816406,0.3773624585173536,-0.011750602722166548,-0.4616661405421496,0.4381649350978165,-0.23670837163215808,0.21320716618782498,0.5450000762939453,18.583972210125594,-41.576766977585734,0.22495776890999147,1,0.1400003433227539,-0.4200000762939453,-2.2362499237060547,-2.7925004959106445,0.8449993133544993,0,0.010828030468740701,-1.7906815822858393,31.690000534057614,-1.1724117519386208,31.415000915527344,-1.3218366613173596,31.690000534057614,0.010828030468740701 4104,2017-01-17,31.295000076293945,31.420000076293945,31.03499984741211,31.35000038146973,2724104.0,-0.003343934506749635,2.9487264759967133,0.45833267106416375,50.6238831302001,59.99309357116097,0.2853586366998577,0.08671450128627001,-1.3141739416164633,-2.5338863921105954,38.73545666805246,0.38500022888183594,0.342001322030022,-0.12400016784668111,-0.5606331993023019,0.3126328636089397,-0.3423166835744915,0.0943163478811293,0.6375996398925778,31.515150113978564,-26.9501510651735,0.2183165157278112,1,0.19499969482421875,-0.3150005340576172,-2.0637502670288086,-2.6200008392333984,1.0450000762939453,1,0.01901259983716086,2.2499721846936933,31.399999618530273,-1.7906815822858393,31.690000534057614,-1.1724117519386208,31.415000915527344,0.01901259983716086 4105,2017-01-18,31.3700008392334,31.45000076293945,31.114999771118164,31.354999542236328,2242639.0,0.0023965733425981295,2.828557726891375,-0.27274934110138344,53.77699532288044,57.642635861244145,0.2429625246000846,0.028119651163265758,-1.3320635509429408,-2.5884296669491533,37.3556336469839,0.3350009918212855,0.2961409605095504,-0.05849943161010884,-0.48128589767345176,0.36428703445323407,-0.2698926646417803,0.15289380142156261,0.5266948822021469,42.405139695017915,-19.977722358778557,0.21139323303167168,1,0.11999893188476562,-0.2375011444091797,-2.066250801086426,-2.6950016021728516,1.0949993133544922,2,0.018329577309787348,2.9487264759967133,31.295000076293945,2.2499721846936933,31.399999618530273,-1.7906815822858393,31.690000534057614,0.018329577309787348 4106,2017-01-19,31.479999542236328,31.55500030517578,31.229999542236328,31.40999984741211,2535975.0,0.0035064934670119285,1.9545359966708282,4.66624284806103,54.351670540088286,55.616114418776334,0.08289313903043904,-0.062229639791205216,-1.3834625572931856,-2.679518622517108,35.90347097043296,0.3250007629394531,0.2666250067290896,0.03699932098388814,-0.3709789962237302,0.4449776381915065,-0.1669898376199228,0.2409884795876991,0.38222834423827834,56.329010014776145,-5.1175738528206125,0.20398915860380967,1,0.010000228881835938,-0.2174997329711914,-1.9162492752075195,-2.5450000762939453,0.7050018310546875,3,0.016041965548242,2.828557726891375,31.3700008392334,2.9487264759967133,31.295000076293945,2.2499721846936933,31.399999618530273,0.016041965548242 4107,2017-01-20,31.51499938964844,31.6200008392334,31.43000030517578,31.46999931335449,3440010.0,0.0011118121957134353,-2.040054932478828,0.6428610354224449,52.14152316558851,54.48359392873508,-0.008671242786125077,-0.08878650248387387,-1.3542180678281923,-2.6923391329554,34.24349736541959,0.1900005340576172,0.25392426459436024,0.06374921798706268,-0.3429819452994849,0.47048038127361025,-0.13961636365621288,0.26711479963033824,0.31413937526366453,82.05106468998362,21.754977109069642,0.20336558164327398,1,-0.06749916076660512,-0.20499992370605824,-1.9512491226196325,-2.5799999237060582,0.6300010681152308,4,0.012057784403449734,1.9545359966708282,31.479999542236328,2.828557726891375,31.3700008392334,2.9487264759967133,31.295000076293945,0.012057784403449734 4108,2017-01-23,31.274999618530273,31.43000030517578,31.1299991607666,31.32500076293945,2705595.0,-0.007615414112843055,1.3076990793382974,-1.111134658584919,46.01769075013183,53.360287542031124,0.19894921802458754,0.16436587518214907,-1.053050132034386,-2.4325279911509057,32.22063786149765,0.3850002288818395,0.17794781811698712,-0.17925052642822337,-0.5794777843221581,0.2209767314657114,-0.3793641553751925,0.02086310251874579,0.522373589681834,41.025532344991504,-15.478710262264784,0.20011362894696777,1,0.1725006103515625,0.1275005340576172,-1.4349994659423828,-2.2725000381469727,1.1000003814697266,0,0.022861715789254777,-2.040054932478828,31.51499938964844,1.9545359966708282,31.479999542236328,2.828557726891375,31.3700008392334,0.022861715789254777 4109,2017-01-24,31.34499931335449,31.440000534057614,31.2450008392334,31.270000457763672,2068766.0,0.002238199701935173,-2.120042725261254,-1.4999427808506935,50.36762050484445,52.18813135333291,0.1292121781242166,0.10278636229995541,-1.0609354268837983,-2.4874571217338293,30.05759681788304,0.1949996948242152,0.10638712009757256,-0.11125078201294158,-0.5087281057790882,0.28622654175320505,-0.3099894438960149,0.08748787987013174,0.42187896042561945,45.54436747920735,-10.083197379360996,0.19873866188307243,1,0.08500099182129262,0.08000087738037465,-1.3262491226196254,-2.2199993133544886,1.545000076293956,1,0.028712701810359897,1.3076990793382974,31.274999618530273,-2.040054932478828,31.51499938964844,1.9545359966708282,31.479999542236328,0.028712701810359897 4110,2017-01-25,31.95499992370605,32.03499984741211,31.434999465942386,31.540000915527344,2946857.0,0.019460858947655924,1.086962002222468,5.533404542102399,51.78572036781835,52.23639338657982,-0.49086484458533874,-0.47692936036505884,-1.607383870457543,-3.0786870447085413,28.2373522072631,0.6900005340576207,0.0830191421439821,0.46399984359741,0.01996802605647119,0.9080316611383488,0.24198393482694058,0.6860157523678794,-0.9200000762939418,91.16023613168875,38.44987603912384,0.22201590877046898,1,-0.42000007629394176,-0.48499965667724254,-1.7324995994567836,-2.829999923706051,0.6449985504150355,2,0.012048199962479966,-2.120042725261254,31.34499931335449,1.3076990793382974,31.274999618530273,-2.040054932478828,31.51499938964844,0.012048199962479966 4111,2017-01-26,31.92499923706055,32.18000030517578,31.84499931335449,32.029998779296875,1974569.0,-0.0009388417060594012,-1.5283151954856502,-0.2530115498278722,50.97688077074494,51.3080433843985,-0.42567758345125384,-0.4075748564124275,-1.516415449134783,-3.0298197371464504,26.743233473393634,0.3350009918212926,0.08653846091197437,0.3957491874694874,-0.05987372265133928,0.8513720975903141,0.16793773240907583,0.623560642529899,-0.8699993896484415,75.71421045843563,26.777752163307326,0.22781145506041295,1,-0.3174991607666051,-0.3824987411499059,-1.6887488365173375,-2.752498626708988,0.36000061035155895,3,0.016914672777829542,1.086962002222468,31.95499992370605,-2.120042725261254,31.34499931335449,1.3076990793382974,31.274999618530273,0.016914672777829542 4112,2017-01-27,31.8799991607666,31.920000076293945,31.690000534057614,31.899999618530273,1596832.0,-0.001409556064819295,6.666475936168978,0.19048138056313088,55.08636153964434,51.68092734354902,-0.39212840390140613,-0.3286242391511607,-1.417450614050363,-2.966821520776598,25.944415112606123,0.2349987030029368,0.054003027486043464,0.3184991836547866,-0.14072308154766944,0.7777214488572426,0.08888805105355857,0.5481103162560146,-0.7799992950439467,71.42849357769168,22.814735486852612,0.2296111326012277,1,-0.27249908447265625,-0.33749866485595703,-1.589998722076416,-2.664999008178711,0.3950023651123047,4,0.009567196378717835,-1.5283151954856502,31.92499923706055,1.086962002222468,31.95499992370605,-2.120042725261254,31.34499931335449,0.009567196378717835 4113,2017-01-30,31.434999465942386,31.875,31.290000915527344,31.834999084472656,2533467.0,-0.013958585525054135,1.4374888241628554,19.999523173755307,50.087245395566896,51.62130092858978,0.06521631932194083,0.12557004104147396,-0.9178700075169992,-2.504392398271662,24.211832484387344,0.5899982452392578,0.05775659610133488,-0.1282505035400341,-0.5851422760782263,0.3286412689981546,-0.3566963898091302,0.10019538272906203,-0.2917995826416053,20.320720345812067,-28.603019693993698,0.22844588626909484,1,0.2125005722045863,0.10750102996825817,-1.094999790191654,-2.1700000762939453,0.754999160766598,0,0.02258632110334613,6.666475936168978,31.8799991607666,-1.5283151954856502,31.92499923706055,1.086962002222468,31.95499992370605,0.02258632110334613 4114,2017-01-31,30.95499992370605,31.61000061035156,30.95499992370605,31.395000457763672,4216202.0,-0.015269589641838,-1.977272234672907,1.1000023841880835,38.087506831834226,49.87802442958465,0.5497242983414345,0.5930521533278927,-0.38854778575669613,-1.9963249230627191,22.182887539326085,0.6550006866455078,0.0018757997065392829,-0.5810000419616728,-1.1126665859536011,-0.04933349796974085,-0.8468333139576387,-0.3151667699657068,1.2250003814697301,0.0,-45.46625934980051,0.26583327199596524,1,0.6125001907348668,0.5875005722045934,-0.5387501716613734,-1.69000053405761,0.3500003814697301,1,0.04587304408960691,1.4374888241628554,31.434999465942386,6.666475936168978,31.8799991607666,-1.5283151954856502,31.92499923706055,0.04587304408960691 4115,2017-02-01,31.290000915527344,31.55500030517578,31.06999969482422,31.07999992370605,2848317.0,0.010822193269163671,-3.2173700315954457,-0.47727440211195676,48.012718890208305,49.17369646848687,0.22594215660001282,0.26909105579001746,-0.6768923001005476,-2.2977517520176676,20.96788292691172,0.6000003814697301,-0.0031982557155707525,-0.24424905776977468,-0.7790609501607904,0.29056283462124455,-0.5116550039652843,0.023156888425734934,0.8654993820190455,27.34701122454879,-20.64555133044338,0.2674059461955088,2,0.2774991989135742,0.2524995803833008,-0.808751106262207,-1.897500991821289,-0.15500068664550426,2,0.05113449751697252,-1.977272234672907,30.95499992370605,1.4374888241628554,31.434999465942386,6.666475936168978,31.8799991607666,0.05113449751697252 4116,2017-02-02,31.23500061035156,31.40999984741211,31.145000457763672,31.149999618530273,1688948.0,-0.0017577597816077484,-4.578974842893569,0.40476471603343644,42.2222265694539,48.07155240224969,0.27103705356677565,0.29013647068611803,-0.5713665407953386,-2.2076393883695893,18.960651979631418,0.2649993896484375,0.002369931411099202,-0.2682494163513205,-0.7966158806094974,0.2601170479068564,-0.5324326484804089,-0.004066184222232039,0.8964896797180266,29.01561060841436,-16.643620180606536,0.26418323212908823,2,0.332499504089359,0.3074998855590856,-0.7300009727477992,-1.7950010299682582,-0.11000061035155895,3,0.04370090722255848,-3.2173700315954457,31.290000915527344,-1.977272234672907,30.95499992370605,1.4374888241628554,31.434999465942386,0.04370090722255848 4117,2017-02-03,31.34499931335449,31.40500068664551,31.170000076293945,31.274999618530273,1910504.0,0.003521648818744616,1.4736588499838832,0.8235162122741988,48.998172557793666,48.402717047545444,0.150181015788597,0.14628965275963068,-0.6275527099480982,-2.276101098253985,16.83735743801366,0.23500061035156605,-0.0053108683092517595,-0.1320006370544462,-0.6352152762649688,0.37121400215607636,-0.38360795665970926,0.11960668255081686,0.7629611693878253,42.39123448983595,-6.416360331486679,0.25160731960526156,2,0.22250080108642933,0.1975011825561559,-0.793749332427975,-1.8599996566772425,-0.3299999237060476,4,0.0299888516397937,-4.578974842893569,31.23500061035156,-3.2173700315954457,31.290000915527344,-1.977272234672907,30.95499992370605,0.0299888516397937 4118,2017-02-06,31.15999984741211,31.399999618530273,31.125,31.31999969482422,2476691.0,-0.005902040835699118,-1.3913057900585475,-2.2857220708448027,47.610614450079105,48.096383041460406,0.3544237033381954,0.311420591218738,-0.3921987909155362,-2.053092801947333,15.54242592991508,0.27499961853027344,-0.02859555508080902,-0.29425010681152486,-0.8121227777209299,0.22362256409788017,-0.5531864422662274,-0.03531377135682234,0.924901424149482,31.297665465960954,-18.883631865358616,0.2589363354547028,2,0.4075002670288086,0.4075002670288086,-0.5974998474121094,-1.6750001907348633,-0.09499931335449574,0,0.035783109240271616,1.4736588499838832,31.34499931335449,-4.578974842893569,31.23500061035156,-3.2173700315954457,31.290000915527344,0.035783109240271616 4119,2017-02-07,31.1200008392334,31.34000015258789,31.05500030517578,31.145000457763672,1825729.0,-0.0012836652238312762,-2.677401095182428,0.1562477648236893,45.51970860604802,47.40015951237482,0.4013572883503187,0.3446761561502285,-0.29595263537895633,-1.9703011947848879,14.764741380049367,0.2849998474121094,-0.04923881589671453,-0.3187491416931145,-0.8578013181549302,0.22030303476870117,-0.5882752299240224,-0.04922305346220668,0.9423024053710805,13.000106811523438,-36.588272727294786,0.2695260882309087,2,0.44749927520751953,0.44749927520751953,-0.4825000762939453,-1.5600004196166992,0.0699996948242152,1,0.03438296139525243,-1.3913057900585475,31.15999984741211,1.4736588499838832,31.34499931335449,-4.578974842893569,31.23500061035156,0.03438296139525243 4120,2017-02-08,30.79999923706055,31.190000534057614,30.78000068664551,31.06999969482422,2849707.0,-0.010282827556013951,-1.64518113801931,10.800183108262619,38.66666158040372,46.03235738011469,0.6037870767361895,0.6267143430550313,0.07338523518121676,-1.615719374442289,13.87355512583836,0.40999984741210227,-0.03950894078326783,-0.5942506790161097,-1.189939133338509,0.0014377753062895238,-0.8920949061773094,-0.2964064518549101,1.2401579411259611,3.17437731039266,-43.67926511317696,0.2978442271612002,2,0.5500011444091761,0.6800012588500941,-0.12999916076660512,-1.207499504089359,1.0349998474121058,2,0.016396138981314756,-2.677401095182428,31.1200008392334,-1.3913057900585475,31.15999984741211,1.4736588499838832,31.34499931335449,0.016396138981314756 4121,2017-02-09,31.13999938964844,31.21500015258789,30.834999084472656,30.899999618530273,3129045.0,0.011038966266556871,-1.0540551686453217,-0.8888865341415075,44.32677813353401,44.83684811276909,0.1572623401794324,0.27937933931709225,-0.2189193819280426,-1.9182523115861727,12.90735102480085,0.4150009155273402,-0.041987847142401336,-0.2405004501342738,-0.846773607896786,0.36577270762823844,-0.5436370290155317,0.0626361287469841,0.8497515288764319,57.59979248046875,14.570557556737,0.30313657888125684,2,0.18750095367431285,0.3400011062622035,-0.46999931335449574,-1.5474996566772496,0.8650016784667933,3,-0.00016053824227957314,-1.64518113801931,30.79999923706055,-2.677401095182428,31.1200008392334,-1.3913057900585475,31.15999984741211,-0.00016053824227957314 4122,2017-02-10,31.42499923706055,31.53000068664551,31.26499938964844,31.270000457763672,2052738.0,0.009152211078939487,-2.2121191103714333,0.6458288629807172,52.238800021635655,45.07590973788784,-0.22246080012278924,-0.027923320949231112,-0.4372603404737383,-2.162789288377869,11.302007549318507,0.3900012969970703,-0.09116563844552417,0.05774946212768839,-0.5313840954030198,0.6468830196583966,-0.2368173166376657,0.3523162408930425,0.5163616721891486,85.99980672200522,40.952516862338655,0.2945667787653533,2,-0.22999858856201527,0.055001258850094104,-0.5874986648559606,-1.664999008178718,0.44000053405761363,4,-0.009546515333141214,-1.0540551686453217,31.13999938964844,-1.64518113801931,30.79999923706055,-2.677401095182428,31.1200008392334,-0.009546515333141214 4123,2017-02-13,31.739999771118164,31.920000076293945,31.489999771118164,31.524999618530273,2289937.0,0.010023883586482984,-2.0175476168168007,1.3871086828115453,55.49374580860949,47.00993629086287,-0.5471901096542879,-0.3332307851995253,-0.6760540007731883,-2.443227701525359,10.451790900051686,0.4950008392333949,-0.13296876724421836,0.3557499885559068,-0.2565299883559753,0.9680299654677889,0.04961000009996752,0.661889977011846,-0.9599990844726527,84.21049109234244,37.605689380248634,0.30613998845594026,2,-0.3899993896484375,-0.25999927520751953,-0.8999996185302734,-1.9774999618530273,-0.2199993133544922,0,-0.022841852132886253,-2.2121191103714333,31.42499923706055,-1.0540551686453217,31.13999938964844,-1.64518113801931,30.79999923706055,-0.022841852132886253 4124,2017-02-14,31.88999938964844,31.88999938964844,31.684999465942386,31.709999084472656,1983326.0,0.004725885936104124,1.2777730682828754,0.8372101275704996,48.9633089423921,47.11555740777219,-0.6153197181431871,-0.4599509275437903,-0.758782899182922,-2.5597573210775586,10.41014301505084,0.2049999237060547,-0.18557406248228148,0.4759996414184613,-0.1746402224173842,1.1266395052543032,0.15067970950054033,0.8013195733363823,-1.0871987152099614,97.36835941159967,54.06971448590389,0.3253199319179216,2,-0.5399990081787145,-0.4099988937377965,-1.0499992370605504,-2.1274995803833043,-0.6599998474121129,1,-0.025870143348407315,-2.0175476168168007,31.739999771118164,-2.2121191103714333,31.42499923706055,-1.0540551686453217,31.13999938964844,-0.025870143348407315 4125,2017-02-15,31.94499969482422,32.0,31.7450008392334,32.0,2028070.0,0.0017246881852757134,8.27264530448051,-0.3055567329292527,50.3164629545797,48.0149170061195,-0.6343457929475882,-0.4950463268658538,-0.7498056858603874,-2.5692114953707197,10.387213858022113,0.25499916076660156,-0.18970740812013176,0.502250003814698,-0.18970709236855754,1.194207099997957,0.15627145572306844,0.8482285519063275,-1.119855032348628,95.27894747182366,53.764019627446814,0.3459785480916287,2,-0.5549993515014648,-0.4649991989135742,-1.0324997901916504,-2.182499885559082,-0.375,2,-0.02363434553073207,1.2777730682828754,31.88999938964844,-2.0175476168168007,31.739999771118164,-2.2121191103714333,31.42499923706055,-0.02363434553073207 4126,2017-02-16,31.98500061035156,32.110000610351555,31.82999992370605,31.92499923706055,2721620.0,0.0012521808079346552,-1.2400054931639704,-1.0909280066582145,51.6640479672383,48.31112538494667,-0.6222023715496974,-0.522039213808231,-0.7372627336487803,-2.5656856998276965,10.209388868111072,0.28000068664550426,-0.10733847898418603,0.517000865936275,-0.21630012966666712,1.2503018615392172,0.15035036813480573,0.8836513637377443,-1.1128617343749916,85.20712196179011,45.51487197718162,0.36665049780147096,2,-0.5399999618530238,-0.5050001144409144,-1.0275006294250453,-2.2225008010864222,-0.5450000762939453,3,-0.0046897459126624685,8.27264530448051,31.94499969482422,1.2777730682828754,31.88999938964844,-2.0175476168168007,31.739999771118164,-0.0046897459126624685 4127,2017-02-17,31.895000457763672,31.9950008392334,31.7450008392334,31.93000030517578,2554244.0,-0.002813823694558848,2.0302862163036943,-0.5833174391252519,58.214300068051394,49.48931267583248,-0.4983911092763229,-0.423841213255308,-0.6072539517818534,-2.433677336719974,9.782065674108873,0.25,-0.08497533412369762,0.40800065994262624,-0.34971332097669006,1.1657146408619425,0.029143669482966317,0.7868576504022862,-0.9485898777246042,65.32260297361478,22.222443510746004,0.3788569904596582,2,-0.4499998092651367,-0.41499996185302734,-0.7237505912780762,-2.132500648498535,-0.8050003051757812,4,0.0034488355156860884,-1.2400054931639704,31.98500061035156,8.27264530448051,31.94499969482422,1.2777730682828754,31.88999938964844,0.0034488355156860884 4128,2017-02-20,31.989999771118164,32.03499984741211,31.88500022888184,32.0,1310632.0,0.0029785017084509313,2.7499940395297493,0.28572207084468665,71.42856014582738,52.36807395803019,-0.5177169454448318,-0.48752360014560026,-0.6578980370808196,-2.4836936539415433,10.25353025608161,0.14999961853026988,-0.03211523932475302,0.46724996566772603,-0.3154072358129483,1.2499071671484039,0.07592136492738888,0.8585785664080632,-0.9737737892603455,71.76458444595134,22.2536584004801,0.3913286007403388,2,-0.5449991226196289,-0.5099992752075195,-0.783750057220459,-2.2274999618530273,-0.7049999237060547,0,-0.00390747111267109,2.0302862163036943,31.895000457763672,-1.2400054931639704,31.98500061035156,8.27264530448051,31.94499969482422,-0.00390747111267109 4129,2017-02-21,32.24499893188477,32.299999237060554,31.854999542236328,31.854999542236328,1947812.0,0.007971214835607254,-1.2820532884698514,-38.99904634751168,70.44964434264675,55.899516487168306,-0.6664359163932403,-0.7079361759932894,-0.8703059601443961,-2.695841944158154,10.93895913053592,0.44499969482422586,-0.0018334050194042106,0.6772491455078189,-0.1636991912140502,1.518197482229688,0.25677497714688613,1.0977233138687517,-1.1631464723173295,90.09000649531423,36.215027583458735,0.42047416836093443,2,-0.6774997711181676,-0.7049989700317383,-0.984999179840095,-2.482499122619636,-0.7349987030029332,1,-0.0224840594863287,2.7499940395297493,31.989999771118164,2.0302862163036943,31.895000457763672,-1.2400054931639704,31.98500061035156,-0.0224840594863287 4130,2017-02-22,32.34000015258789,32.450000762939446,32.30500030517578,32.34000015258789,2624477.0,0.0029462311629719906,-3.1428882833785434,0.0,73.26314825760716,59.114668723176436,-0.5811268685801636,-0.8143683504955632,-0.9355632957932798,-2.7474838617717303,10.455299760137073,0.2050018310546733,0.05484128625284512,0.7530003547668471,-0.14121128853833653,1.6472119980720343,0.3058945331142553,1.200106176419439,-1.1606959508209975,84.3970748573555,26.24661456858297,0.447105821652593,2,-0.4825000762939453,-0.7249994277954102,-1.1050004959106445,-2.577500343322754,-0.47500038146972656,2,-0.034322838748123474,-1.2820532884698514,32.24499893188477,2.7499940395297493,31.989999771118164,2.0302862163036943,31.895000457763672,-0.034322838748123474 4131,2017-02-23,32.46500015258789,32.610000610351555,32.235000610351555,32.28499984741211,2345417.0,0.003865182418374191,-1.678583106266894,100.0,73.43096718484298,61.4693539635328,-0.5569825899941634,-0.9453048258618786,-1.024562742653636,-2.824843908443416,9.788528744412908,0.375,0.13230089232563103,0.8510003089904785,-0.1158425892546191,1.8178432072355761,0.36757885986792616,1.3344217581130273,-1.158626294703744,83.2369368634367,22.139090816181792,0.48342144912254914,2,-0.41499996185302734,-0.7699995040893555,-1.1537504196166992,-2.557499885559082,-0.3600006103515625,3,-0.027568164286373098,-3.1428882833785434,32.34000015258789,-1.2820532884698514,32.24499893188477,2.7499940395297493,31.989999771118164,-0.027568164286373098 4132,2017-02-24,32.185001373291016,32.575000762939446,32.0,32.424999237060554,2692058.0,-0.008624635083346988,1.1296288447138574,-1.3333192048489353,70.62376809102476,63.15046755046783,-0.17638947603701638,-0.6759402637771394,-0.7201014071207439,-2.4958747858292014,9.272413374160374,0.575000762939446,0.2643623535786759,0.5557514190673842,-0.43800439597381313,1.549507234108578,0.05887351154678555,1.052629326587983,-0.7221923051107808,43.70878995952931,-20.284539460273677,0.49687790752059746,2,-0.03750133514404297,-0.49000072479248047,-0.8087515830993652,-2.277501106262207,-0.4200019836425746,4,-0.023147454014143642,-1.678583106266894,32.46500015258789,-3.1428882833785434,32.34000015258789,-1.2820532884698514,32.24499893188477,-0.023147454014143642 4133,2017-02-27,32.14500045776367,32.259998321533196,32.060001373291016,32.189998626708984,1638012.0,-0.0012428433686673124,1.1621577037282318,0.18749403948246257,70.62371388417927,65.55717921066642,-0.08146451241224639,-0.6113655927732253,-0.6610788336199676,-2.399693272592714,9.793925690756733,0.1999969482421804,0.3624538480986885,0.48025045394897603,-0.5347865641930767,1.4952874720910287,-0.027268055122050328,0.9877689630200024,-0.5445284045228789,38.410662947974025,-30.709717391669592,0.5075185090710267,2,0.032500267028808594,-0.4499998092651367,-0.7662506103515625,-2.2375001907348633,-0.34500122070312145,0,-0.032820043246288955,1.1296288447138574,32.185001373291016,-1.678583106266894,32.46500015258789,-3.1428882833785434,32.34000015258789,-0.032820043246288955 4134,2017-02-28,32.375,32.424999237060554,32.15999984741211,32.220001220703125,2381604.0,0.007155064207839512,1.078448972264548,-3.444557477110885,82.88101173078921,69.17546240802302,-0.26309948264231764,-0.7689522945793641,-0.8699590160058932,-2.575915531487457,10.75605279910369,0.2799987792968821,0.4207124329252281,0.6392499923706048,-0.3653515860492291,1.6438515707904386,0.1369492031606896,1.1415507815805235,-0.6533845199059165,61.47534832528776,-15.326361406787846,0.5023007892099176,2,-0.19749927520751953,-0.6799993515014648,-0.9499998092651367,-2.1949996948242188,-0.7049999237060547,1,-0.033667958381093155,1.1621577037282318,32.14500045776367,1.1296288447138574,32.185001373291016,-1.678583106266894,32.46500015258789,-0.033667958381093155 4135,2017-03-01,32.889999389648445,32.950000762939446,32.52000045776367,32.59999847412109,3087438.0,0.015907317054778103,1.0975437290659107,1.8709883835401586,84.04669664989399,72.77353448387366,-0.7039852836313187,-1.220514210028309,-1.3583864322202786,-3.0378282989862413,12.111517441518295,0.575000762939446,0.45911497983680505,1.0742494583129947,-0.03070733540285886,2.179206252028848,0.5217710614550697,1.6267278551709197,-1.0617776939234638,93.6840710416539,13.856390893380677,0.5524783968579261,3,-0.5424985885620188,-1.0249986648559641,-1.4624991416931223,-2.687500000000007,-1.1399993896484446,2,-0.04195801722030246,1.078448972264548,32.375,1.1621577037282318,32.14500045776367,1.1296288447138574,32.185001373291016,-0.04195801722030246 4136,2017-03-02,32.59999847412109,32.865001678466804,32.52000045776367,32.81999969482422,2451002.0,-0.008817297686500747,1.2257770777446342,-0.7586225040119838,72.81551240628039,74.39589141034354,-0.354893593790905,-0.8674841381772467,-1.0449579092939487,-2.695488983985477,13.540233077498238,0.36999893188477273,0.5131784571430487,0.7159986495971609,-0.40640762317790546,1.8384049223722236,0.1547955132096277,1.277201785984694,-0.6147277089860808,63.15768339644282,-15.232895134211176,0.5612031363875317,3,-0.19749832153319602,-0.7349977493286062,-1.0974984169006277,-2.3024988174438406,-1.0449981689453054,3,-0.022545973540041397,1.0975437290659107,32.889999389648445,1.078448972264548,32.375,1.1621577037282318,32.14500045776367,-0.022545973540041397 4137,2017-03-03,32.28499984741211,32.509998321533196,32.174999237060554,32.40999984741211,2975949.0,-0.009662535013890694,1.06155218554862,0.5681786655569243,60.5825304564824,73.19077700041632,0.023740832350725327,-0.5043084028153544,-0.7148670226922107,-2.32458232444872,14.653001717743482,0.42499923706053266,0.5546209660035402,0.3539999961853013,-0.7519770343791592,1.4599770267497654,-0.19898851909692894,0.9069885114675316,-0.16466688258448414,25.28074476657486,-50.21015234546516,0.5529885152822318,3,0.11750030517578125,-0.4199991226196289,-0.7099995613098145,-1.9124994277954102,-0.9949989318847656,4,-0.005575354066176597,1.2257770777446342,32.59999847412109,1.0975437290659107,32.889999389648445,1.078448972264548,32.375,-0.005575354066176597 4138,2017-03-06,32.275001525878906,32.34000015258789,32.05500030517578,32.19499969482422,1942049.0,-0.000309689378363287,1.7142960944595822,-0.6400146484375,57.905595939340685,71.79699384449341,0.08763377020951424,-0.4284613860718842,-0.6852293262038849,-2.263435678308422,15.587354413101673,0.2849998474121094,0.5910486225688487,0.28825159072875906,-0.7652502761573032,1.3417534576148178,-0.2384993427142703,0.8150025241717884,0.6749992370605398,24.58112940554706,-46.153702321029115,0.5267509334430295,3,0.1999988555908203,-0.4100008010864258,-0.7000012397766113,-1.902501106262207,-1.105001449584961,0,-0.015801769546673228,1.06155218554862,32.28499984741211,1.2257770777446342,32.59999847412109,1.0975437290659107,32.889999389648445,-0.015801769546673228 4139,2017-03-07,32.189998626708984,32.419998168945305,32.150001525878906,32.31999969482422,1904436.0,-0.002633707053484202,-1.5714545223345797,-1.6249761586877742,54.969552063263606,69.76437204512192,0.1832892346966304,-0.27319358055688525,-0.5840712896444664,-2.1261417788119594,16.451191870009602,0.26999664306639914,0.6135657246404094,0.1497488021850586,-0.8240852530470661,1.1235828574171833,-0.33716822543100733,0.636665829801121,0.7421021270751851,15.083603629714679,-50.37591822911934,0.486917027616063,3,0.2850017547607422,-0.3249979019165039,-0.5949983596801758,-1.8174982070922852,-1.1149978637695348,1,-0.012115545395669614,1.7142960944595822,32.275001525878906,1.06155218554862,32.28499984741211,1.2257770777446342,32.59999847412109,-0.012115545395669614 4140,2017-03-08,31.30500030517578,31.6200008392334,30.57999992370605,31.5,6794237.0,-0.027492959282045315,3.7815983092613705,1.4999853282079874,39.7280844904207,66.01960730129721,1.0125094926406462,0.6867900758114516,0.3085822043060702,-1.196820897068264,16.74307804914542,1.6099987030029332,0.5728888719782432,-0.7604995727539077,-1.6181947309571783,0.09719558544936646,-1.189347151855543,-0.3316519936522724,1.609558439636217,31.72865753644202,-29.94272577582212,0.4288475791016366,3,0.46000003814696555,0.46000003814696555,0.25,-0.932499885559082,-0.21000099182129262,2,0.011659471891390272,-1.5714545223345797,32.189998626708984,1.7142960944595822,32.275001525878906,1.06155218554862,32.28499984741211,0.011659471891390272 4141,2017-03-09,31.13500022888184,31.38500022888184,30.934999465942386,31.29999923706055,3972852.0,-0.005430444805516688,1.6865637650381184,0.846150084119097,38.79054877105338,62.4825829324115,1.0884735357906656,0.9026771514054097,0.4876436747578161,-0.9847932274339648,17.127688388593356,0.4500007629394531,0.5106178788226394,-0.9302496910095179,-1.7890826653249157,-0.07141671669412375,-1.3596661781672132,-0.5008332038518191,1.6861761630859213,28.7565163681289,-31.112411754350077,0.42941648715769726,3,0.6300001144409073,0.6300001144409073,0.42000007629394176,-0.7624998092651403,-0.29500007629394887,3,0.019752682402348842,3.7815983092613705,31.30500030517578,-1.5714545223345797,32.189998626708984,1.7142960944595822,32.275001525878906,0.019752682402348842 4142,2017-03-10,31.125,31.51499938964844,31.125,31.28000068664551,2984448.0,-0.00032118929848479194,-4.032227896388405,0.9394037476736202,36.91376413848114,58.73703296066727,1.0418631243982546,0.9370951735924606,0.5043580519042337,-0.9347919498439197,18.343175189538453,0.38999938964844105,0.4258704868063887,-0.9252499580383287,-1.8398359578267645,-0.010663958249892858,-1.382542957932543,-0.46795695814411076,1.6065293332372903,29.61959761125113,-27.55719980137662,0.45729299989421773,3,0.6400003433227468,0.6400003433227468,0.43000030517578125,-0.7524995803833008,-0.30999946594238637,4,0.013815270849021122,1.6865637650381184,31.13500022888184,3.7815983092613705,31.30500030517578,-1.5714545223345797,32.189998626708984,0.013815270849021122 4143,2017-03-13,31.01499938964844,31.20000076293945,30.790000915527344,30.88500022888184,2700962.0,-0.0035341561558733803,-1.562516763922172,-0.8387005475911947,30.537980986871844,52.92114065578757,1.0892641469858013,1.0434962593329864,0.6146138000029033,-0.7839859672257745,19.25918339015358,0.4099998474121058,0.3202496728761446,-0.9990005493164027,-2.0169890872007734,0.018987988567968017,-1.5079948182585845,-0.49000628037421734,1.6304687672075993,23.641297869054604,-28.15886466726632,0.508994268942185,3,0.7500009536743057,0.7500009536743057,0.5400009155273402,-0.6424989700317418,-0.41499900817871094,0,0.008866726786739498,-4.032227896388405,31.125,1.6865637650381184,31.13500022888184,3.7815983092613705,31.30500030517578,0.008866726786739498 4144,2017-03-14,31.065000534057614,31.114999771118164,30.739999771118164,31.084999084472656,2464095.0,0.0016121600965066651,8.375008940705243,-0.1538359963026815,29.534515052747494,46.86423158943795,0.9318966581261066,0.9786975736438457,0.5622302669873882,-0.7939137667757201,20.250472481647343,0.375,0.23485061854213285,-0.9077494621276898,-2.0102462198936273,0.19474729563825122,-1.4589978410106603,-0.3565010832447193,1.4978488934724261,46.63463301910999,-0.9991855040023907,0.5512483788829701,3,0.6575002670288121,0.6999998092651332,0.5024995803833043,-0.6925001144409144,-0.350000381469723,1,0.0033799948633903565,-1.562516763922172,31.01499938964844,-4.032227896388405,31.125,1.6865637650381184,31.13500022888184,0.0033799948633903565 4145,2017-03-15,31.190000534057614,31.274999618530273,31.03499984741211,31.209999084472656,2193088.0,0.004023820951265078,2.2000050862759557,1.0,29.534515052747494,42.05523188348985,0.6038986184571904,0.8371562217951585,0.4418928812067655,-0.880500989802119,20.904115596988042,0.23999977111816406,0.14901102951787237,-0.7449995040893604,-1.9018596997822748,0.4118606916035503,-1.3234296019358176,-0.16656940624290328,1.2935349133194656,58.06464315335265,14.317455836659335,0.5784300978464556,3,0.35499858856200817,0.5749998092651332,0.37749958038330433,-0.8175001144409144,1.0650005340576207,2,-0.0036870717906077877,8.375008940705243,31.065000534057614,-1.562516763922172,31.01499938964844,-4.032227896388405,31.125,-0.0036870717906077877 4146,2017-03-16,31.834999084472656,31.8799991607666,31.47500038146973,31.584999084472656,4411121.0,0.020679658203620166,1.3823446914023285,-12.500906056268642,44.971230821004085,40.32064303510337,-0.17995064355568502,0.19008973917108563,-0.20793804130494564,-1.4843831998613979,20.89108648204381,0.6899986267089879,0.020092119904493444,-0.09250087738037038,-1.2499410015041335,1.0649392467433891,-0.6712209394422501,0.4862191846815094,0.5723949419575831,96.05262277308563,50.14009550238954,0.5787200620618802,3,-0.33500003814697976,-0.06999874114990945,-0.4199986457824707,-1.462498664855957,0.29999923706053977,3,-0.023244849769105125,2.2000050862759557,31.190000534057614,8.375008940705243,31.065000534057614,-1.562516763922172,31.01499938964844,-0.023244849769105125 4147,2017-03-17,32.005001068115234,32.025001525878906,31.739999771118164,31.790000915527344,7748643.0,0.0053400970168551165,1.235298517510135,0.8600006103515625,48.06095060971744,39.22679355403413,-0.440131882264037,0.03030501970678756,-0.3813802028147215,-1.6110644929896196,21.042140983707355,0.2850017547607422,-0.165511838525763,0.07200107574463033,-1.0858341540034218,1.2298363054926789,-0.5069165391293922,0.6509186906186528,0.32929719420603476,98.44354626835542,49.45128094780856,0.5789176148740243,3,-0.5050020217895579,-0.24000072479248757,-0.6012506484985352,-1.6325006484985352,0.23999786376953836,4,-0.036400589803072037,1.3823446914023285,31.834999084472656,2.2000050862759557,31.190000534057614,8.375008940705243,31.065000534057614,-0.036400589803072037 4148,2017-03-20,31.864999771118164,32.005001068115234,31.864999771118164,31.920000076293945,2319901.0,-0.004374356891884146,-4.090928006658344,-0.2558151913557247,42.75568343452571,37.869697039729914,-0.40723009688188583,0.1691330109521303,-0.2382961356889446,-1.4290748263801376,21.104042009741946,0.1400012969970703,-0.31012702698692607,-0.06175022125244212,-1.2196394348176156,1.096138992312735,-0.6406948280350306,0.5171943855301464,0.3991265576584979,87.5485185784409,38.477332316607985,0.5789446067825877,3,-0.5624990463256836,-0.09999942779541726,-0.5274991989135742,-1.4924993515014648,0.5450000762939453,0,-0.03295149049435264,1.235298517510135,32.005001068115234,1.3823446914023285,31.834999084472656,2.2000050862759557,31.190000534057614,-0.03295149049435264 4149,2017-03-21,31.520000457763672,31.96500015258789,31.46999931335449,31.92499923706055,3235113.0,-0.010826904623648992,1.0412380053484493,7.363573311138919,29.552268718478842,36.73905084284749,-0.18692145427989004,0.48173095041923375,0.11180458385913994,-1.0425493278308267,20.808651657910165,0.495000839233402,-0.4107079499549613,-0.3704996109008789,-1.5318275217772594,0.7908282999755052,-0.9511635663390692,0.21016434453731137,0.6767608148101658,48.98987758310439,5.332163978625694,0.5806639554381913,3,-0.13749980926513672,0.24499988555907493,-0.10500001907348633,-1.1475000381469727,1.4799995422363281,1,-0.02918781925548286,-4.090928006658344,31.864999771118164,1.235298517510135,32.005001068115234,1.3823446914023285,31.834999084472656,-0.02918781925548286 4150,2017-03-22,31.229999542236328,31.38500022888184,31.114999771118164,31.35000038146973,2901471.0,-0.009200536526512426,1.8421020930582055,0.29629926154774183,29.55226871847897,35.712575281450334,0.10205383646842847,0.7212905522002693,0.3952603826847785,-0.7090137219813251,20.38030350069495,0.4050006866455078,-0.5171980627411337,-0.6050004959106445,-1.781869446802503,0.5718684549812103,-1.1934349713565737,-0.016566020464715336,0.902091276382798,12.637313116874136,-27.37425803075435,0.5884344754459275,3,0.15250110626220703,0.5350008010864187,0.18500089645385742,-0.8574991226196289,0.9449996948242259,2,-0.016490534652488176,1.0412380053484493,31.520000457763672,-4.090928006658344,31.864999771118164,1.235298517510135,32.005001068115234,-0.016490534652488176 4151,2017-03-23,31.56999969482422,31.625,31.22500038146973,31.239999771118164,2666688.0,0.010886972704820641,-1.2222281091219518,-2.749980131923943,39.40741711943773,35.98964783488995,-0.18970173737592688,0.3275973741846201,0.06139641475031965,-1.0020222539775077,19.432549238189956,0.3999996185302699,-0.6099916721435577,-0.2202503204345696,-1.3638477148802366,0.9233470740110974,-0.7920490176574049,0.3515483767882621,0.5000074879983814,49.99989520082666,7.789339308913007,0.571798697222833,3,-0.1874990463256836,0.19500064849852805,-0.13499927520751953,-1.052499771118164,0.7249984741210866,3,0.0216978580903604,1.8421020930582055,31.229999542236328,1.0412380053484493,31.520000457763672,-4.090928006658344,31.864999771118164,0.0216978580903604 4152,2017-03-24,31.440000534057614,31.61000061035156,31.290000915527344,31.61000061035156,2244684.0,-0.0041178068426753756,2.7647006024974616,-0.5151518654451926,38.05436509387465,36.82480162455694,-0.011533641924049931,0.4204794011000281,0.1872822573948163,-0.8246716730714176,19.21675871967604,0.3199996948242152,-0.5860264220422877,-0.3129994392395048,-1.4509769623418585,0.8249780838628489,-0.8819882007906834,0.25598932231167026,0.5704063584003229,36.51688644005643,-7.596354565306399,0.5689887615511765,3,-0.05749988555907848,0.32499980926513317,0.02250003814697621,-0.8325004577636683,1.5199985504150426,4,0.022105527215965592,-1.2222281091219518,31.56999969482422,1.8421020930582055,31.229999542236328,1.0412380053484493,31.520000457763672,0.022105527215965592 4153,2017-03-27,31.09000015258789,31.28000068664551,30.92499923706055,31.239999771118164,2528446.0,-0.011132327465789404,2.0869496711916584,0.8823503012487518,35.37236902711068,37.473452066152845,0.39138246264841925,0.7245366531362478,0.5383665046548103,-0.4280760403823649,19.197383362413138,0.5150012969970632,-0.5508551143339275,-0.6102498054504402,-1.769330121899344,0.5488305109984637,-1.1897899636748903,-0.03070964722598646,0.8631904611199701,15.86545868026234,-30.601260709058298,0.5795401582244522,3,0.38500022888183594,0.6750001907348562,0.3725004196166992,-0.125,1.9949989318847656,0,0.03715016962458084,2.7647006024974616,31.440000534057614,-1.2222281091219518,31.56999969482422,1.8421020930582055,31.229999542236328,0.03715016962458084 4154,2017-03-28,31.28499984741211,31.28499984741211,30.899999618530273,31.21999931335449,2494486.0,0.006272103373019311,10.846063558203,-0.43333799575298326,49.674260017917874,39.71120150672733,0.2580032948622346,0.4676674681253914,0.3501239030343797,-0.5815797297630994,18.826005188984794,0.38500022888183594,-0.5007316367906292,-0.36075010299682475,-1.4883193678565405,0.7668191618628875,-0.9245347354266826,0.20303452943303313,0.6132631386956788,53.10345190458526,4.575321129207971,0.5637846324298569,3,0.17750072479248047,0.4800004959106374,0.17750072479248047,-0.2950000762939453,1.8100013732910156,1,0.035959725283267296,2.0869496711916584,31.09000015258789,2.7647006024974616,31.440000534057614,-1.2222281091219518,31.56999969482422,0.035959725283267296 4155,2017-03-29,31.51000022888184,31.545000076293945,31.270000457763672,31.34000015258789,1945296.0,0.0071919572500283024,1.291665673254973,2.6153643005955867,55.99999267579019,40.93661949059245,0.09294231679836074,0.141220534390456,0.13221658680537374,-0.7700606371312446,17.25461624703438,0.27499961853027344,-0.40915247176381087,-0.06674976348876527,-1.0307611806714583,0.8972616536939242,-0.5487554720801135,0.41525594510257946,0.3355322347298788,84.13797095043839,31.741170908339058,0.4820057085913453,3,-0.047499656677249646,0.2550001144409073,0.04374933242798207,-0.3525009155273402,1.3399982452392472,2,0.047286568082993474,10.846063558203,31.28499984741211,2.0869496711916584,31.09000015258789,2.7647006024974616,31.440000534057614,0.047286568082993474 4156,2017-03-30,31.864999771118164,31.94499969482422,31.61000061035156,31.815000534057614,2524754.0,0.011266250068476147,2.1904813805631584,0.29411302718533044,60.66281129743016,42.336826233671644,-0.2875981088701174,-0.28634778327825927,-0.21496465036207724,-1.086584672757752,15.317495101689454,0.43499946594237926,-0.3024858033391524,0.32499971389770366,-0.5239376880535502,1.173937115848954,-0.09946898707792329,0.7494684148733306,-1.284999847412113,92.34450546742815,35.53536186773229,0.4244687009756256,3,-0.41249942779541016,-0.09999942779541726,-0.12874937057495117,-0.6324996948242188,1.0300006866455078,3,0.009728525597648696,1.291665673254973,31.51000022888184,10.846063558203,31.28499984741211,2.0869496711916584,31.09000015258789,0.009728525597648696 4157,2017-03-31,32.10499954223633,32.10499954223633,31.69499969482422,31.78000068664551,3046463.0,0.007531767545647217,1.5230848685098566,6.500076295108951,65.13888138312353,44.82384822796028,-0.5720819009523765,-0.5697347494531186,-0.44532442390778826,-1.2843268457726609,14.432768444348198,0.4099998474121094,-0.191082282863146,0.5739995002746596,-0.24497027736194354,1.3929692779112592,0.16451461145635804,0.9834843890929612,-1.4976996231079127,100.0,37.384489423101115,0.4094848888183005,3,-0.6024999618530273,-0.3399991989135813,-0.2324991226196289,-0.639999389648441,-0.3299999237060547,4,0.00591803860514073,2.1904813805631584,31.864999771118164,1.291665673254973,31.51000022888184,10.846063558203,31.28499984741211,0.00591803860514073 4158,2017-04-03,31.76499938964844,32.209999084472656,31.71500015258789,32.209999084472656,3096370.0,-0.010590255643535995,1.2247158262897115,-1.3692346516582294,58.99741159638172,48.0955307699495,-0.2768749040160863,-0.2844875498540276,-0.09169925567383785,-0.9044155476091866,13.92573038949132,0.4949989318847656,-0.1897583732146657,0.25949945449829315,-0.49081163704468267,1.009810546041269,-0.11565609127319476,0.6346550002697811,-1.0977914855957103,66.0305437984211,1.3359931750211587,0.37515554577148796,4,-0.2100000381469762,9.53674305748109e-07,0.15625095367431285,-0.16999912261963956,0.3250007629394496,0,0.03762001315238939,1.5230848685098566,32.10499954223633,2.1904813805631584,31.864999771118164,1.291665673254973,31.51000022888184,0.03762001315238939 4159,2017-04-04,31.79999923706055,31.82500076293945,31.61000061035156,31.63999938964844,2158054.0,0.0011018368671373846,1.0475922326571294,-0.359550465479112,58.02629630652097,51.25931161306527,-0.29947283356646537,-0.3691286792087318,-0.11464311248659342,-0.8994543889767321,13.149639629431631,0.21500015258789062,-0.21560954563743806,0.31399927139282724,-0.37953149532463115,1.007530038110282,-0.032766111965901956,0.6607646547515564,-1.040223862182625,56.38293123389442,-8.772270372441035,0.34676538335872775,4,-0.24499988555908558,-0.03499889373780363,0.13625144958495738,-0.15749931335449574,0.5000000000000036,1,0.04040880120256518,1.2247158262897115,31.76499938964844,1.5230848685098566,32.10499954223633,2.1904813805631584,31.864999771118164,0.04040880120256518 4160,2017-04-05,31.670000076293945,31.82999992370605,31.61000061035156,31.73500061035156,2549651.0,-0.004088024021557279,-1.3783778210797804,-0.40625372529382897,47.48860091262373,52.157220923419274,-0.11230611276128855,-0.22175193123503334,0.006484854136086682,-0.7332774083293039,12.20773149250266,0.2199993133544922,-0.21388894414824478,0.16575012207031392,-0.526935317708741,0.8584355618493724,-0.18059259781921355,0.5120928419598414,-0.8232112788403363,9.999936421551084,-49.12999059538708,0.34634271988952847,4,-0.11500072479248047,0.09500026702880149,0.2662506103515625,0.025000572204589844,0.6900005340576101,2,0.04499529968349569,1.0475922326571294,31.79999923706055,1.2247158262897115,31.76499938964844,1.5230848685098566,32.10499954223633,0.04499529968349569 4161,2017-04-06,31.75,31.815000534057614,31.354999542236328,31.545000076293945,2149064.0,0.002526047474371129,1.746266447274814,-3.153819067461072,46.009372574771646,53.041110643518934,-0.18337130513505784,-0.267004715157114,-0.08067240264775677,-0.7780233977782558,11.270183814460339,0.4600009918212855,-0.1301766508832003,0.21500005722045756,-0.46311634362427156,0.8931164580651902,-0.124058143201907,0.5540582576428221,-0.8214185853252474,46.19890868368335,-7.629368586850738,0.33905820042236584,4,-0.19500064849853516,-0.02749919891357422,0.3562507629394531,0.11500072479248047,-0.059999465942386365,3,0.034645621232160195,-1.3783778210797804,31.670000076293945,1.0475922326571294,31.79999923706055,1.2247158262897115,31.76499938964844,0.034645621232160195 4162,2017-04-07,31.55500030517578,31.645000457763672,31.3700008392334,31.6299991607666,2724329.0,-0.006141722671628935,4.238015658207844,-0.36584821220889663,45.23077464809396,54.13648904585041,0.033141823682662164,-0.04019980046729188,0.10620718581352762,-0.5523778895447649,10.580033778452258,0.37999916076660156,-0.024226009240521762,-0.0014996528625488281,-0.6515690986254228,0.6485697929003216,-0.3265343757439858,0.32353507001888815,-0.5495338303131554,23.391914622121686,-25.089882762430836,0.32503472288143603,4,-9.5367431640625e-07,-0.01000118255615945,0.5787501335144043,0.3100004196166992,-0.04500007629394176,4,0.042465540789999645,1.746266447274814,31.75,-1.3783778210797804,31.670000076293945,1.0475922326571294,31.79999923706055,0.042465540789999645 4163,2017-04-10,31.290000915527344,31.565000534057614,31.21500015258789,31.479999542236328,2120782.0,-0.00839801575298893,-1.0588248493756032,2.533353678695862,46.372244872418165,53.76959847412822,0.3682167404989656,0.2597772805862064,0.3741855990865304,-0.2556473092406044,9.449789577697821,0.350000381469723,0.013006683047922962,-0.28024911880493164,-0.8926338332184045,0.3321355956085448,-0.5864414760116681,0.02594323840180479,-0.21226248408811443,12.195250545067788,-34.72597316668391,0.30619235720673804,4,0.4224987030029297,0.20999813079833274,0.8437495231628418,0.5749998092651367,0.2749996185302699,0,0.015500117891088072,4.238015658207844,31.55500030517578,1.746266447274814,31.75,-1.3783778210797804,31.670000076293945,0.015500117891088072 4164,2017-04-11,31.170000076293945,31.274999618530273,30.90500068664551,31.19499969482422,2498239.0,-0.0038351177923375834,2.999999999999962,0.13157789065793965,49.000008265182665,52.991822428505166,0.5254455785796601,0.40901833473382254,0.5113066500921946,-0.10469010968990844,8.391895587981502,0.3850002288818324,0.06595620889322618,-0.4054999351501465,-1.0012203144191574,0.1902204441188644,-0.7033601247846519,-0.10763974551564104,1.039999008178711,28.648606294049316,-21.675334610511413,0.29786018963450467,4,0.3874998092651367,0.3299989700317312,1.0000004768371582,0.6950006484985352,0.36499977111816406,1,0.029515562208600743,-1.0588248493756032,31.290000915527344,4.238015658207844,31.55500030517578,1.746266447274814,31.75,0.029515562208600743 4165,2017-04-12,31.07500076293945,31.30500030517578,31.059999465942386,31.170000076293945,2127976.0,-0.003047780337567141,-2.91995361398921,3.8000305180439353,41.01634436711958,50.80888165847066,0.6171511896154449,0.521708686010399,0.6118755210350706,0.017275163452790565,7.638144629565957,0.24500083923339488,0.1633352055406192,-0.4947492599487333,-1.1080958284406002,0.11859730854313355,-0.8014225441946685,-0.1880759757027981,1.1088983535766666,18.681330197734862,-30.374783462558373,0.3066732842459335,4,0.48249912261963246,0.3199987411499059,1.094999790191654,0.7899999618530309,0.6299991607666016,2,0.03942070616397397,2.999999999999962,31.170000076293945,-1.0588248493756032,31.290000915527344,4.238015658207844,31.55500030517578,0.03942070616397397 4166,2017-04-13,31.09499931335449,31.239999771118164,30.9950008392334,31.04999923706055,2106600.0,0.000643557519679705,-2.161340339391851,-0.4736884373681489,43.478229516708254,48.40214256220229,0.5324326353693749,0.46739211903682687,0.599566840822483,0.0263889928208485,8.178626671666303,0.24499893188476562,0.18379856533693584,-0.43775072097778533,-1.072627045544369,0.19712560358879827,-0.7551888832610771,-0.12031255869449353,1.063321834564217,25.675498037233712,-23.9353931133961,0.31743816228329097,4,0.4625005722045934,0.3800001144409215,0.6700010299682582,0.6700010299682582,0.5400009155273509,3,0.040681824246054266,-2.91995361398921,31.07500076293945,2.999999999999962,31.170000076293945,-1.0588248493756032,31.290000915527344,0.040681824246054266 4167,2017-04-18,30.84000015258789,31.375,30.84000015258789,31.2549991607666,2180769.0,-0.008200648541486943,-1.5783186796519886,-9.22218454626518,45.09803041590746,46.85776687548294,0.6583540722372483,0.6647176910174082,0.8559051782211924,0.3097923057454892,9.1259936214025,0.5349998474121094,0.15669862180618566,-0.6344998359680183,-1.2999783347611498,0.03097866282511319,-0.9672390853645823,-0.3017605865714543,1.2932545861053484,0.0,-51.65375643371066,0.3327392493965657,4,0.49499988555908203,0.6349992752075195,0.9250001907348562,0.9250001907348562,0.6800003051757812,1,0.027561620533857134,-2.161340339391851,31.09499931335449,-2.91995361398921,31.07500076293945,2.999999999999962,31.170000076293945,0.027561620533857134 4168,2017-04-19,30.815000534057614,31.0,30.790000915527344,31.0,2065948.0,-0.0008106231649346318,1.2702669264792306,0.44578291103462125,40.126045537636884,44.8688501233847,0.5972299307393634,0.6398248392159331,0.88794508473962,0.3621415210982022,10.157682076545832,0.20999908447265625,0.07519484886236683,-0.6069994926452686,-1.3075131814707923,0.09351419618025503,-0.9572563370580305,-0.2567426482325068,1.2665240211914117,4.273445752963124,-45.2472772964946,0.3502568444127617,4,0.4949998855590856,0.6599988937377965,0.9499998092651332,0.9499998092651332,0.7699985504150426,2,0.0225539407035249,-1.5783186796519886,30.84000015258789,-2.161340339391851,31.09499931335449,-2.91995361398921,31.07500076293945,0.0225539407035249 4169,2017-04-20,30.60000038146973,30.86000061035156,30.520000457763672,30.75,2795255.0,-0.006977126362540886,-1.1935531505146544,0.8108110894600293,30.80165142930717,43.01474462523842,0.6974541122307549,0.8246470216704544,1.1089218451150558,0.6061533077760437,10.694692357859651,0.3400001525878871,-0.06061214233291423,-0.7759996414184549,-1.564692979109008,0.012693696272098265,-1.1703463102637315,-0.3816529725731783,1.404032755395992,9.356721232482915,-34.30690502446707,0.3943466688452766,4,0.5675001144409144,0.764999389648434,1.1649999618530167,1.1649999618530167,0.979999542236321,3,0.03153595230581274,1.2702669264792306,30.815000534057614,-1.5783186796519886,30.84000015258789,-2.161340339391851,31.09499931335449,0.03153595230581274 4170,2017-04-21,30.71500015258789,30.834999084472656,30.540000915527344,30.54999923706055,4316777.0,0.0037581624079914278,-2.1892114813592873,-1.1000089009829253,23.00464480703043,40.458663762156064,0.4835968434585034,0.7052448130444375,1.0116744002803273,0.5189728519138868,10.684992634071397,0.2949981689453125,-0.15401800493997087,-0.6352499008178718,-1.4759288343343542,0.20542903269861057,-1.0555893675761112,-0.2149104340596324,1.170310369949668,22.80699406156166,-14.091634935690251,0.42033946675824113,4,0.36750030517578125,0.6499996185302734,1.0287504196166957,1.0500001907348562,1.1049995422363281,4,0.026697043488542294,-1.1935531505146544,30.60000038146973,1.2702669264792306,30.815000534057614,-1.5783186796519886,30.84000015258789,0.026697043488542294 4171,2017-04-24,32.255001068115234,32.255001068115234,31.5,31.5,6125196.0,0.05013839843323553,1.0,4.5757386600084216,52.18661340172362,41.231534734781576,-1.0920802654060928,-0.8230019939310012,-0.5032741273577699,-0.9872445552481999,10.754286908274677,1.5400009155273438,-0.2132013861628579,0.8705009460449205,-0.0589973032805986,1.799999195370443,0.4057518213821609,1.33525007070768,-1.7350006103515625,100.0,68.14689349067461,0.46474912466276075,4,-0.8675003051757812,-0.8675003051757812,-0.6000013351440501,-0.4900007247924876,0.25999832153321023,0,-0.01705165481928539,-2.1892114813592873,30.71500015258789,-1.1935531505146544,30.60000038146973,1.2702669264792306,30.815000534057614,-0.01705165481928539 4172,2017-04-25,32.134998321533196,32.279998779296875,32.025001525878906,32.264999389648445,3045631.0,-0.0037204384625075804,2.18746870753165,-0.17218660158955798,55.763224881815475,42.27497695804795,-0.984704975381554,-0.6832949826437655,-0.36828471191236645,-0.8265480821181725,10.841566688714293,0.25499725341796875,-0.21985411116209264,0.7157483100891042,-0.2725899426902245,1.704086562868433,0.22157918369943985,1.2099174364787686,-1.5949974060058523,91.7613297700555,61.578104722754475,0.49416912638966426,4,-0.7349987030029226,-0.7349987030029226,-0.5024986267089844,-0.3699979782104492,0.19500350952149859,1,-0.015559300412855914,1.0,32.255001068115234,-2.1892114813592873,30.71500015258789,-1.1935531505146544,30.60000038146973,-0.015559300412855914 4173,2017-04-26,32.24499893188477,32.25,32.02000045776367,32.080001831054695,3228355.0,0.0034230781421222822,1.6285776566759629,-1.2691980398484484,56.773207237357795,43.13866573273408,-1.056047711458227,-0.740284088396642,-0.4718664064139588,-0.8925667959140853,10.333564272216964,0.22999954223632812,-0.22539358150688926,0.7679989814758379,-0.27291297547659354,1.8089109384282693,0.2475430029996204,1.2884549599520554,-1.635398101806647,98.01137040962558,68.20341977259427,0.5204559784762166,4,-0.8449993133544993,-0.8449993133544993,-0.6124992370605611,-0.47999858856202593,0.3899993896484233,2,-0.0224840594863287,2.18746870753165,32.134998321533196,1.0,32.255001068115234,-2.1892114813592873,30.71500015258789,-0.0224840594863287 4174,2017-04-27,32.40999984741211,32.525001525878906,32.09999847412109,32.209999084472656,3382912.0,0.005117100976678168,-1.0238144975976258,1.212147134302823,61.1445694880667,45.37513519061709,-1.1473088468796568,-0.8608158938870005,-0.6332344127642386,-1.0182473328252044,9.920487490792874,0.4250030517578196,-0.2089160050563592,0.8767498970031724,-0.2393483446035134,1.9928481386098582,0.31870077619982595,1.4347990178065153,-1.7335830993652337,94.20646634227336,59.33620181772724,0.5580491208033431,4,-0.8874988555908203,-0.8874988555908203,-0.8762493133544957,-0.6449995040893626,-0.06000137329102273,3,-0.02545513010871947,1.6285776566759629,32.24499893188477,2.18746870753165,32.134998321533196,1.0,32.255001068115234,-0.02545513010871947 4175,2017-04-28,33.0,33.060001373291016,32.34999847412109,32.39500045776367,7081978.0,0.01820426273883502,-1.043163493257055,3.0249861717751627,66.31853005740965,47.91294636180613,-1.604234204634814,-1.4055276683256714,-1.2144439956355058,-1.5677316906000343,10.337987868375876,0.710002899169929,-0.15961043673920727,1.3922500610351562,0.09799003705997933,2.686510085010333,0.7451200490475642,2.0393800730227447,-2.212668165283201,96.15376150827129,60.12574059488475,0.6471300119875893,4,-1.2099990844726562,-1.2099990844726562,-1.426249504089359,-1.2349996566772532,-0.9150009155273438,4,-0.04303030534224084,-1.0238144975976258,32.40999984741211,1.6285776566759629,32.24499893188477,2.18746870753165,32.134998321533196,-0.04303030534224084 4176,2017-05-02,32.174999237060554,32.25,31.95000076293945,31.98500061035156,4151713.0,-0.0250000231193771,-1.3077013366198271,0.3140475544934822,56.95065615316264,49.2299047770567,-0.681602418337242,-0.5861647056414974,-0.3913475477782491,-0.7131476762257876,11.275908198071575,1.0499992370605504,-0.12631564510010662,0.5517493247985925,-0.7627493470983211,1.8662479966955061,-0.10550001114986429,1.2089986607470493,-1.2058538392578164,20.270121657846797,-16.63931162409961,0.6572493359484562,5,-0.38499832153321023,-0.38499832153321023,-0.601248741149913,-0.4099988937378072,-0.22999954223633523,1,-0.01103339706772799,-1.043163493257055,33.0,-1.0238144975976258,32.40999984741211,1.6285776566759629,32.24499893188477,-0.01103339706772799 4177,2017-05-03,32.294998168945305,32.294998168945305,31.98500061035156,32.084999084472656,2350858.0,0.003729570620984779,1.9523705722072504,1.1052663280260817,61.64538452833921,51.62094244269029,-0.6409028497359692,-0.7285528684690092,-0.5089942417061906,-0.8087924119855785,12.200327436127814,0.30999755859374645,-0.0498996403692793,0.6622483253478926,-0.6695423285785935,1.9940389792743751,-0.0036470016153486995,1.3281436523111338,-1.1585842931035053,31.080830297614536,-8.584868126355705,0.6658953269632417,5,-0.5049972534179616,-0.5049972534179616,-0.7212476730346644,-0.5299978256225586,-0.384998321533196,2,0.006812238215721411,-1.3077013366198271,32.174999237060554,-1.043163493257055,33.0,-1.0238144975976258,32.40999984741211,0.006812238215721411 4178,2017-05-04,32.959999084472656,32.959999084472656,32.21500015258789,32.360000610351555,3412249.0,0.02059145233724813,1.4833360883994762,2.8571480472299218,68.41561811603505,55.80027207454895,-1.0835888220101566,-1.3696603032799501,-1.1669296328550445,-1.4441274170152774,13.295458692661105,0.7449989318847656,0.04072224699653049,1.267499256134034,-0.19051774863287108,2.7255162609009425,0.5384907537505796,1.9965077585174882,-1.6696982088349195,90.99078974499969,47.86888436665166,0.7290085023834543,5,-1.1599979400634766,-1.1699981689453125,-1.3862485885620153,-1.1949987411499094,-1.1949996948242152,3,-0.019113994870065154,1.9523705722072504,32.294998168945305,-1.3077013366198271,32.174999237060554,-1.043163493257055,33.0,-0.019113994870065154 4179,2017-05-05,33.084999084472656,33.310001373291016,32.77000045776367,32.794998168945305,3239099.0,0.003792475833498621,-2.1765101875953685,0.4833360883994822,70.55211660952433,61.08332449704827,-0.9152726937207447,-1.468759384908786,-1.2914865645736704,-1.5412277022775065,14.804237742250423,0.5400009155273438,0.15976374490454504,1.3282492637634284,-0.2573803710614655,2.9138788985883224,0.5354344463509833,2.1210640811758736,-1.6531221690226587,83.45572148234585,35.703808879311424,0.7928148174124464,5,-0.6799983978271484,-1.1699981689453125,-1.4649987220764196,-1.3199987411499094,-1.0249977111816406,4,-0.01360135334417023,1.4833360883994762,32.959999084472656,1.9523705722072504,32.294998168945305,-1.3077013366198271,32.174999237060554,-0.01360135334417023 4180,2017-05-08,33.095001220703125,33.15999984741211,32.845001220703125,33.15999984741211,2706777.0,0.00030231635204014395,8.692470215388227,-0.22413248796400492,70.49179430837025,63.117233486675666,-0.6170585015841112,-1.440379209940378,-1.3039829135750765,-1.53033359221552,16.38456139546805,0.3149986267089844,0.30983846042320806,1.2670013427734368,-0.4266034230141287,2.9606061085609987,0.42019895987965583,2.1138037256672177,-1.475311859469027,84.19117234570122,32.25682957751219,0.8468023828937812,5,-0.4650001525878906,-1.1800003051757812,-1.4812507629394567,-1.3300008773803782,-0.22500228881835227,0,-0.02251103547674116,-2.1765101875953685,33.084999084472656,1.4833360883994762,32.959999084472656,1.9523705722072504,32.294998168945305,-0.02251103547674116 4181,2017-05-09,32.84999847412109,33.084999084472656,32.755001068115234,32.86999893188477,3464834.0,-0.007403013674124659,-2.1429090446692944,0.3077058512825709,70.63648910737834,64.7698184006271,-0.31154146089592416,-1.1686597570707704,-1.0684024984865133,-1.2635714196068975,17.81855723918439,0.3400001525878906,0.5159239024538103,0.9669986724853459,-0.786332506206648,2.7203298511773397,0.09033308313934896,1.8436642618313428,-1.061277911681298,65.28282005291585,6.499093245263239,0.8766655893459975,5,-0.21999740600585227,-0.9349975585937429,-1.2362480163574183,-1.0849981307983398,-0.384998321533196,1,-0.023287653734629266,8.692470215388227,33.095001220703125,-2.1765101875953685,33.084999084472656,1.4833360883994762,32.959999084472656,-0.023287653734629266 4182,2017-05-10,32.89500045776367,32.955001831054695,32.665000915527344,32.689998626708984,2346157.0,0.0013699234621893375,-1.2745414834096838,-10.249856952119362,71.26783746623633,66.38033287050249,-0.2652988839566959,-1.1680094624002564,-1.1134715761501397,-1.290802199498792,19.255746506560662,0.29000091552735086,0.7508099307472165,0.9450006484985352,-0.8572838779729253,2.747285174969992,0.0438583852628085,1.8461429117342654,-0.9541518142387595,62.100415261559036,-3.4306715384181814,0.9011422632357288,5,-0.2649993896484375,-0.9799995422363281,-1.2862501144409215,-1.130000114440925,-0.5100021362304759,2,-0.02887979175313371,-2.1429090446692944,32.84999847412109,8.692470215388227,33.095001220703125,-2.1765101875953685,33.084999084472656,-0.02887979175313371 4183,2017-05-11,31.774999618530273,32.044998168945305,31.5049991607666,31.95000076293945,6313709.0,-0.034047752656864994,1.9589314548790235,-0.8536564942314676,60.13801996935079,66.26849403508962,0.8728062813614983,-0.010340918064841276,-0.0052641755179010374,-0.16207690648717232,19.67139618448898,1.3900012969970703,0.7745961836772963,-0.19925012588500834,-1.9770284871301271,1.5785282353601104,-1.0881393065075713,0.689639054737551,1.5350017547607422,14.958455778625252,-55.29567896143395,0.8888891806225594,5,0.6325006484985352,0.1400012969970703,-0.14124965667724965,-0.009999275207526637,1.0749988555908132,3,0.004248630385603747,-1.2745414834096838,32.89500045776367,-2.1429090446692944,32.84999847412109,8.692470215388227,33.095001220703125,0.004248630385603747 4184,2017-05-12,32.09000015258789,32.139999389648445,31.57999992370605,31.899999618530273,4192297.0,0.00991347089974215,2.8620784909531016,-1.0857102374906216,61.467862762852356,65.72953100236103,0.567297627507692,-0.2665495335728103,-0.33605567670121417,-0.4669116966206843,19.56651776634423,0.5599994659423935,0.8033977792003171,0.06975040435791158,-1.6675564136451086,1.8070572223609283,-0.7989030046435985,0.9384038133594217,1.1839011764526362,35.3474772875785,-39.21851777315146,0.8686534090015091,5,0.31750011444091797,-0.17499923706054688,-0.4300003051757848,-0.3249998092651438,0.5849990844726634,4,-0.010127789385916852,1.9589314548790235,31.774999618530273,-1.2745414834096838,32.89500045776367,-2.1429090446692944,32.84999847412109,-0.010127789385916852 4185,2017-05-15,32.299999237060554,32.384998321533196,32.21500015258789,32.259998321533196,2223296.0,0.0065440661724560645,-1.615411702564595,0.21053054258904233,50.48229420928044,65.01082411970745,0.2766543962421366,-0.400608691059972,-0.5763336058147388,-0.6658997235229727,19.66059233498997,0.2949981689453054,0.8271920204956942,0.2184995651245174,-1.464001657126218,1.9010007873752492,-0.6227510460008503,1.059750176249885,0.9385240486144966,50.316462954580196,-20.163478854040584,0.841250611125366,5,0.10750102996825461,-0.38499832153321023,-0.6399993896484482,-0.5349988937378072,0.2050018310546804,0,-0.007430274595615738,2.8620784909531016,32.09000015258789,1.9589314548790235,31.774999618530273,-1.2745414834096838,32.89500045776367,-0.007430274595615738 4186,2017-05-16,32.360000610351555,32.47999954223633,32.174999237060554,32.264999389648445,2247510.0,0.0018576276999460184,-1.2181717297822796,2.374976158686575,52.443015765720986,63.98833870163876,0.2745243821176544,-0.38048796514490846,-0.6571918600976012,-0.7145890228956411,19.683902791923195,0.30500030517577414,0.8234814239751813,0.2152508735656653,-1.4050621322455044,1.835563879376835,-0.5949056293399195,1.0254073764712501,0.8438521928253238,58.96550862317228,-8.458033155623369,0.8101565029055842,5,0.0474996566772532,-0.44499969482421164,-0.7000007629394496,-0.5950002670288086,0.055000305175788355,1,0.015760145609208465,-1.615411702564595,32.299999237060554,2.8620784909531016,32.09000015258789,1.9589314548790235,31.774999618530273,0.015760145609208465 4187,2017-05-17,31.690000534057614,32.34000015258789,31.6200008392334,32.115001678466804,2756787.0,-0.02070457551473648,-1.548667726678887,-4.473638772888671,44.62732551118859,61.34519507887804,0.9495342073278543,0.37572045799655385,-0.0061092470496539875,-0.03961278939219781,19.203850295367157,0.739999771118157,0.7236837423034181,-0.4972492218017628,-2.014796963341329,1.0202985197377998,-1.2560230925715423,0.2615246489680203,1.4798751962710632,18.97449240093003,-42.738345303557054,0.7587738707697818,5,0.717499732971195,0.22500038146973012,-0.05125045776366832,0.07499980926513317,0.8049983978271591,2,0.024455651797713696,-1.2181717297822796,32.360000610351555,-1.615411702564595,32.299999237060554,2.8620784909531016,32.09000015258789,0.024455651797713696 4188,2017-05-18,31.51000022888184,31.8700008392334,31.18000030517578,31.770000457763672,3352195.0,-0.00568003477886736,1.999995853598869,0.6117635971151754,41.31276150049875,58.09637784454187,1.0082502177268147,0.6434479796597437,0.15281426359642225,0.14652306766256729,18.825697118976873,0.6900005340576172,0.7156900157804174,-0.7119995117187479,-2.1255032375203804,0.7015042140828847,-1.4187513746195641,-0.005247648817931605,1.626577970055596,25.384624413490226,-30.887095958454477,0.7067518629008162,5,0.6599998474121058,0.40500068664550426,0.03999900817870383,0.2550001144409073,1.6750011444091761,3,0.02776890150096989,-1.548667726678887,31.690000534057614,-1.2181717297822796,32.360000610351555,-1.615411702564595,32.299999237060554,0.02776890150096989 4189,2017-05-19,31.565000534057614,31.709999084472656,31.434999465942386,31.524999618530273,3189433.0,0.0017454872985167569,-1.4999826605632334,-0.15384953966913711,34.55332208499641,54.103214264167,0.7989855287008574,0.7003575726978006,0.07968203115388306,0.09660338197031848,17.934892007195955,0.2749996185302699,0.6749141163169092,-0.7052492141723654,-1.94023657743303,0.5297381490882955,-1.322742895802694,-0.08775553254203317,1.4933145491293551,29.615419602273285,-20.718742396845123,0.6174936816303309,5,0.5674991607666051,0.3500003814697301,0.04124879837036133,0.19999980926513317,1.6949977874755824,4,0.040709580811728596,1.999995853598869,31.51000022888184,-1.548667726678887,31.690000534057614,-1.2181717297822796,32.360000610351555,0.040709580811728596 4190,2017-05-22,31.53499984741211,31.774999618530273,31.5049991607666,31.76000022888184,2205601.0,-0.0009504415060324067,1.117657618573897,-5.624880793439459,41.68834102711189,50.88675336635961,0.6531103598282186,0.8378999738545616,0.11935884493344773,0.13228033793321714,16.95567997616142,0.2700004577636719,0.5280855976112662,-0.776249885559082,-1.8358269240286305,0.28332715291046284,-1.3060384047938527,-0.24646136632430782,1.448182644654409,27.307673121333853,-25.721093453812838,0.5297885192347731,5,0.532501220703125,0.3800010681152344,-0.006250381469730115,0.23000049591063743,1.7950019836425852,0,0.036150290000461105,-1.4999826605632334,31.565000534057614,1.999995853598869,31.51000022888184,-1.548667726678887,31.690000534057614,0.036150290000461105 4191,2017-05-23,31.70499992370605,31.864999771118164,31.45000076293945,31.45499992370605,2320471.0,0.005390838024941225,-2.1923206713910806,-1.1111092273131686,42.435941388809994,47.68320935775669,0.339291995360572,0.6583357117470321,-0.03330973866033915,-0.029400579322558684,17.06672695135978,0.4149990081787145,0.3496775535305865,-0.5787497520446827,-1.6724726538457624,0.514973149756397,-1.125611202945226,-0.03188830114414287,1.2060552808848364,45.258593757707196,-10.110776625574296,0.54686145090054,5,0.12500000000000355,0.21000099182129262,-0.22875022888183238,0.060000419616695666,1.2600002288818395,1,0.025232649308761346,1.117657618573897,31.53499984741211,-1.4999826605632334,31.565000534057614,1.999995853598869,31.51000022888184,0.025232649308761346 4192,2017-05-24,31.63500022888184,31.709999084472656,31.47500038146973,31.684999465942386,1521009.0,-0.0022078440306783076,3.700045777065953,-0.1999969482421875,29.954691226857136,44.32950616414628,0.23665109904904114,0.7261882323938771,0.05388777071880213,0.04739813913879232,17.14297269289072,0.23499870300292613,0.15483496186855206,-0.6237495422363217,-1.7540350634945305,0.5065359790218835,-1.1888923028654226,-0.05860678160721733,1.2068127797324415,65.9419668895596,14.455590590413834,0.565142760629103,5,0.1949996948242152,0.28000068664550426,-0.1187505722045934,0.1300001144409073,1.1849994659423793,2,0.02465625670940841,-2.1923206713910806,31.70499992370605,1.117657618573897,31.53499984741211,-1.4999826605632334,31.565000534057614,0.02465625670940841 4193,2017-05-25,31.520000457763672,31.84000015258789,31.38999938964844,31.7549991607666,1756037.0,-0.003635206900146515,1.2222222222222048,4.70004577706569,26.251986936291686,40.41663107230621,0.3483031023784271,0.8264611249256291,0.18864982168244637,0.1659626771633924,17.14740359045154,0.4500007629394496,-0.04003295184890021,-0.7024993896484375,-1.8801527906264255,0.4751540113295505,-1.2913260901374315,-0.11367268915944351,1.2553400427130725,27.368623939414082,-19.24461536205268,0.5888267004889942,5,0.3099994659423828,0.3950004577636719,-0.11500072479248047,0.24499988555907493,1.9749984741211009,3,0.030932692257653382,3.700045777065953,31.63500022888184,-2.1923206713910806,31.70499992370605,1.117657618573897,31.53499984741211,0.030932692257653382 4194,2017-05-26,31.584999084472656,31.6200008392334,31.36000061035156,31.540000915527344,1551495.0,0.0020621391422910307,3.5216771154676043,-0.191482626798802,27.462695744855154,37.85889790959229,0.22812672439313175,0.7341254676695144,0.1429642869918304,0.10334625045872059,16.707858574103334,0.2600002288818395,-0.25648534436578174,-0.5962507247924833,-1.8036699334460948,0.6111684838611318,-1.1999603291192926,0.007458879534322449,1.1265278081920513,44.554227333673644,2.583043271092315,0.6037096043268068,5,0.24500083923339844,0.3300018310546875,-0.19249916076660156,0.18000125885009055,1.720001220703125,4,0.05065703135020594,1.2222222222222048,31.520000457763672,3.700045777065953,31.63500022888184,-2.1923206713910806,31.70499992370605,0.05065703135020594 4195,2017-05-29,31.57999992370605,31.690000534057614,31.5,31.5,700417.0,-0.00015827642588295276,-3.750017881410397,1.7778484231942242,29.582033403719038,35.318788758258734,0.13438552562738337,0.6611865839874831,0.16358690307458446,0.11351696476306117,15.409032038006423,0.19000053405761363,-0.3431232130407196,-0.5302498817443855,-1.701409449280117,0.6409096857913461,-1.1158296655122548,0.055329902023480315,1.0702659054590988,43.56429286348241,4.35425384479182,0.5855797837678659,5,0.1800003051757848,0.34500122070312855,-0.31374979019164684,0.1550006866455078,1.6400012969970739,0,0.05319817612051447,3.5216771154676043,31.584999084472656,1.2222222222222048,31.520000457763672,3.700045777065953,31.63500022888184,0.05319817612051447 4196,2017-05-30,31.81999969482422,31.81999969482422,31.440000534057614,31.520000457763672,2642049.0,0.007599739445787845,1.5333341810460164,3.7499940395300047,33.73675244059794,34.108725083748666,-0.2126290062208298,0.4144779967347958,-0.07847188499175317,-0.12832573255529667,14.880630607182473,0.3799991607666051,-0.4652028710112255,-0.2725001335144057,-1.4502697816267798,0.9052695145979719,-0.8613849575705927,0.3163846905417813,0.7714555133813548,95.833233992164,57.06001860875169,0.5888848240561887,5,-0.2949991226196289,0.4250011444091797,-0.5962495803833008,-0.0849990844726598,1.1700019836425852,1,0.04745449876531871,-3.750017881410397,31.57999992370605,3.5216771154676043,31.584999084472656,1.2222222222222048,31.520000457763672,0.04745449876531871 4197,2017-05-31,32.514999389648445,32.71500015258789,31.79999923706055,31.809999465942386,7199669.0,0.021841599669696787,-1.5241391285131025,2.3500057220604624,62.84722199226618,36.501442916167264,-0.8697603537191831,-0.2774180454108759,-0.772977602593194,-0.8213852019502212,14.784751397809403,0.9150009155273402,-0.5092702985288753,0.4114995002746653,-0.778281696644207,1.6012806971935376,-0.18339109818477084,1.0063900987341015,-1.3349990844726634,85.23979110654467,41.659121907817266,0.5948905984594354,5,-0.47749900817871804,-0.26999855041504617,-1.1274986267089915,-0.7799987792968857,0.31500244140625,2,0.013839789985747641,1.5333341810460164,31.81999969482422,-3.750017881410397,31.57999992370605,3.5216771154676043,31.584999084472656,0.013839789985747641 4198,2017-06-01,32.330001831054695,32.595001220703125,32.330001831054695,32.540000915527344,2777095.0,-0.0056896067066403155,-1.523814713896561,-0.29787107404029434,54.36367293433872,38.702593010538635,-0.621578925800371,-0.1497142052255498,-0.5851122190640012,-0.6314318321747123,13.782028644265171,0.2649993896484304,-0.5781703644267289,0.25800180435181375,-0.8679475345092129,1.3839511432128404,-0.30497286507870314,0.8209764737823271,-1.11930152893067,71.5868301403421,25.85083286962005,0.5629746694305142,6,-0.29250144958496804,-0.08500099182129617,-0.9300022125244212,-0.5950012207031357,0.8149986267089773,3,0.015156134736090676,-1.5241391285131025,32.514999389648445,1.5333341810460164,31.81999969482422,-3.750017881410397,31.57999992370605,0.015156134736090676 4199,2017-06-02,32.634998321533196,32.825000762939446,32.46500015258789,32.485000610351555,2059430.0,0.009433853176758378,-2.78950749894614,-0.7142779291553375,55.88751914057141,40.28027946758969,-0.8480121645960423,-0.5166406246745723,-0.8725156097595779,-0.9266947453981373,12.437530705684678,0.4949989318847514,-0.5422771594131177,0.5854983329772878,-0.4710645198714758,1.6420611858260514,0.05721690655290956,1.1137797594016696,-1.3942120223998948,86.28141443993502,39.42599157496723,0.528281426424381,6,-0.5424976348876953,-0.3899974822997976,-1.2349987030029226,-0.8999977111816371,0.4700012207031321,4,0.02635209604972255,-1.523814713896561,32.330001831054695,-1.5241391285131025,32.514999389648445,1.5333341810460164,31.81999969482422,0.02635209604972255 4200,2017-06-06,32.34999847412109,32.735000610351555,32.22999954223633,32.56999969482422,2898734.0,-0.008732951189522886,-1.1956611878658905,-1.4666971847105075,49.83709833743383,41.10263023965901,-0.48639691923963824,-0.3060053102448066,-0.5635226274521301,-0.6376712260638442,10.83885140429591,0.5050010681152273,-0.47359210016224296,0.3377486228942814,-0.6106038658021546,1.2861011115907175,-0.13642762145393306,0.8119248672424995,-1.0458435964355388,65.70381152919748,19.538346662101134,0.4741762443482173,6,-0.25749778747558594,-0.10499763488768821,-0.8274974822997976,-0.6149978637695277,1.6500015258789134,1,0.029520923527049492,-2.78950749894614,32.634998321533196,-1.523814713896561,32.330001831054695,-1.5241391285131025,32.514999389648445,0.029520923527049492 4201,2017-06-07,32.084999084472656,32.415000915527344,32.075000762939446,32.34000015258789,2227722.0,-0.00819163530596212,-1.4727489630872188,1.159089332778434,57.41087857843753,44.15331772316794,-0.1808436881650337,-0.10672832968386459,-0.2880756305957064,-0.36575731409654466,9.248524241600439,0.34000015258789773,-0.37621916103389097,0.1109992027282729,-0.7530460684843021,0.9750444739408479,-0.3210234328780146,0.5430218383345604,-0.7200103713769508,27.804821770165706,-20.899577846373912,0.43202263560628695,6,0.007501602172844457,0.1600017547607422,-0.2949981689453125,-0.2949981689453125,2.095001220703125,2,0.03537485331516632,-1.1956611878658905,32.34999847412109,-2.78950749894614,32.634998321533196,-1.523814713896561,32.330001831054695,0.03537485331516632 4202,2017-06-08,31.94499969482422,32.220001220703125,31.940000534057614,32.154998779296875,2152526.0,-0.004363390794553279,-1.5454908012692188,0.8235223719837839,58.285734215633646,47.71262297642815,0.00866470343039083,-0.04379521147805576,-0.13484912916259617,-0.22397825396172522,7.685926583163669,0.28000068664551137,-0.32369557074242294,0.01849985122680664,-0.7289451262492079,0.7659448287028212,-0.3552226375111971,0.3922223399648139,-0.5216104997347628,0.5648767766898077,-48.97887055920098,0.3737224887380069,6,0.14750099182128196,0.3000011444091797,-0.154998779296875,-0.154998779296875,2.2150001525878906,3,0.03271253697372534,-1.4727489630872188,32.084999084472656,-1.1956611878658905,32.34999847412109,-2.78950749894614,32.634998321533196,0.03271253697372534 4203,2017-06-09,31.90999984741211,32.21500015258789,31.76000022888184,31.93000030517578,2032449.0,-0.0010956283533093414,-1.8437522351763516,0.09524069028156222,56.62189322467639,50.9525338075194,0.1171201870061509,0.001936362917351886,-0.07547287217668242,-0.18275370315436135,8.145807885374795,0.45499992370605113,-0.28404006328919706,-0.02325000762939311,-0.7673651871364484,0.7208651718776622,-0.3953075973829243,0.34880758212413454,-0.43054618960865554,14.084464160668327,-36.41116457230001,0.372057589753528,6,0.22250080108641868,0.33500099182128906,-0.11999893188476562,-0.11999893188476562,2.2900009155273366,4,0.028831149734937833,-1.5454908012692188,31.94499969482422,-1.4727489630872188,32.084999084472656,-1.1956611878658905,32.34999847412109,0.028831149734937833 4204,2017-06-12,31.76499938964844,31.85000038146973,31.57500076293945,31.84000015258789,2133633.0,-0.004544044451803009,4.789391262447516,3.749952317375371,54.227948652859936,53.69096883520172,0.3244591764925495,0.12789754182585966,0.08643528115645438,-0.030631974858653876,8.355888381785444,0.3349990844726598,-0.19298455888623423,-0.1520004272460902,-0.8958971999801086,0.5918963454879282,-0.5239488136130994,0.21994795912091902,-0.23172384763954668,16.37919411221197,-35.519076155341224,0.37194838636700867,6,0.367501258850087,0.4800014495849574,0.030001640319820666,0.025001525878902697,2.0750007629394496,0,0.04344407664509342,-1.8437522351763516,31.90999984741211,-1.5454908012692188,31.94499969482422,-1.4727489630872188,32.084999084472656,0.04344407664509342 4205,2017-06-13,32.060001373291016,32.115001678466804,31.770000457763672,31.864999771118164,1971365.0,0.009287013672624411,1.2622866755466584,-2.599994913788842,56.23905953023452,56.191225178494676,0.1170107065082675,-0.1960583879530695,-0.19513600258172303,-0.3179225176169389,8.37875556967644,0.3500022888183629,-0.0643930612909358,0.15500144958496165,-0.5703946136802287,0.8803975128501484,-0.20769658204763175,0.517699481217555,-0.48500061035156605,57.738157410729464,4.793467351353023,0.3626980316325942,6,0.1399993896484304,0.10999870300292969,0.09999942779541016,-0.14500045776367188,1.6499977111816406,1,0.03259507561393593,4.789391262447516,31.76499938964844,-1.8437522351763516,31.90999984741211,-1.5454908012692188,31.94499969482422,0.03259507561393593 4206,2017-06-14,32.86999893188477,33.424999237060554,32.169998168945305,32.209999084472656,5324156.0,0.025265050651824383,-2.3918870852170238,3.384586793430986,67.22457885246982,56.67759816296176,-0.5904760474926434,-1.0180869667841819,-0.9934581541667455,-1.1171766166174137,8.90462250338917,1.3649978637695384,0.08535565409329138,0.9394990921020572,0.11735300092325929,1.761645183280855,0.5284260465126565,1.3505721376914543,-1.2949981689453232,69.99995875999572,17.926886492989695,0.4110730455893987,6,-0.36999893188477273,-0.5674991607666087,-0.5974979400634837,-0.954998016357429,0.6550025939941335,2,0.03437788575706624,1.2622866755466584,32.060001373291016,4.789391262447516,31.76499938964844,-1.8437522351763516,31.90999984741211,0.03437788575706624 4207,2017-06-15,32.46500015258789,33.0,32.185001373291016,32.80500030517578,3876127.0,-0.012321228854803024,1.2328743500640138,-0.5151518654451871,62.1935804608168,57.54758788812599,-0.21603377930807,-0.5818836681137967,-0.5889864611456126,-0.7042392039165364,10.056500091843535,0.8149986267089844,0.2216414452533897,0.4957503318786607,-0.35134493714257076,1.3428456008998957,0.07220269736804141,0.91929796638928,-0.7789994812011756,48.108114795676315,-6.797027415072435,0.4235476345106175,6,0.034999847412109375,-0.16250038146972656,-0.19249916076660156,-0.5499992370605469,0.6049995422363281,3,0.052826124889181036,-2.3918870852170238,32.86999893188477,1.2622866755466584,32.060001373291016,4.789391262447516,31.76499938964844,0.052826124889181036 4208,2017-06-16,32.384998321533196,32.720001220703125,32.15999984741211,32.59999847412109,8402321.0,-0.0024642485962939054,1.4615139549115994,0.6323531061719531,60.282788324059595,58.03595113073579,-0.14238342913130708,-0.4563662184130379,-0.49949131391761625,-0.6128512395895811,10.613741390122494,0.5600013732910156,0.3350195031144203,0.3719985961913963,-0.4655561053092683,1.2095532976920609,-0.04677875455893599,0.7907759469417286,-0.5946577362060523,43.78368792863785,-11.91727289085403,0.41877735075033307,6,0.11500167846680398,-0.08249855041503196,-0.11249732971190696,-0.46999740600585227,0.35500335693360796,4,0.054809375262455884,1.2328743500640138,32.46500015258789,-2.3918870852170238,32.86999893188477,1.2622866755466584,32.060001373291016,0.054809375262455884 4209,2017-06-19,32.84999847412109,32.935001373291016,32.615001678466804,32.615001678466804,2123829.0,0.014358504761098123,-1.7234387935653526,-1.0930075761607543,64.59770881007988,59.67601896102978,-0.6410967334338551,-0.8644840944975414,-0.9505273986374121,-1.064763406966506,11.291299491600949,0.5500030517578196,0.2983008637866611,0.7727488517761145,-0.11570546127447301,1.6612031648266985,0.32852169525082076,1.2169760083014083,-0.9615783696899385,65.25672585790345,7.689237181466666,0.4442271565252924,6,-0.34999847412108664,-0.5474987030029226,-0.6887478828430105,-0.9349975585937429,0.025001525878913355,0,0.04109596199469778,1.4615139549115994,32.384998321533196,1.2328743500640138,32.46500015258789,-2.3918870852170238,32.86999893188477,0.04109596199469778 4210,2017-06-20,32.674999237060554,33.075000762939446,32.674999237060554,33.0,2149090.0,-0.005327222075775628,-1.4615420730777107,-1.3830008278818124,59.976675554289535,59.961107513902235,-0.4639357683140162,-0.632108465513376,-0.75911878861573,-0.8873008953767396,12.178288597617795,0.40000152587889204,0.30166150839926686,0.5407496452331628,-0.3475020282485346,1.4290013187148567,0.09662380849231766,0.984875481974008,-0.6943843846716398,40.71143384437267,-11.519339419457047,0.44412583674084694,6,-0.17499923706055398,-0.3724994659423899,-0.5137486457824778,-0.7599983215332102,0.2350006103515554,1,0.03565419870632991,-1.7234387935653526,32.84999847412109,1.4615139549115994,32.384998321533196,1.2328743500640138,32.46500015258789,0.03565419870632991 4211,2017-06-21,32.505001068115234,32.755001068115234,32.40999984741211,32.650001525878906,1852459.0,-0.005202698482468682,-1.0596909552602511,0.4461542073077788,49.86704326749911,59.02569740855395,-0.25490048169519497,-0.4206712435490729,-0.5769273457900397,-0.7153239498864181,13.066465120951587,0.345001220703125,0.2709731777886617,0.3307514190673828,-0.5481125254223187,1.2096153635570843,-0.10868055317746439,0.7701833913122336,-0.43772315264602213,37.705013716220456,-9.922778887945391,0.43943197224484987,6,-0.005001068115234375,-0.2025012969970703,-0.3437504768371582,-0.5900001525878906,0.2749977111816406,2,0.03707115756840951,-1.4615420730777107,32.674999237060554,-1.7234387935653526,32.84999847412109,1.4615139549115994,32.384998321533196,0.03707115756840951 4212,2017-06-22,32.415000915527344,32.5,32.279998779296875,32.485000610351555,1669732.0,-0.0027688094025682952,3.40009155413138,0.48275499197595795,51.15960764231492,58.41877678829157,-0.10193947631854172,-0.2837892372635906,-0.46924194528850904,-0.6231297554092308,13.903005112002075,0.22500228881835938,0.2792376333143771,0.2017512321472168,-0.6449960908784291,1.0484985551728663,-0.22162242936560972,0.6251248936600398,-0.2662597207626476,27.868941307918938,-16.037169735863266,0.4233736615128246,6,0.08499908447265625,-0.11250114440917969,-0.2537503242492676,-0.5,0.3400001525878906,3,0.03424342369275868,-1.0596909552602511,32.505001068115234,-1.4615420730777107,32.674999237060554,-1.7234387935653526,32.84999847412109,0.03424342369275868 4213,2017-06-23,32.49499893188477,32.634998321533196,32.31999969482422,32.375,1754285.0,0.0024679319481095696,-1.7391239447364748,-1.714277929155589,47.96512208158606,57.722907169261134,-0.10083228916705878,-0.3025073038409474,-0.5217174688771351,-0.6933408946595989,15.098696499615649,0.31499862670897727,0.285275223603783,0.2329993247985911,-0.5559929621333524,1.021991611730538,-0.16149681866738064,0.6274954682645628,-0.2696822545823281,27.04397687195718,-11.026809870555358,0.3944961434659728,6,0.10250091552733664,-0.19249916076660867,-0.33374834060669656,-0.579998016357429,0.30500030517578125,4,0.017695054064926996,3.40009155413138,32.415000915527344,-1.0596909552602511,32.505001068115234,-1.4615420730777107,32.674999237060554,0.017695054064926996 4214,2017-06-26,33.185001373291016,33.34999847412109,32.575000762939446,32.575000762939446,3087973.0,0.021234111835258362,-1.540973559796824,5.083383666592249,60.85830250321705,58.23615638848141,-0.6350019222003453,-0.9133220698448525,-1.1717434970937504,-1.3617805460362433,16.607351983651647,0.8549995422363139,0.32000998148601667,0.8430016517639132,0.019336016541757317,1.6666672869860726,0.43116883415283525,1.254834469374991,-0.9050025939941406,84.57970580475931,47.938684353730196,0.4118328176110793,6,-0.3925018310546875,-0.7925014495849609,-1.142500877380371,-1.2700004577636719,0.19499969482421875,0,-0.013409663293923235,-1.7391239447364748,32.49499893188477,3.40009155413138,32.415000915527344,-1.0596909552602511,32.505001068115234,-0.013409663293923235 4215,2017-06-27,33.259998321533196,33.330001831054695,33.05500030517578,33.19499969482422,2566711.0,0.0022599651992945002,1.6828678290317212,0.10655501913599032,66.0738831166797,58.10830130672696,-0.5832091165609654,-0.9022639963264112,-1.2020057536466666,-1.4199087016088505,18.339429494097363,0.27500152587891336,0.37159440976721214,0.833998680114739,-0.00498279894398479,1.6729801591734663,0.41450794058537355,1.2534894196441044,-0.9399986267089773,91.58876838720252,51.6063642107013,0.4194907395293633,6,-0.5049991607665945,-0.8674983978271413,-1.2362480163574148,-1.3449974060058523,0.5,1,-0.011575416144382067,-1.540973559796824,33.185001373291016,-1.7391239447364748,32.49499893188477,3.40009155413138,32.415000915527344,-0.011575416144382067 4216,2017-06-28,33.330001831054695,33.365001678466804,32.889999389648445,33.009998321533196,2688316.0,0.002104735810409819,1.4358891595018528,4.923234931628199,69.31663165869679,58.89975143982474,-0.6493893914260482,-0.8994572742665738,-1.2261835038372695,-1.4715868981005684,20.139991850671045,0.4750022888183594,0.4519312796998136,0.8285020828247127,-0.05162420374663412,1.7086283693960596,0.38843893953903574,1.2685652261103897,-0.9437021636962939,96.77421623122983,49.66571743303397,0.44006314328567414,6,-0.5675010681152415,-0.9375019073486399,-1.3387508392334055,-1.4150009155273509,0.3449974060058594,2,-0.012601318948961326,1.6828678290317212,33.259998321533196,-1.540973559796824,33.185001373291016,-1.7391239447364748,32.49499893188477,-0.012601318948961326 4217,2017-06-29,32.96500015258789,33.549999237060554,32.955001831054695,33.404998779296875,3379437.0,-0.010951144866926499,-1.586971845586181,-1.374980628702837,63.47381939288345,59.25431044747182,-0.23021340273827917,-0.5259814423520339,-0.8104319467216996,-1.0919526970108535,20.601938994796264,0.5949974060058594,0.5024061731671097,0.4410003662109361,-0.46325637209670134,1.34525710451857,-0.011128002942882631,0.8931287353647548,-0.516378511047364,52.439081122823694,1.1056238948316661,0.45212836915381766,6,-0.05000114440917969,-0.5100002288818359,-1.0924997329711914,-1.0499992370605469,1.2350006103515554,3,-0.0056120543738718,1.4358891595018528,33.330001831054695,1.6828678290317212,33.259998321533196,-1.540973559796824,33.185001373291016,-0.0056120543738718 4218,2017-06-30,32.81999969482422,33.279998779296875,32.799999237060554,32.950000762939446,2914210.0,-0.0043986184466099365,-4.646987546281102,0.29545789514750037,63.473819392883385,59.12943384556111,-0.019018948538800373,-0.3608925144861246,-0.6145142400075585,-0.930060420966484,20.960586244055957,0.479999542236321,0.4360226465771291,0.27150001525878764,-0.6371666801033626,1.1801667106209415,-0.18283333242229105,0.7258333629398663,-0.2832678456420865,25.12813490355684,-29.361639948293153,0.4543333476810766,6,0.09499931335449219,-0.36499977111816406,-0.9474992752075195,-0.904998779296875,1.3349990844726562,4,-0.0019804578706085207,-1.586971845586181,32.96500015258789,1.4358891595018528,33.330001831054695,1.6828678290317212,33.259998321533196,-0.0019804578706085207 4219,2017-07-03,33.49499893188477,33.56999969482422,33.049999237060554,33.264999389648445,2235248.0,0.020566704550183168,1.7368368217638555,-1.7692127116406964,66.70545017887778,59.877075470515365,-0.6625805529266913,-1.020479707716376,-1.22277171668064,-1.583432592924332,21.13083574090743,0.75,0.4342867500653824,0.9034992218017663,-0.09895626796485857,1.9059547115683877,0.40227147691845744,1.4047269666850752,-0.8772056916723656,90.2596469673183,34.68618034766669,0.5012277448833115,7,-0.5699996948242259,-1.029998779296882,-1.6224985122680735,-1.579998016357429,1.1000022888183523,0,-0.020749357127539114,-4.646987546281102,32.81999969482422,-1.586971845586181,32.96500015258789,1.4358891595018528,33.330001831054695,-0.020749357127539114 4220,2017-07-04,33.30500030517578,33.560001373291016,33.240001678466804,33.334999084472656,1787899.0,-0.005672447612115827,-3.000095369796652,-0.13042973479508402,55.91838725984254,60.54944702522019,-0.4177490623112661,-0.7960818662098958,-0.9705704132557571,-1.3675826584483062,21.83038207859477,0.31999969482421164,0.4471219755360991,0.6657505035400391,-0.3783824401970506,1.7098834472771323,0.1436840316714907,1.1878169754085874,-0.5919864195021916,65.58451531079824,11.346973982208986,0.522066471868546,7,-0.3800010681152344,-0.8000001907348633,-1.432499885559082,-1.3899993896484375,1.1199989318847727,1,0.002251937014028371,1.7368368217638555,33.49499893188477,-4.646987546281102,32.81999969482422,-1.586971845586181,32.96500015258789,0.002251937014028371 4221,2017-07-05,33.220001220703125,33.514999389648445,33.220001220703125,33.275001525878906,2323669.0,-0.002552141831370758,-9.727146622277967,1.8334181078331637,61.25188034469849,61.67081065881837,-0.2465931547704443,-0.6552884153018823,-0.8727202924162327,-1.2623929171579746,22.88074983552466,0.2949981689453196,0.39581826877586224,0.5240013122558622,-0.5166646163177901,1.5646672408295146,0.0036683479690324816,1.044334276542692,-0.421288754114471,54.54567973406085,-0.4478935742872352,0.5203329642868267,7,-0.27500152587890625,-0.715001106262207,-1.3775005340576172,-1.3050003051757812,0.9300003051757812,2,0.01625518004176163,-3.000095369796652,33.30500030517578,1.7368368217638555,33.49499893188477,-4.646987546281102,32.81999969482422,0.01625518004176163 4222,2017-07-06,32.990001678466804,33.27000045776367,32.74499893188477,33.139999389648445,3227314.0,-0.006923526001949121,1.5609840061780051,2.727215980024969,58.63058246826905,62.855861812894254,0.08219103805461714,-0.3615212082714052,-0.6284087289816327,-1.0178858096354482,23.87050039836512,0.5250015258788991,0.3777769879125472,0.24175167083740945,-0.7436166272189411,1.2271199688937635,-0.25093247819076936,0.7344358198655883,0.5799980163574148,29.6972751527036,-25.610734192973435,0.4926841490281769,7,0.08249855041503196,-0.41750144958496804,-1.1050009727478098,-1.0750007629394602,1.25,3,0.020763792777884538,-9.727146622277967,33.220001220703125,-3.000095369796652,33.30500030517578,1.7368368217638555,33.49499893188477,0.020763792777884538 4223,2017-07-07,32.830001831054695,32.96500015258789,32.650001525878906,32.935001373291016,1896949.0,-0.004849949659643249,2.8182322613460338,0.700007629510901,49.68755215411413,61.61466732966059,0.3293422845962084,-0.13603789238147357,-0.4592071807011777,-0.8491911649511898,25.210737231716042,0.34000015258789773,0.42503016819922834,0.03575172424316975,-0.8673092214651987,0.9388126699515382,-0.41577874861101094,0.48728219709735043,0.723497848510732,19.56528950292814,-33.05976432070787,0.45153047285418396,7,0.2799987792968679,-0.25750160217285867,-0.6887512207031321,-0.9150009155273509,1.9249992370605398,4,0.04173009002359662,1.5609840061780051,32.990001678466804,-9.727146622277967,33.220001220703125,-3.000095369796652,33.30500030517578,0.04173009002359662 4224,2017-07-10,33.14500045776367,33.25,32.93000030517578,33.025001525878906,1750608.0,0.009594840363700952,-1.064505014458869,-1.1428519527702863,57.03595413221237,60.610452998053105,0.009021527659960782,-0.36085035153368494,-0.7664733623358018,-1.1559700876588295,27.146750402925377,0.4199981689453054,0.4865894581733343,0.28175029754638814,-0.49178080112623945,1.0552813962190157,-0.1050152517899221,0.6685158468826984,0.3723592956542916,54.39549614128635,0.25256668645864266,0.3867655493363124,7,-0.034999847412109375,-0.5725002288818359,-1.0037498474121094,-1.2299995422363281,1.9549980163574148,0,0.030472116686805606,2.8182322613460338,32.830001831054695,1.5609840061780051,32.990001678466804,-9.727146622277967,33.220001220703125,0.030472116686805606 4225,2017-07-11,33.10499954223633,33.39500045776367,33.064998626708984,33.189998626708984,1895916.0,-0.0012068461298806454,-3.0,-0.7083320087738818,59.345773290456556,59.50257984602641,0.0276291891968512,-0.2514380509348726,-0.7380657679680596,-1.1087768214965763,28.767760826771845,0.3300018310546875,0.5622494989111999,0.18949947357177876,-0.4911808833263578,0.8701798304699153,-0.1508407048772895,0.529839652020847,0.37766588208007335,52.60105665170142,-3.471572266347522,0.34034017844906844,7,0.005001068115234375,-0.5324993133544922,-0.936248779296875,-1.1899986267089844,2.4000015258789062,1,0.04500835822594729,-1.064505014458869,33.14500045776367,2.8182322613460338,32.830001831054695,1.5609840061780051,32.990001678466804,0.04500835822594729 4226,2017-07-12,34.0,34.174999237060554,33.314998626708984,33.31999969482422,3724130.0,0.027035205260214745,-1.4927465723131563,-8.000089758549501,69.73847229664756,60.19865239088909,-0.8519265652769619,-1.1145864702162953,-1.6079022830424492,-1.9919462270283503,28.97811356155733,1.0699996948242259,0.5518074599018945,1.0279998779296875,0.193100333869765,1.86289942198961,0.6105501058997262,1.4454496499596488,-1.3499984741210938,88.52462296976462,27.691231768408585,0.41744977202995953,7,-0.5874996185302734,-1.125,-1.8312492370605469,-2.0849990844726562,1.115001678466804,2,0.012499977560604503,-3.0,33.10499954223633,-1.064505014458869,33.14500045776367,2.8182322613460338,32.830001831054695,0.012499977560604503 4227,2017-07-13,34.18000030517578,34.255001068115234,33.97999954223633,34.060001373291016,2921934.0,0.00529412662281703,1.0370448861950579,0.1764689382804699,70.47388439849699,60.97643739151282,-0.9403413752808518,-1.2221771743268803,-1.7639967163680481,-2.1575116299784156,29.230771449809833,0.27500152587890625,0.5200814667680405,1.1222501754760756,0.16350361126364987,2.0809967396885014,0.6428768933698663,1.601623457582285,-1.499498825073239,95.32705393579423,28.971191495344527,0.4793732821062123,7,-0.7274990081787109,-1.2649993896484375,-2.011249542236328,-2.2649993896484375,0.7999992370605469,3,-0.0008776705391758677,-1.4927465723131563,34.0,-3.0,33.10499954223633,-1.064505014458869,33.14500045776367,-0.0008776705391758677 4228,2017-07-14,34.15999984741211,34.200000762939446,34.040000915527344,34.200000762939446,2090703.0,-0.00058515089482436,6.99980926950468,-0.33334392980888633,64.1509225035046,60.69260098313803,-0.7937431227192349,-1.1197921491379503,-1.7412681535754189,-2.124562893861693,29.550565114046677,0.15999984741210227,0.4697170569379807,1.0134996414184556,-0.009499463619029314,2.0364987464559405,0.5020000888997131,1.524999193937198,-1.416518383789061,92.83010067915967,27.590583218053737,0.511499552518742,7,-0.7074985504150391,-1.2449989318847656,-1.9912490844726562,-2.2449989318847656,0.6399993896484446,4,0.002341973987472157,1.0370448861950579,34.18000030517578,-1.4927465723131563,34.0,-3.0,33.10499954223633,0.002341973987472157 4229,2017-07-17,34.200000762939446,34.310001373291016,33.93000030517578,34.174999237060554,1734678.0,0.0011709869937357453,2.102014760377417,-0.6250238413119816,63.783012198068654,61.56644819849648,-0.8082151823393815,-1.1103993291644656,-1.7820496424620202,-2.1553230837084385,29.674390032850717,0.3800010681152344,0.470067521562612,0.9860004425048743,-0.12867004359844714,2.1006709286081957,0.4286651994532136,1.543335685556535,-1.3960585151367084,91.16462910193894,28.04949213693139,0.557335243051659,7,-0.7199993133544851,-1.2574996948242116,-2.0112500190734792,-2.2849998474121023,1.0249977111816477,0,0.01622807873668841,6.99980926950468,34.15999984741211,1.0370448861950579,34.18000030517578,-1.4927465723131563,34.0,0.01622807873668841 4230,2017-07-18,33.84000015258789,34.205001831054695,33.72499847412109,34.110000610351555,2492361.0,-0.010526333401187138,1.086957963959628,-10.79935916997839,56.891867788805946,61.08200235895286,-0.4071613981480908,-0.6942386868327759,-1.427351385825311,-1.7895982186107204,29.453789710613044,0.48000335693360796,0.4775038400854328,0.5677497863769503,-0.5500790448019544,1.685578617555855,0.008835370787501517,1.126664201966399,-0.9456943572558529,52.76382680172064,-5.84194007381214,0.558914415589452,7,-0.3599987030029297,-0.7999992370605469,-1.6512494087219238,-1.9249992370605469,1.1300010681152344,1,0.037233992785216996,2.102014760377417,34.200000762939446,6.99980926950468,34.15999984741211,1.0370448861950579,34.18000030517578,0.037233992785216996 4231,2017-07-19,33.709999084472656,33.985000610351555,33.639999389648445,33.89500045776367,1681443.0,-0.00384163911137847,-1.1230794511543887,0.6851891097642137,60.75034486403058,61.31753151403748,-0.2238889445365828,-0.49469685160765664,-1.2963742390284239,-1.656566625443972,29.74616572452226,0.3450012207031108,0.40915535938911773,0.3774988174438505,-0.6951930840785181,1.450190718966219,-0.15884713331733735,0.9138447682050383,-0.7307515544630832,10.447684713356715,-46.91654291410051,0.5363459507611854,7,-0.2299976348876953,-0.47499847412109375,-1.524998664855957,-1.7949981689453125,1.3250007629394531,2,0.05324835456520027,1.086957963959628,33.84000015258789,2.102014760377417,34.200000762939446,6.99980926950468,34.15999984741211,0.05324835456520027 4232,2017-07-20,33.525001525878906,33.97999954223633,33.259998321533196,33.875,2631377.0,-0.005487913486149076,1.5714441416893987,1.8918696001814546,60.057095342474135,62.46970297941082,0.05026506753534932,-0.234289164908418,-1.1139809353169454,-1.465112744936981,30.018839030018114,0.7200012207031321,0.4118909944053968,0.13700122833252237,-0.8470098120382232,1.121012268703268,-0.35500429185285043,0.6290067485178952,-0.4659087652724452,25.238327060294345,-34.70801821116945,0.49200552018537447,7,0.09499931335449219,-0.29000091552734375,-1.1237516403198242,-1.5525016784667933,1.2049980163574219,3,0.04742729545770574,-1.1230794511543887,33.709999084472656,1.086957963959628,33.84000015258789,2.102014760377417,34.200000762939446,0.04742729545770574 4233,2017-07-21,33.06999969482422,33.540000915527344,32.78499984741211,33.435001373291016,4580754.0,-0.013572015222831801,1.6260871872781673,1.042866485013624,43.53121374731011,60.96917626997724,0.6066907586475665,0.28037392156309693,-0.6308177155825945,-1.0055961589972853,29.77279716579989,0.7550010681152344,0.3909226496417233,-0.3467506408691392,-1.2512959882941175,0.5577947065558391,-0.7990233145816319,0.10552203284335349,1.2400016784667969,18.688495885133953,-35.87749768933494,0.45227267371249086,7,0.47750091552734375,0.16500091552734375,-0.6687498092651367,-1.0974998474121058,1.595001220703125,4,0.05775627048799281,1.5714441416893987,33.525001525878906,-1.1230794511543887,33.709999084472656,1.086957963959628,33.84000015258789,0.05775627048799281 4234,2017-07-24,32.740001678466804,33.134998321533196,32.685001373291016,33.080001831054695,2388613.0,-0.009978772887895171,1.0000169544688688,0.9315029838111263,41.75184302823546,59.014295129730456,0.975815596978471,0.6064155614326623,-0.28606725186094906,-0.6766289123349978,28.577722947167544,0.4499969482421804,0.3894026430176041,-0.6544986724853459,-1.6038298257791936,0.2948324808085019,-1.1291642491322662,-0.17983309583842555,1.539499664306632,3.6184400402555337,-47.50676891090657,0.4746655766469222,7,0.7574996948242116,0.5549983978271413,-0.33875179290772195,-0.767501831054691,1.5699996948242116,0,0.06291989776984708,1.6260871872781673,33.06999969482422,1.5714441416893987,33.525001525878906,-1.1230794511543887,33.709999084472656,0.06291989776984708 4235,2017-07-25,32.875,33.049999237060554,32.665000915527344,32.68000030517578,2135776.0,0.004123344978995025,-2.42223051100342,-0.5735282567963289,45.03595147922493,56.26957059446127,0.8993355857051455,0.46493259081955784,-0.41121020414823306,-0.8201065313333658,27.30419914453943,0.38499832153321023,0.4455198246729637,-0.5002504348754897,-1.476302570752189,0.47580170100120966,-0.9882765028138394,-0.012224366937140019,1.3407213439941401,15.909025229026472,-33.34664595769546,0.4880260679383491,7,0.6125011444091797,0.4200000762939453,-0.47375011444091797,-0.9025001525878871,1.700000762939446,1,0.0714828433192729,1.0000169544688688,32.740001678466804,1.6260871872781673,33.06999969482422,1.5714441416893987,33.525001525878906,0.0714828433192729 4236,2017-07-26,32.90999984741211,33.209999084472656,32.814998626708984,32.830001831054695,1973279.0,0.0010646341418132366,-6.181537607934251,0.4102468797683426,48.78045943858788,53.85919004336025,0.7749539116927409,0.41830039277520825,-0.4376791042031414,-0.8588377495601165,26.451176846793473,0.3950004577636719,0.4523583385792449,-0.4442504882812486,-1.442228444628249,0.5537274680657518,-0.9432394664547488,0.05473848989225161,1.2126782708740222,18.631116938724006,-31.731292444457978,0.4989889781735007,7,0.5775012969970703,0.38500022888183594,-0.5087499618530273,-0.9374999999999964,1.9350013732910156,2,0.06259499795935142,-2.42223051100342,32.875,1.0000169544688688,32.740001678466804,1.6260871872781673,33.06999969482422,0.06259499795935142 4237,2017-07-27,32.779998779296875,33.09999847412109,32.71500015258789,32.799999237060554,2062794.0,-0.003950199596414072,-4.133389283080193,-0.2500119212246592,49.230722280648926,52.20139001859851,0.7660373686219302,0.5625744704712474,-0.27888241325018726,-0.7283322538220816,25.253384423368008,0.384998321533196,0.45282674029790826,-0.5650014877319336,-1.581429482541438,0.4514265070775707,-1.0732154851366857,-0.056787490327181445,1.255218706823726,13.142613002232142,-39.41698913072949,0.5082139974047511,7,0.7075023651123047,0.5150012969970703,-0.37874889373779297,-0.8074989318847621,2.354999542236321,3,0.068791981454845,-6.181537607934251,32.90999984741211,-2.42223051100342,32.875,1.0000169544688688,32.740001678466804,0.068791981454845 4238,2017-07-28,32.755001068115234,32.794998168945305,32.334999084472656,32.544998168945305,2445132.0,-0.0007625903634086439,2.1724391944332235,-10.499904634747722,43.41217043454048,49.93796315598427,0.637854236339038,0.6139294536871205,-0.21898301581890678,-0.7028107097529244,24.346735834207543,0.45999908447264914,0.32056711842945873,-0.5867492675781278,-1.6106335218131065,0.4371349866568508,-1.0986913946956207,-0.07480714046063497,1.1980034237697694,48.00022670200893,-4.148397199311717,0.5119421271174897,7,0.5149993896484375,0.5599994659423828,-0.35375118255615234,-0.7825012207031214,2.05999755859375,4,0.060296089443380385,-4.133389283080193,32.779998779296875,-6.181537607934251,32.90999984741211,-2.42223051100342,32.875,0.060296089443380385 4239,2017-07-31,32.799999237060554,32.915000915527344,32.584999084472656,32.669998168945305,2638056.0,0.0013737801092341684,-1.2000178019658456,0.6190441590525617,44.85664954661021,48.600716684629184,0.41726088266540984,0.5419816624070748,-0.2296101141946778,-0.7456608116656938,22.9434589803715,0.3300018310546875,0.1583041851291327,-0.5070011138915973,-1.5558569296490319,0.5418547018658373,-1.0314290217703146,0.017426793987119993,1.0235648222314637,53.14287458147403,1.0080448104002642,0.5244279078787178,7,0.3600006103515554,0.522500991821282,-0.34999942779541726,-0.827499389648441,2.025001525878892,0,0.05685980859290796,2.1724391944332235,32.755001068115234,-4.133389283080193,32.779998779296875,-6.181537607934251,32.90999984741211,0.05685980859290796 4240,2017-08-01,33.380001068115234,33.380001068115234,32.72999954223633,32.939998626708984,2778812.0,0.01768298306541838,1.9545359966708282,3.3846063558199297,38.301896841859666,46.10644468216575,-0.2624536189551776,-0.033848640032886124,-0.766825385941587,-1.3059891859153652,21.684646402341045,0.6500015258789062,0.04403534585681257,0.0692506790161147,-0.9801112152575939,1.1186125732898233,-0.45543026812073606,0.5939316261529655,0.32447779319123526,100.0,50.300825694470376,0.5246809471368529,8,-0.2225017547607422,-0.05750083923339844,-0.787501335144043,-1.4075012207031214,1.6149978637695384,1,0.027861002858508677,-1.2000178019658456,32.799999237060554,2.1724391944332235,32.755001068115234,-4.133389283080193,32.779998779296875,0.027861002858508677 4241,2017-08-02,33.759998321533196,33.970001220703125,33.5,33.529998779296875,3070385.0,0.011383979666224064,-2.241420133910367,0.5227233319461623,42.63153033894632,44.170270792884885,-0.7091917053256793,-0.3913827989055463,-1.1042187616477364,-1.6611891717174032,20.72855383648193,0.5900001525878906,-0.071837267147977,0.42224807739257386,-0.6449193764694883,1.489415531254636,-0.11133564953845365,0.9558318043236014,-1.4249992370605398,87.15580276524318,41.44253401801411,0.5335837269310311,8,-0.6074981689453054,-0.4374980926513601,-1.186248779296868,-1.787498474121083,1.500000000000007,2,0.024141068777435715,1.9545359966708282,33.380001068115234,-1.2000178019658456,32.799999237060554,2.1724391944332235,32.755001068115234,0.024141068777435715 4242,2017-08-03,33.674999237060554,33.875,33.580001831054695,33.665000915527344,1781979.0,-0.002517745518323289,-2.277821341528208,0.0434710497072951,41.6809309191413,43.96468381197724,-0.6712689705277697,-0.2660760221565326,-0.9744684519455475,-1.5514756632581665,20.87158663078555,0.2949981689453054,-0.14424593126928187,0.3029991149902429,-0.7611404697200328,1.3671386997005186,-0.22907067736489495,0.8350689073453808,-1.3073001098632915,81.95708879483765,40.460387690308465,0.5320697923551365,8,-0.5224990844726634,-0.35249900817871804,-1.0974988937378,-1.702499389648441,1.5349998474121023,3,0.03474393497104944,-2.241420133910367,33.759998321533196,1.9545359966708282,33.380001068115234,-1.2000178019658456,32.799999237060554,0.03474393497104944 4243,2017-08-04,34.200000762939446,34.200000762939446,33.564998626708984,33.689998626708984,2348209.0,0.01559024611056592,1.4901940251619785,51.00877527657502,50.0,44.881145697728854,-1.138889549918403,-0.7200979472123592,-1.44398816212653,-2.046702605070614,21.394027726628256,0.6350021362304616,-0.21403349582015352,0.7595006942748981,-0.33371716092887027,1.8527185494786664,0.21289176667301746,1.3061096218767787,-1.8002555938720661,100.0,62.10971666389035,0.546608927601883,8,-0.9325008392333913,-0.8775005340576101,-1.5150012969970632,-2.1650009155273366,1.5949974060058665,4,0.027339109290516417,-2.277821341528208,33.674999237060554,-2.241420133910367,33.759998321533196,1.9545359966708282,33.380001068115234,0.027339109290516417 4244,2017-08-07,34.154998779296875,34.235000610351555,33.99499893188477,34.174999237060554,1887666.0,-0.0013158474455747804,2.428516934143629,-0.03921641958503699,55.10533403073782,45.99996598123029,-0.9745460532510606,-0.6277340121683395,-1.344978795516056,-1.9726838199520458,21.518576109656824,0.24000167846678266,-0.27200067646526804,0.6639987945556669,-0.46448678886321915,1.792484377974553,0.09975600284622743,1.2282415862651064,-1.683243386474615,94.68426748993143,56.2515676442862,0.5642427917094426,8,-0.8699989318847656,-0.8324985504150391,-1.4699993133544922,-2.1199989318847656,1.9099998474121023,0,0.01932366772070182,1.4901940251619785,34.200000762939446,-2.277821341528208,33.674999237060554,-2.241420133910367,33.759998321533196,0.01932366772070182 4245,2017-08-08,34.595001220703125,34.779998779296875,33.904998779296875,34.400001525878906,3710162.0,0.012882519605679432,2.0973735736952266,-9.749761586874278,63.03391769234767,47.58368356498137,-1.279456907015053,-1.0017458198749978,-1.7245863093500589,-2.3828121764413766,21.676102328747923,0.875,-0.21350701811449824,1.029501152038577,-0.18513292924508562,2.2441352333222397,0.4221841113967457,1.6368181926804084,-2.0174511148291074,85.54705195145793,41.77442090285223,0.6073170406418299,8,-1.0375022888183594,-1.0375022888183594,-1.9000015258789062,-2.5500011444091797,1.8549995422363281,1,0.006648346122869242,2.428516934143629,34.154998779296875,1.4901940251619785,34.200000762939446,-2.277821341528208,33.674999237060554,0.006648346122869242 4246,2017-08-09,34.424999237060554,34.509998321533196,34.11999893188477,34.47499847412109,2903179.0,-0.004914062079605763,5.500047684140788,-0.25640674517775097,63.31357140196888,49.14844457846137,-0.9744234127951543,-0.841411009521913,-1.5026567171483762,-2.193920161293171,20.851295191561476,0.47500228881835227,-0.1174063760160351,0.8382492065429759,-0.42239082987902776,2.0988892429649795,0.20792918833197405,1.4685692247539777,-1.6712532373127047,70.78193434953984,23.64595946101865,0.6303200182110031,8,-0.8675003051757884,-0.8675003051757884,-1.7099995613098216,-2.3799991607666087,1.7600021362304616,2,0.016557725706805027,2.0973735736952266,34.595001220703125,2.428516934143629,34.154998779296875,1.4901940251619785,34.200000762939446,0.016557725706805027 4247,2017-08-10,34.150001525878906,34.49499893188477,33.99499893188477,34.419998168945305,2687832.0,-0.00798831422734203,1.3809627611261683,5.40001525902329,66.87504470352651,51.75543060834871,-0.541609984563749,-0.599513324441098,-1.2002616053641901,-1.9041541885060482,19.784923519091663,0.5,-0.04234971581918501,0.564751434326169,-0.6929845888603268,1.8224874575126648,-0.06411657726707887,1.193619445919417,-1.2341553037671318,48.1483807161583,-2.479183583595457,0.6288680115932469,8,-0.4675025939941406,-0.5925025939941406,-1.425001621246338,-2.095001220703125,1.9699974060058665,3,0.032503565038295434,5.500047684140788,34.424999237060554,2.0973735736952266,34.595001220703125,2.428516934143629,34.154998779296875,0.032503565038295434 4248,2017-08-11,34.240001678466804,34.365001678466804,33.779998779296875,34.22499847412109,3454159.0,0.0026354362684199995,3.4150628337817914,-0.0555681143858802,75.33784567482826,55.14223017815071,-0.4456782558033723,-0.7201342928408039,-1.2552897359655404,-1.976477381152634,18.479354554796306,0.585002899169929,0.024289921795627833,0.6507514953613338,-0.615163350711164,1.9166663414338316,0.017794072325081345,1.2837089183975863,-1.1750232517802246,46.0002899169929,-10.136827423167688,0.6329574230362499,8,-0.4850025177002024,-0.6825027465820384,-1.417501449584968,-1.865001678466804,2.164997100830078,4,0.02832936210443804,1.3809627611261683,34.150001525878906,5.500047684140788,34.424999237060554,2.0973735736952266,34.595001220703125,0.02832936210443804 4249,2017-08-14,34.755001068115234,34.799999237060554,34.375,34.389999389648445,2676888.0,0.015040869287465952,-1.1518923773745615,24.328248156599926,78.14372727885358,59.56910022670559,-0.7310776853315062,-1.2558085100930612,-1.7384441711856624,-2.4651169991986492,17.17658863077653,0.55999755859375,0.121718583528029,1.1380008697509751,-0.2061971479574396,2.48219888745939,0.4659018608967642,1.810099878605186,-1.552821013219834,95.58841678914764,32.94322798052637,0.6720990088542084,8,-0.6050014495849609,-1.1875019073486328,-1.9137506484985352,-2.3800010681152344,2.104999542236328,0,0.02992366764114962,3.4150628337817914,34.240001678466804,1.3809627611261683,34.150001525878906,5.500047684140788,34.424999237060554,0.02992366764114962 4250,2017-08-15,35.09999847412109,35.31999969482422,34.94499969482422,35.0,2359513.0,0.009926554320332182,-2.571444141689373,0.2739671624008303,80.00000000000031,63.72115241126714,-0.9012070928420641,-1.5827167393564636,-2.0377433461936434,-2.776850393161176,16.54528762006555,0.5649986267089844,0.2646905174964047,1.4199983596801715,-0.07756454430779058,2.9175612636681336,0.671216907686194,2.168779811674149,-1.7380365010091694,85.71421494072314,16.77857140381451,0.7487814519939805,8,-0.6574993133544851,-1.2724990844726491,-2.2587480545043874,-2.7249984741210866,1.8500022888183665,1,0.02749288303529074,-1.1518923773745615,34.755001068115234,3.4150628337817914,34.240001678466804,1.3809627611261683,34.150001525878906,0.02749288303529074 4251,2017-08-16,35.505001068115234,35.57500076293945,35.279998779296875,35.31999969482422,2276310.0,0.011538535943035777,-1.2264031438483352,1.8500419623103475,84.71341170067537,68.50253916477092,-1.154006191600132,-1.9461261277276947,-2.382856315719735,-3.151325034967499,16.188871132838365,0.4750022888183665,0.42614740134220597,1.735250854492186,0.02944488472773088,3.4410568242566413,0.8823478696099585,2.5881538393744137,-1.9080745683978435,96.10029986250103,19.276604957406647,0.8529029848822266,8,-0.9350013732910156,-1.5500011444091797,-2.663750648498535,-3.1300010681152344,1.5799980163574219,2,0.02661596018575718,-2.571444141689373,35.09999847412109,-1.1518923773745615,34.755001068115234,3.4150628337817914,34.240001678466804,0.02661596018575718 4252,2017-08-17,35.115001678466804,35.505001068115234,35.014999389648445,35.45500183105469,2208744.0,-0.010984350877788374,1.2272873082891573,-1.837825020104298,77.50582874947355,71.55874235915687,-0.6015173086185968,-1.508227952312744,-1.9317510449880402,-2.73067987882245,16.515276166117392,0.49000167846678977,0.5704297665491467,1.265751457214364,-0.5374516045941746,3.0689545190229026,0.36414992631009113,2.167352988118637,-1.2411447818983277,74.37333837708758,-5.8444982444435425,0.9016015309042701,8,-0.4375019073486399,-1.1600017547607493,-1.9712514877319407,-2.43750190734864,2.1099967956542898,3,0.030471298410341685,-1.2264031438483352,35.505001068115234,-2.571444141689373,35.09999847412109,-1.1518923773745615,34.755001068115234,0.030471298410341685 4253,2017-08-18,34.97999954223633,34.97999954223633,34.564998626708984,34.810001373291016,2562090.0,-0.003844571544282749,3.8824163001525895,-0.499994390153608,74.8858204899531,73.75657418795858,-0.38469116337789444,-1.288878073491233,-1.7348235710768805,-2.559917376913525,17.517673012993427,0.5500030517578196,0.6826456501955107,1.0352493286132827,-0.7962745559191546,2.86677321314572,0.11948738634706757,1.9510112708794978,-0.8679825043759166,50.416596465685224,-31.853507293376047,0.9157619422662183,8,-0.30249977111816406,-1.0249996185302734,-1.796248435974121,-2.2624988555908203,2.200000762939453,4,0.032590034435876936,1.2272873082891573,35.115001678466804,-1.2264031438483352,35.505001068115234,-2.571444141689373,35.09999847412109,0.032590034435876936 4254,2017-08-21,34.799999237060554,35.005001068115234,34.650001525878906,34.84000015258789,1312699.0,-0.005145806390261187,-1.0882550937976843,-0.2353020375190319,67.83915793025083,74.29048976994781,-0.11574793370377279,-0.997792273879405,-1.4890382678603444,-2.3479539418855566,18.77935172702671,0.3549995422363281,0.8118452402754031,0.7522491455078182,-1.0248941046623088,2.529392395677945,-0.1363224795772453,1.6408207705928817,-0.4831644776890798,23.26733795124822,-54.41535392657262,0.8885716250850623,8,-0.12249946594238992,-0.8449993133544993,-1.616248130798347,-2.082498550415046,2.2600021362304616,0,0.04612067751217275,3.8824163001525895,34.97999954223633,1.2272873082891573,35.115001678466804,-1.2264031438483352,35.505001068115234,0.04612067751217275 4255,2017-08-22,35.224998474121094,35.25,34.915000915527344,35.080001831054695,1826666.0,0.012212622022357289,2.43589342306037,-3.6248331108148855,68.19873551246275,74.83328578222492,-0.4939256912165888,-1.3045958891313632,-1.8514678851348876,-2.7417868178099383,20.25906119870406,0.450000762939446,0.8914919585266361,1.0597484588623018,-0.7015953738448815,2.821092291569485,0.1790765425087102,1.9404203752158935,-0.7320204742500991,65.34638133295061,-10.67792537435703,0.8806719163535899,8,-0.5474987030029297,-1.269998550415039,-2.013747215270996,-2.4799976348876953,1.9900016784667969,1,0.04641596045580143,-1.0882550937976843,34.799999237060554,3.8824163001525895,34.97999954223633,1.2272873082891573,35.115001678466804,0.04641596045580143 4256,2017-08-23,34.970001220703125,35.22999954223633,34.93000030517578,35.22999954223633,1527005.0,-0.007239099062142151,1.3077013366198629,-1.7931333859511533,65.43505244636017,74.67328664253975,-0.1715278723327387,-0.9353093066147977,-1.5616866896615846,-2.4624579232780874,21.521324386340268,0.2999992370605469,0.9561178685094944,0.7017511367797837,-0.9900786852401566,2.393580958799724,-0.14416377423018645,1.547666047789754,-0.32554003400254317,43.085270436984615,-30.858902231529015,0.8459149110099717,8,-0.29250144958496094,-1.0150012969970703,-1.7100000381469727,-2.2250003814697266,2.7150001525878906,2,0.056619944899061636,2.43589342306037,35.224998474121094,-1.0882550937976843,34.799999237060554,3.8824163001525895,34.97999954223633,0.056619944899061636 4257,2017-08-24,35.03499984741211,35.26499938964844,34.959999084472656,35.080001831054695,1845439.0,0.0018586967240510344,-2.1281519591541307,0.17308566985051957,61.17803143269196,73.09997394896905,-0.10927950473852377,-0.8671669804188582,-1.5773725963680647,-2.506332037442313,23.08124412551934,0.30500030517578125,0.9585077133496469,0.6539997100830064,-0.9164263440711125,2.2244257642371252,-0.13121331699404948,1.4392127371600623,-0.2602631200380827,67.14295834900082,-3.36052593895306,0.7852130270770592,8,-0.05999946594238281,-1.0799999237060547,-1.6774988174438477,-2.289999008178711,2.6300010681152344,3,0.05851289413412042,1.3077013366198629,34.970001220703125,2.43589342306037,35.224998474121094,-1.0882550937976843,34.799999237060554,0.05851289413412042 4258,2017-08-25,34.72999954223633,35.044998168945305,34.720001220703125,35.044998168945305,1627368.0,-0.008705588882664483,1.0634816833182437,6.9996609307438415,57.196507092283255,70.77250503935014,0.30456473601197587,-0.428592430090994,-1.2230078872044317,-2.176337488391603,24.563199924031252,0.3249969482421804,0.9677030172826022,0.2502494812011733,-1.1260558033878212,1.6265547657901678,-0.43790316109332394,0.9384021234956705,0.845001220703125,13.007852721160168,-52.188191893447076,0.6881526422944976,8,0.3400001525878906,-0.7749996185302734,-1.3024988174438477,-1.9849987030029297,3.404998779296875,4,0.0718398780527052,-2.1281519591541307,35.03499984741211,1.3077013366198629,34.970001220703125,2.43589342306037,35.224998474121094,0.0718398780527052 4259,2017-08-28,34.665000915527344,34.834999084472656,34.424999237060554,34.59000015258789,956598.0,-0.0018715412486527416,-1.0246776365982897,-0.23809869815319945,50.96684791772045,67.54659925243017,0.3972269261233592,-0.228419813721203,-1.1233729973853883,-2.08702768291964,26.145255341087193,0.40999984741210227,0.9888911366606763,0.09200077056884481,-1.0353034762498652,1.2193050173875548,-0.4716513528405102,0.6556528939781998,0.8928998565673822,28.571623198804126,-32.6435790413959,0.5636521234093559,8,0.33499908447265625,-0.7100009918212891,-1.2737503051757812,-1.9200000762939453,3.299999237060547,0,0.07255154545580589,1.0634816833182437,34.72999954223633,-2.1281519591541307,35.03499984741211,1.3077013366198629,34.970001220703125,0.07255154545580589 4260,2017-08-29,34.310001373291016,34.40999984741211,33.959999084472656,34.384998321533196,2375671.0,-0.010240863489413998,6.20001220703125,-0.999949137887093,48.488855648770375,63.52164857999627,0.7022273730444439,0.2106241978788148,-0.7315065814252364,-1.7074587391179392,26.866895211818882,0.7050018310546875,0.9728747562721693,-0.30949878692626953,-1.2977505273267838,0.6787529534742447,-0.8036246571265266,0.18462708327398758,1.202583337402345,26.820092488117442,-31.81414508510846,0.49412587020025556,8,0.4224987030029297,-0.35500144958496094,-0.9137506484985352,-1.5650005340576172,3.2849998474121165,1,0.08015155610401004,-1.0246776365982897,34.665000915527344,1.0634816833182437,34.72999954223633,-2.1281519591541307,35.03499984741211,0.08015155610401004 4261,2017-08-30,34.575000762939446,34.665000915527344,34.345001220703125,34.564998626708984,1515281.0,0.0077236776170670485,2.368374558303887,-0.1333672431331834,55.599471269104875,61.08760885995531,0.3256833170668756,0.010343705118451396,-0.9503192786593218,-1.9473757059402246,26.862640126720162,0.3549995422363281,0.9014236954781296,-0.08524951934815306,-0.9877690888229864,0.8172700501266803,-0.5365093040855697,0.3660102653892636,0.8444288101806734,47.126554379153966,-12.30391122456436,0.4512597847374154,8,0.037498474121100855,-0.6200008392333913,-1.1837501525878835,-1.8299999237060476,2.654998779296882,2,0.07635572903524657,6.20001220703125,34.310001373291016,-1.0246776365982897,34.665000915527344,1.0634816833182437,34.72999954223633,0.07635572903524657 4262,2017-08-31,34.845001220703125,35.0,34.560001373291016,34.709999084472656,3851291.0,0.007809123696479903,-1.0229935456713906,13.497330282236895,57.61006735948695,59.16808073434796,0.014925120596352315,-0.17656125152279856,-1.167141927736978,-2.1873554705490577,27.040592457996354,0.4399986267089844,0.7874850406157208,0.12625083923339986,-0.6502515114787357,0.9027531899455354,-0.26200033612266793,0.5145020145894676,0.4868625230981465,81.56708599073275,19.593529319064906,0.38825117535606735,8,-0.23250198364257812,-0.8900012969970703,-1.4537506103515625,-2.1000003814697266,2.5649986267089844,3,0.08150380407794344,2.368374558303887,34.575000762939446,6.20001220703125,34.310001373291016,-1.0246776365982897,34.665000915527344,0.08150380407794344 4263,2017-09-01,35.134998321533196,35.36999893188477,35.0,35.0,2406844.0,0.008322487894125041,-4.481533809941047,0.9999717434302949,55.066640353679034,57.748912114728874,-0.2802438573264965,-0.4141529550861165,-1.402073986754388,-2.44110949855817,26.954695926347217,0.5249977111816477,0.6089113220066906,0.3694980621337791,-0.3878505939018311,1.1268467181693893,-0.009176265884022428,0.7481723901515807,-1.1749992370605398,83.3332882423433,24.553788870428477,0.3786743280178044,9,-0.4699993133544851,-1.1799983978271413,-1.7437477111816335,-2.3899974822997976,2.9250030517578196,4,0.07200804653073178,-1.0229935456713906,34.845001220703125,2.368374558303887,34.575000762939446,6.20001220703125,34.310001373291016,0.07200804653073178 4264,2017-09-04,34.814998626708984,35.02000045776367,34.80500030517578,34.810001373291016,1635737.0,-0.009107719086700272,-27.667853509664294,0.03701715222244395,46.17449320778104,55.30177408087535,0.04705565825194924,-0.044451554665663195,-1.0518365969172407,-2.084443495447104,26.681045348362282,0.32999801635741477,0.46535472763086005,0.016498374938962,-0.6842453996207212,0.7172421494986452,-0.3338735123408796,0.3668702622188036,-0.8267995452880825,60.638271969005956,5.048306841645179,0.3503718872798416,9,-0.14999961853027344,-0.7349987030029297,-1.5224981307983398,-2.069997787475586,3.2450027465820312,0,0.09536118988317921,-4.481533809941047,35.134998321533196,-1.0229935456713906,34.845001220703125,2.368374558303887,34.575000762939446,0.09536118988317921 4265,2017-09-05,34.825000762939446,35.09999847412109,34.689998626708984,34.97499847412109,2027413.0,0.00028729388553783153,1.0500109673173585,-30.016030534351145,39.78976742907264,52.45229796784339,-0.02866781312518185,-0.03830303187823603,-1.0332791223698479,-2.055832049688071,25.623350848400435,0.40999984741210227,0.33648733223697036,0.015000534057612924,-0.6792001286511891,0.7092011967664149,-0.3320997972967845,0.36210086541201036,-0.8091656845092672,46.82932820239797,-3.486138077823874,0.3471003313544008,9,-0.16000175476073508,-0.6725006103515554,-1.5837507247924734,-2.0799999237060476,3.3800010681152415,1,0.09016509176907217,-27.667853509664294,34.814998626708984,-4.481533809941047,35.134998321533196,-1.0229935456713906,34.845001220703125,0.09016509176907217 4266,2017-09-06,34.99499893188477,35.275001525878906,34.509998321533196,34.560001373291016,2187167.0,0.004881497924509315,-1.8598054874222312,-2.9000279748735247,48.070691038262346,50.995926812906774,-0.21763365978306126,-0.17223955136555702,-1.1744102172717774,-2.186155412702604,24.386487650031786,0.7650032043457102,0.2681570079753399,0.156498718261723,-0.5176632073606768,0.8306606438841229,-0.1805822445494769,0.49357968107292294,-0.9520805763855051,56.39537978389384,8.746207809744128,0.33708096281120054,9,-0.3299999237060618,-0.45749855041504617,-1.7549991607666087,-2.1599979400634837,3.2100028991699148,2,0.07429639571868751,1.0500109673173585,34.825000762939446,-27.667853509664294,34.814998626708984,-4.481533809941047,35.134998321533196,0.07429639571868751 4267,2017-09-07,35.2599983215332,35.404998779296875,35.060001373291016,35.169998168945305,2389491.0,0.007572493148642057,-1.225834635689059,0.2068980637014301,54.32098184010251,50.676424007108906,-0.4999340230300291,-0.3687215306431071,-1.3951011449720028,-2.405464641907315,23.466876289652642,0.40999984741210227,0.16771390049008517,0.3659982681274414,-0.24973809068603003,0.9817346269409128,0.05813008872070924,0.6738664475341736,-1.1905383545062236,83.79883982115697,34.99196230182803,0.30786817940673455,9,-0.5774993896484375,-0.6899986267089844,-2.02249813079834,-2.424997329711914,3.1050033569335938,3,0.05587071226546403,-1.8598054874222312,34.99499893188477,1.0500109673173585,34.825000762939446,-27.667853509664294,34.814998626708984,0.05587071226546403 4268,2017-09-08,35.209999084472656,35.310001373291016,35.130001068115234,35.134998321533196,1433904.0,-0.0014180158661554199,-3.2355370046227727,0.8333403975755652,56.59166038036705,51.3014031696252,-0.4187193053738838,-0.25542214086332393,-1.2957863836483057,-2.309202959367383,23.017796758176278,0.18000030517578125,0.09126370647832971,0.2674991607666044,-0.28040983412842024,0.815408155661629,-0.006455336680907919,0.5414536582141167,-1.0871175649548803,78.21233574433461,25.093621013395094,0.27395449744751404,9,-0.5275001525878906,-0.6399993896484375,-1.972498893737793,-2.374998092651367,2.9650001525878906,4,0.062482272653896054,-1.225834635689059,35.2599983215332,-1.8598054874222312,34.99499893188477,1.0500109673173585,34.825000762939446,0.062482272653896054 4269,2017-09-11,35.79499816894531,35.79499816894531,35.36000061035156,35.45000076293945,1949677.0,0.01661457255563059,1.5217439379028959,4.599918620619064,58.71562094614147,52.437710424888664,-0.9237095674100644,-0.7995033088741934,-1.845415996252072,-2.840635252327772,22.228867099278446,0.5849990844726562,0.05051732046636914,0.8004983901977525,0.14139405286778128,1.4596027275277237,0.47094622153276333,1.1300505588627416,-1.620831959036373,100.0,46.42749201471288,0.32955216866498704,9,-0.7249984741210938,-1.0074996948242188,-2.499998092651367,-2.9599971771240234,2.4600028991699148,0,0.06327708674981158,-3.2355370046227727,35.209999084472656,-1.225834635689059,35.2599983215332,-1.8598054874222312,34.99499893188477,0.06327708674981158 4270,2017-09-12,36.06499862670898,36.11000061035156,35.92499923706055,35.95500183105469,1713230.0,0.007542966100719362,-1.1764613485919444,0.31883368900582865,66.66666666666667,53.667398802395525,-1.0265347310277022,-1.0471916244591242,-2.070055150611047,-3.056791276890273,20.95525831949288,0.31500244140625,0.05685453249180483,1.0222488403320256,0.20767571355745673,1.8368219671065944,0.6149622769447447,1.4295354037193064,-1.7935824992578588,97.18738004582356,40.54142069895226,0.40728656338728403,9,-0.7549991607665945,-1.1199989318847585,-2.7612485885620046,-3.229997634887688,2.0050010681152415,1,0.05531686739354491,1.5217439379028959,35.79499816894531,-3.2355370046227727,35.209999084472656,-1.225834635689059,35.2599983215332,0.05531686739354491 4271,2017-09-13,36.45000076293945,36.45000076293945,35.95000076293945,36.0,2426074.0,0.010675229471528436,1.2222184546263721,4.091035200277705,69.62555606818007,55.00245310336142,-1.2489370301072995,-1.431142173782689,-2.401546779386443,-3.4097529956097716,19.502555659183074,0.5,0.11455560156682765,1.3600009918212876,0.34705402568137345,2.372947957961202,0.8535275087513341,1.8664744748912412,-2.0314978768562995,100.0,42.83607969247714,0.5064734830699559,9,-0.970001220703125,-1.335000991821289,-2.8925018310546875,-3.3800010681152344,1.770000457763679,2,0.04814817644392577,-1.1764613485919444,36.06499862670898,1.5217439379028959,35.79499816894531,-3.2355370046227727,35.209999084472656,0.04814817644392577 4272,2017-09-14,36.185001373291016,36.48500061035156,36.10499954223633,36.40499877929688,2687885.0,-0.007270216299086529,1.0,-0.4888822955961672,70.40678749590717,56.706913896942325,-0.8648136733160641,-1.140336601133889,-2.077598220502466,-3.1120127646248505,18.609773524369743,0.3800010681152344,0.2138849691131952,1.041501617431642,-0.08380075952742061,2.1668039943907047,0.47885042895211427,1.6041528059111698,-1.5633486995222299,77.85982742360046,14.486263954431891,0.5626511884795309,9,-0.6875019073486328,-1.0525016784667969,-2.62750244140625,-3.0750017166137695,1.9650001525878906,3,0.05582424709412015,1.2222184546263721,36.45000076293945,-1.1764613485919444,36.06499862670898,1.5217439379028959,35.79499816894531,0.05582424709412015 4273,2017-09-15,36.11999893188477,36.44499969482422,36.09000015258789,36.29499816894531,7679453.0,-0.0017963918457724048,-2.0213138970504683,0.7954604567286271,70.40671215770725,59.399382669156346,-0.7212414759884638,-1.0388095435529792,-1.9480284772824845,-3.016071472525084,18.619973173500014,0.3549995422363281,0.268869264276141,0.919499206542973,-0.2837235910919347,2.1227220041778807,0.31788780772551917,1.5211106053604269,-1.274744505726055,67.55540635850757,-0.2112653025588429,0.6016113988174531,9,-0.6224994659423899,-0.987499237060554,-2.500000000000007,-3.0099992752075266,2.1100006103515554,4,0.062154009218429396,1.0,36.185001373291016,1.2222184546263721,36.45000076293945,-1.1764613485919444,36.06499862670898,0.062154009218429396 4274,2017-09-18,36.40499877929688,36.58000183105469,36.36999893188477,36.45000076293945,1815784.0,0.007890361457362216,-2.652171028626725,0.25715531335146846,79.97135974625462,63.86400403773212,-0.8459408196018074,-1.2621107132658764,-2.1739729627347018,-3.2707957058691264,18.660471815277972,0.46000289916991477,0.3076465616692019,1.1242490768432702,-0.1766336503353969,2.4251318040219374,0.4738077132539331,1.7746904404326074,-1.3629748110350235,73.28208264174127,0.32206659329068543,0.6504413635893346,9,-0.8599987030029368,-1.1349983215332102,-2.7487497329711985,-3.227499008178718,1.825000762939446,0,0.04861970930130188,-2.0213138970504683,36.11999893188477,1.0,36.185001373291016,1.2222184546263721,36.45000076293945,0.04861970930130188 4275,2017-09-19,36.86000061035156,36.974998474121094,36.56499862670898,36.650001525878906,2733689.0,0.012498333918731896,-1.1578662062318874,-4.6664406204974735,81.00405693161835,67.52326691477168,-1.0973154182832374,-1.6741777934289814,-2.562125130807111,-3.7019893655739935,18.556915796410706,0.5699996948242116,0.3572348344125871,1.4975008010864244,0.018121911982291294,2.9768796901905574,0.7578113565343543,2.2371902456384944,-1.6026597412987087,88.7806711649181,12.034348772317927,0.7396894445520683,9,-0.8425006866455078,-1.3925018310546875,-3.001251220703125,-3.6725006103515625,2.4599990844726562,1,0.03784591521064429,-2.652171028626725,36.40499877929688,-2.0213138970504683,36.11999893188477,1.0,36.185001373291016,0.03784591521064429 4276,2017-09-20,36.95000076293945,36.95000076293945,36.60499954223633,36.86000061035156,1582034.0,0.0024416752875098258,6.6666807951511045,0.42857402361489555,80.02851498941595,70.37965948691762,-0.9843498886876887,-1.6951467200481005,-2.6117044696811433,-3.754243385179592,18.447763481605996,0.345001220703125,0.4848875602502929,1.4885009765624986,-0.13797427215523328,3.1149762252802304,0.6752633522036291,2.301738600921368,-1.4178346770756818,97.17539450941176,20.16977242599603,0.8132376243588665,9,-0.8975009918212891,-1.4825019836425781,-2.8150014877319336,-3.502500534057617,2.1499977111816406,2,0.03031120186087022,-1.1578662062318874,36.86000061035156,-2.652171028626725,36.40499877929688,-2.0213138970504683,36.11999893188477,0.03031120186087022 4277,2017-09-21,37.084999084472656,37.224998474121094,36.95000076293945,37.0,1605673.0,0.003653540426137303,-1.9729874628835369,0.9444326707074132,79.10446911406878,72.88108267955114,-0.9311700294792118,-1.758867737153679,-2.709682731229279,-3.8522433996713445,18.397391815403346,0.2749977111816406,0.6547554895773402,1.5209993362426744,-0.2447255734379823,3.286724245923331,0.638136881402346,2.4038617910830027,-1.321979816487712,87.66523377238828,10.986617342404443,0.8828624548403278,9,-0.7924995422363281,-1.4925003051757812,-2.8224992752075195,-3.509998321533203,2.2350006103515625,3,0.03060542441015457,6.6666807951511045,36.95000076293945,-1.1578662062318874,36.86000061035156,-2.652171028626725,36.40499877929688,0.03060542441015457 4278,2017-09-22,37.224998474121094,37.42499923706055,36.974998474121094,37.040000915527344,1888132.0,0.003775094865973827,-1.8571255570625849,2.1764653083206174,88.01259210322075,76.1363016970044,-0.8440433423355884,-1.7943620147970876,-2.8096272091325147,-3.964672947055547,18.981199971738356,0.4500007629394531,0.7967491083325626,1.5362487792968764,-0.33100846114832194,3.403506019742075,0.6026201590742772,2.4698773995194756,-1.1988229490316442,81.04258719563774,2.2385196575467035,0.9336286202226007,9,-0.5499992370605469,-1.5324993133544922,-2.9087486267089844,-3.6499977111816406,2.795001983642578,4,0.024848974873723062,-1.9729874628835369,37.084999084472656,6.6666807951511045,36.95000076293945,-1.1578662062318874,36.86000061035156,0.024848974873723062 4279,2017-09-25,37.18000030517578,37.415000915527344,37.17499923706055,37.21500015258789,2027024.0,-0.0012088158707809216,-9.666271085869289,-0.18919086110194655,86.73948517623217,78.3666148647339,-0.6503088921378364,-1.6351190534549787,-2.725560711944844,-3.8940825971096302,20.239108250476967,0.24000167846679688,0.9074806950530316,1.3655006408691435,-0.549596791460111,3.280598073198398,0.4079519247045127,2.3230493570337742,-0.8740600376921108,71.5117723248348,-10.868569683743374,0.9575487161646274,9,-0.49250030517578125,-1.4875011444091797,-2.863750457763672,-3.604999542236328,2.950000762939446,0,0.028240969027490292,-1.8571255570625849,37.224998474121094,-1.9729874628835369,37.084999084472656,6.6666807951511045,36.95000076293945,0.028240969027490292 4280,2017-09-26,37.060001373291016,37.32500076293945,36.92499923706055,37.11000061035156,1958682.0,-0.003227512934368071,-1.499982118802675,1.4285558583106268,82.72588336573722,79.8222067866847,-0.4183163858262091,-1.3687079396076314,-2.5554766743224917,-3.7490891608797057,22.21639328814911,0.40000152587890625,1.024865857481089,1.108001708984375,-0.7461955627640222,2.962198980732772,0.18090307311017284,2.035100344858577,-0.5302493118919713,55.48804882814318,-28.932543854249246,0.9270986358742,9,-0.3025016784667969,-1.367502212524414,-2.7437515258789062,-3.4850006103515625,3.154998779296875,1,0.031570375757959956,-9.666271085869289,37.18000030517578,-1.8571255570625849,37.224998474121094,-1.9729874628835369,37.084999084472656,0.031570375757959956 4281,2017-09-27,37.21500015258789,37.29499816894531,37.0,37.16999816894531,1795196.0,0.004182373814173301,1.878058765514803,-0.9000534065766385,82.10185561017668,81.12165879938131,-0.5066699435551598,-1.3868902642401508,-2.653365637965109,-3.8740263810545343,23.872505533308853,0.2949981689453125,1.1044396840083124,1.1310005187988281,-0.685954142879325,2.9479551804769812,0.22252318795975157,2.0394778496379047,-0.5061986560565472,58.00018310546875,-25.4044084165416,0.9084773308390783,9,-0.4575004577636719,-1.522500991821289,-2.8987503051757812,-3.6399993896484375,2.970001220703125,2,0.056563201225459325,-1.499982118802675,37.060001373291016,-9.666271085869289,37.18000030517578,-1.8571255570625849,37.224998474121094,0.056563201225459325 4282,2017-09-28,37.685001373291016,37.685001373291016,37.290000915527344,37.32500076293945,2189811.0,0.012629348885558,1.1944432670707412,7.9996609307451045,85.71431716921967,82.82250380066047,-0.8286627817202543,-1.7214776925486888,-3.0536541703848314,-4.311646370945908,25.26786971484409,0.470001220703125,1.151853205614053,1.4590017318725614,-0.39379698251917716,3.3118004462643,0.5326023746766921,2.3854010890684307,-0.832960328653833,100.0,15.280214965272322,0.9263993571958682,9,-0.657501220703125,-1.8625011444091797,-3.3687515258789062,-4.012500762939453,2.2649993896484375,3,0.037548017759472474,1.878058765514803,37.21500015258789,-1.499982118802675,37.060001373291016,-9.666271085869289,37.18000030517578,0.037548017759472474 4283,2017-09-29,37.665000915527344,37.81999969482422,37.53499984741211,37.77999877929688,3325331.0,-0.0005307272664144547,1.9230799327047223,-0.319437968889097,82.24140970090174,83.07473157339903,-0.6330257754035387,-1.5833990999267016,-2.9480677936590425,-4.241169023436697,26.26865693259781,0.2849998474121094,1.1566716635228858,1.3125011444091825,-0.5718663882888322,3.1968686771071972,0.3703173780601787,2.2546849107581863,-0.6650009155273438,82.68170949496843,-0.10088412351323939,0.9421837663490066,9,-0.4725017547607422,-1.7750015258789062,-3.200000762939453,-3.7975006103515625,2.18499755859375,4,0.04393996386748,1.1944432670707412,37.685001373291016,1.878058765514803,37.21500015258789,-1.499982118802675,37.060001373291016,0.04393996386748 4284,2017-10-02,38.1349983215332,38.2599983215332,37.86999893188477,37.959999084472656,2306944.0,0.012478359075576373,-1.1971824932034307,-1.5217607642804076,83.38710828577284,83.33951505719396,-0.9295698173281153,-1.888754943454856,-3.3146148235207704,-4.662473736730249,27.87536233273874,0.5949974060058594,1.1972284677094933,1.6164985656738295,-0.28246326462083005,3.515460395968489,0.6670176505265033,2.565979480821156,-0.9709983825683608,90.63669769860728,9.276498320426938,0.9494809151473281,10,-0.7024993896484375,-2.0249996185302734,-3.6224985122680664,-4.267498016357422,1.1500015258789062,0,0.04942971598784851,1.9230799327047223,37.665000915527344,1.1944432670707412,37.685001373291016,1.878058765514803,37.21500015258789,0.04942971598784851 4285,2017-10-04,37.96500015258789,38.1349983215332,37.525001525878906,38.1150016784668,3634713.0,-0.004457799303201226,5.421194233626471,-0.8571553133514986,76.25653854901083,82.92040656381563,-0.6552502917442169,-1.5509735843071226,-3.0453608145905164,-4.4476301549116215,29.459229227497495,0.6099967956542969,1.2486795498013876,1.2895004272460966,-0.5377904006833489,3.116791255175542,0.37585501328137383,2.2031458412108194,-0.5818005371093733,76.58741572081223,-2.3152141441154583,0.9136454139647239,10,-0.3725013732910156,-1.855001449584961,-3.4875001907348633,-4.097499847412109,1.2400016784667969,2,0.05702623223563341,-1.1971824932034307,38.1349983215332,1.9230799327047223,37.665000915527344,1.1944432670707412,37.685001373291016,0.05702623223563341 4286,2017-10-05,37.59500122070313,38.08000183105469,37.0,37.99499893188477,4688125.0,-0.009745790343676286,2.7894567770692205,2.6666242815726564,73.57863969410944,82.30642551715349,-0.2057758304932733,-1.0289568889676062,-2.5794873445496336,-4.035440107254516,31.037092795262073,1.0800018310546875,1.2387029806450656,0.7895013809204201,-0.8990738761831167,2.478076638023957,-0.05478624763134832,1.6337890094721885,0.664997100830071,47.22238200913769,-30.498028028709527,0.8442876285517693,10,-0.0025024414062571054,-1.292501449584968,-3.251251220703132,-3.667501449584968,1.8649978637695241,3,0.06969008769288076,5.421194233626471,37.96500015258789,-1.1971824932034307,38.1349983215332,1.9230799327047223,37.665000915527344,0.06969008769288076 4287,2017-10-06,37.22999954223633,37.58000183105469,37.05500030517578,37.55500030517578,2615674.0,-0.009708782194846721,1.7999796551548752,0.8125065565484422,66.86934461280157,79.95717579599581,0.20334063547167602,-0.5362965910973401,-2.1166847898570538,-3.619243456566821,32.4891990105831,0.5400009155273509,1.1773881663478463,0.3259996414184556,-1.2055073706986974,1.8575066535356086,-0.43975386464011734,1.0917531474770286,1.0047988128662126,18.2539562399145,-58.242645272419324,0.7657535060585764,10,0.3624992370605469,-0.845001220703125,-2.9462499618530273,-3.302499771118164,2.2449989318847656,4,0.07937152477539855,2.7894567770692205,37.59500122070313,5.421194233626471,37.96500015258789,-1.1971824932034307,38.1349983215332,0.07937152477539855 4288,2017-10-09,37.40999984741211,37.43000030517578,37.16999816894531,37.30500030517578,1640332.0,0.004834818893069803,2.5862250401199653,-0.32307475615338566,65.77712782075551,77.6280249787206,0.05849376184557542,-0.5723734824705105,-2.193970283089037,-3.743608263416114,34.019778850155355,0.26000213623046875,1.1255040278801332,0.3959999084472656,-0.9247325216127109,1.7167323385072422,-0.26436630658272264,1.056366123477254,0.8001025405883837,32.53971377622229,-42.530892217438726,0.6603662150299875,10,0.18249893188476562,-1.0250015258789062,-3.1262502670288086,-3.4825000762939453,1.8300018310546875,0,0.06789630916566414,1.7999796551548752,37.22999954223633,2.7894567770692205,37.59500122070313,5.421194233626471,37.96500015258789,0.06789630916566414 4289,2017-10-10,38.060001373291016,38.15999984741211,37.51499938964844,37.59500122070313,2654641.0,0.0173750742723906,-1.063988867255449,4.4285921889190965,67.75152503541017,75.96420738646205,-0.5068533091315501,-1.1004045091203025,-2.7330368130091713,-4.334507939290454,35.210141812345654,0.75,1.0904570134253362,0.9327512741088881,-0.33525411610251865,2.200756664320295,0.2987485790031883,1.566753969214588,0.125898966949471,91.37944075215316,17.2977253607189,0.6340026951057027,10,-0.43000221252441406,-1.6750030517578125,-3.750001907348633,-4.132501602172852,1.1699981689453125,1,0.047030925807749036,2.5862250401199653,37.40999984741211,1.7999796551548752,37.22999954223633,2.7894567770692205,37.59500122070313,0.047030925807749036 4290,2017-10-11,38.060001373291016,38.18000030517578,37.97000122070313,38.150001525878906,1607071.0,0.0,1.8000305180436986,-0.19354865173056238,66.86934461280165,74.2717061645315,-0.39122765919029234,-0.9942566513262392,-2.638512631015729,-4.274327050206189,36.03681495216375,0.20999908447264914,1.0178798570952878,0.8330011367797852,-0.39645093469558645,2.0624532082551568,0.2182751010421029,1.4477271725174674,-1.0600013732910156,89.83060162286232,17.89883952464932,0.6147260357376853,10,-0.43000221252441406,-1.6750030517578125,-3.687501907348633,-4.11250114440918,1.0099983215332031,2,0.032185980817666104,-1.063988867255449,38.060001373291016,2.5862250401199653,37.40999984741211,1.7999796551548752,37.22999954223633,0.032185980817666104 4291,2017-10-12,38.20500183105469,38.40999984741211,38.05500030517578,38.099998474121094,2330346.0,0.003809785930944054,-2.6410266442349073,-1.1667019878777602,66.9697621243963,72.18897782621778,-0.4258061788090899,-1.0551326252110584,-2.697605426403939,-4.360406896526328,36.571474544547044,0.3549995422363281,0.9566333542468115,0.8902515411376939,-0.35610157101380224,2.13660465328919,0.2670749850619458,1.513428097213442,-1.1814018249511733,84.87098999169493,14.31268787433882,0.6231765560757491,10,-0.5000019073486328,-1.7450027465820312,-3.7962522506713867,-4.250001907348633,0.9849967956542898,3,0.02617458322399968,1.8000305180436986,38.060001373291016,-1.063988867255449,38.060001373291016,2.5862250401199653,37.40999984741211,0.02617458322399968 4292,2017-10-13,38.20500183105469,38.33000183105469,38.09500122070313,38.31999969482422,1503855.0,0.0,2.481435433738239,-1.0951827363220228,65.50640169778386,70.32953249253802,-0.3847473432254347,-0.944463034416728,-2.607186340350765,-4.299770415860436,37.09188894639745,0.2350006103515554,0.9253421570623104,0.7892515182495146,-0.3975909516962872,1.9760939881953163,0.19583028327661367,1.3826727532224155,-1.1259458312988286,83.46792428451451,13.647746938383335,0.5934212349729026,10,-0.5000019073486328,-1.470001220703125,-3.6037521362304688,-4.250001907348633,1.4449996948242188,4,0.03284903005547957,-2.6410266442349073,38.20500183105469,1.8000305180436986,38.060001373291016,-1.063988867255449,38.060001373291016,0.03284903005547957 4293,2017-10-16,38.3650016784668,38.40499877929688,38.150001525878906,38.334999084472656,1337063.0,0.004187929321915584,3.6364487601868025,-0.26089696808863533,68.09163666351785,68.6300356456208,-0.48613183434782314,-0.9777806020835556,-2.6899686015896265,-4.395751579323097,37.70867103862754,0.25499725341797586,0.8973141210042641,0.8370012283325181,-0.2546832380977051,1.9286856947627413,0.2911589951174065,1.3828434615476297,-1.2327079248046857,94.97227419774187,24.318225961186002,0.5458422332151117,10,-0.6600017547607422,-1.595001220703125,-3.7387523651123047,-4.410001754760742,0.9549980163574219,0,0.0289325360899777,2.481435433738239,38.20500183105469,-2.6410266442349073,38.20500183105469,1.8000305180436986,38.060001373291016,0.0289325360899777 4294,2017-10-17,38.17499923706055,38.36999893188477,38.11999893188477,38.310001373291016,1798636.0,-0.004952494020426301,-1.0407934481363872,-4.499682136045773,66.66662865275661,67.56449010159255,-0.323922459882624,-0.6834141438623789,-2.4219135892289145,-4.143223221310919,38.15093267356467,0.25,0.7983889653469873,0.5584987640380845,-0.4321693490866778,1.5491668771628468,0.0631647074756998,1.0538328206004692,-0.9915972396484349,46.590603677725575,-24.90855841559695,0.49533405656238216,10,-0.4699993133544922,-1.289999008178711,-3.5487499237060547,-4.219999313354492,1.2350006103515625,1,0.027897903410364355,3.6364487601868025,38.3650016784668,2.481435433738239,38.20500183105469,-2.6410266442349073,38.20500183105469,0.027897903410364355 4295,2017-10-18,38.25500106811523,38.52000045776367,37.95500183105469,38.20000076293945,1770476.0,0.0020956603183639455,-1.0733964218719376,-0.4074032212488877,65.90213389453244,66.71154501275066,-0.4005876692011583,-0.6888660074943189,-2.435508710121887,-4.159519331216806,37.967035709790935,0.5649986267089844,0.7393309105616339,0.5687505722045856,-0.39368606992884736,1.5311872143380185,0.08753225113786556,1.0499688932713056,-1.022535156703114,53.097339157792554,-19.278656362610924,0.4812183210667182,10,-0.4675006866455007,-1.032501220703118,-3.326251983642571,-4.190002441406243,1.3050003051757884,2,0.025486823863501096,-1.0407934481363872,38.17499923706055,3.6364487601868025,38.3650016784668,2.481435433738239,38.20500183105469,0.025486823863501096 4296,2017-10-19,38.06999969482422,38.3849983215332,37.90499877929688,38.34500122070313,2358281.0,-0.004836004917673442,1.704255319148896,-5.000000000000775,56.44887354776546,65.55371489441332,-0.1577065390195429,-0.4381174320836152,-2.1794006857462236,-3.9150733697129425,37.72336461046449,0.479999542236321,0.6253783766701773,0.32774925231933594,-0.5832744952561413,1.2387729998948132,-0.12776262146840622,0.7832611261070781,-0.7602817106310127,26.829343935887607,-40.31525950121815,0.4555118737877396,10,-0.22500038146972656,-0.8349990844726562,-2.942500114440918,-3.8474998474121094,1.424999237060554,3,0.0262674023644911,-1.0733964218719376,38.25500106811523,-1.0407934481363872,38.17499923706055,3.6364487601868025,38.3650016784668,0.0262674023644911 4297,2017-10-20,38.22000122070313,38.349998474121094,38.05500030517578,38.165000915527344,2344958.0,0.003940150435548961,-1.1454293244555416,-0.20000000000002066,58.90849641186425,64.79053362675873,-0.1704306630471777,-0.5256794736965489,-2.2462211100796097,-4.0152517261127585,37.14623156599988,0.2949981689453125,0.558021918204247,0.4210006713867287,-0.4584950264624439,1.3004963692359013,-0.01874717753786115,0.8607485203113185,-0.8376662880956971,51.21976938202132,-13.38284230828743,0.4397478489245873,10,-0.20250129699707742,-0.9150009155273509,-2.922501564025886,-3.8275012969970774,1.3499984741210866,4,0.025379313841581208,1.704255319148896,38.06999969482422,-1.0733964218719376,38.25500106811523,-1.0407934481363872,38.17499923706055,0.025379313841581208 4298,2017-10-23,38.150001525878906,38.459999084472656,38.10499954223633,38.3849983215332,1506946.0,-0.001831493788291838,-1.1846074392290808,-4.272645304479958,50.27630131385385,62.848842102141354,0.01740780029636113,-0.4035161836204395,-2.0950401199764244,-3.8923762084316635,36.380001237079256,0.3549995422363281,0.5227076076740715,0.30475082397460795,-0.5444131008080717,1.1539147487572876,-0.11983113841672832,0.7293327863659442,-0.6994066617620973,39.837736246967715,-20.58476327773974,0.42458196239133944,10,0.06249809265136719,-0.845001220703125,-2.8350019454956055,-3.740001678466797,1.6949996948242259,0,0.03931847811283795,-1.1454293244555416,38.22000122070313,1.704255319148896,38.06999969482422,-1.0733964218719376,38.25500106811523,0.03931847811283795 4299,2017-10-24,38.22999954223633,38.349998474121094,38.04499816894531,38.099998474121094,2071778.0,0.0020969335034797254,-1.5416514344750853,-0.5532035777478369,55.047592751369656,61.535314117537794,-0.04016368234917422,-0.42247825737865696,-2.1078559843569593,-3.9233663358960484,35.50572124033495,0.30500030517578125,0.5392531091457471,0.33224887847900675,-0.4724054340737922,1.1369031910318057,-0.07007827779739273,0.7345760347554062,-0.7152403425007066,52.845508283762534,-5.30370701012545,0.4023271562763983,10,-0.017499923706054688,-0.7849998474121094,-2.9149999618530273,-3.8199996948242188,1.6599998474121094,1,0.028511644405950554,-1.1846074392290808,38.150001525878906,-1.1454293244555416,38.22000122070313,1.704255319148896,38.06999969482422,0.028511644405950554 4300,2017-10-25,38.22999954223633,38.459999084472656,38.125,38.15999984741211,1812824.0,0.0,-3.785722070844687,0.5384547668652249,64.0797310944838,61.214199558658635,-0.015101603280378129,-0.34818214936964864,-2.0504106810951797,-3.869310274286093,35.366277900667114,0.33499908447265625,0.5550390473185516,0.2737489700317397,-0.4393755604202383,0.9868735004837177,-0.08281329519424929,0.6303112352577287,-0.6549258670190241,58.55866382569196,-0.932540232787602,0.3565622652259887,10,-0.017499923706054688,-0.6875,-2.8224992752075195,-3.7724990844726562,1.029998779296875,2,0.03086582054159126,-1.5416514344750853,38.22999954223633,-1.1846074392290808,38.150001525878906,-1.1454293244555416,38.22000122070313,0.03086582054159126 4301,2017-10-26,39.31999969482422,39.31999969482422,38.18000030517578,38.22000122070313,3007098.0,0.028511644405950554,1.0727290382094479,15.714332425068019,85.06703226227644,63.38760295471337,-1.0396351639470254,-1.3411569955766538,-3.082171677374731,-4.894135995071707,35.62747632317147,1.1399993896484375,0.540767096027011,1.2584991455078125,0.3995641057605326,2.1174341852550924,0.8290316256341725,1.6879666653814525,-1.6882304126541356,100.0,33.834662121841816,0.4294675198736414,10,-0.7075004577636719,-1.3575000762939453,-3.577500343322754,-4.665000915527344,1.1949996948242188,3,0.006103806722521199,-3.785722070844687,38.22999954223633,-1.5416514344750853,38.22999954223633,-1.1846074392290808,38.150001525878906,0.006103806722521199 4302,2017-10-27,39.099998474121094,39.72000122070313,39.040000915527344,39.64500045776367,3292900.0,-0.005595148077584655,-1.045122615803836,-0.4954570360454745,77.98003478691436,64.48631385731298,-0.7591615810231644,-1.0642784901242734,-2.792714198975645,-4.607342584152526,35.55178987858124,0.6800003051757884,0.5298059955871963,0.9677480697631822,0.011767434371336094,1.9237287051550283,0.4897577520672556,1.4457383874591088,-1.333170758938678,62.984978091151476,-7.126693509253258,0.47799031769592437,10,-0.28749847412108664,-0.7774982452392578,-3.339999198913574,-4.444999694824219,1.6000022888183594,4,0.01010231389203553,1.0727290382094479,39.31999969482422,-3.785722070844687,38.22999954223633,-1.5416514344750853,38.22999954223633,0.01010231389203553 4303,2017-10-30,39.31999969482422,39.349998474121094,39.04499816894531,39.099998474121094,1689203.0,0.005626629905081337,1.17858310626703,-0.40367049534888605,74.3242188362999,65.33715721104001,-0.9269264470750613,-1.2162941151386306,-2.93491850278825,-4.758035382997917,35.31415390784507,0.30500030517578125,0.5155109190606026,1.104999351501462,0.039117420978087125,2.170881282024837,0.5720583862397746,1.6379403167631494,-1.3578546290897293,76.1193553970463,8.338611722999573,0.5329409652616884,10,-0.5074996948242116,-0.9974994659423828,-3.377500534057617,-4.540000915527344,0.279998779296875,0,0.006358087536631141,-1.045122615803836,39.099998474121094,1.0727290382094479,39.31999969482422,-3.785722070844687,38.22999954223633,0.006358087536631141 4304,2017-11-01,40.02000045776367,40.48500061035156,39.810001373291016,40.21500015258789,3749484.0,0.017802664505910393,-1.1951270949893933,-0.8863573311138854,79.7871427643845,66.87993597435691,-1.4948953488692354,-1.8633704465498226,-3.541581439280151,-5.381638377130585,34.90867959991431,1.1650009155273438,0.5310360811831245,1.710750007629393,0.3753644876122948,3.0461355276464914,1.043057247620844,2.3784427676379423,-1.8820697765323189,80.29660879966379,14.672789113746504,0.66769276000855,11,-0.8250007629394531,-1.3150005340576172,-3.8362512588500977,-5.14000129699707,-0.09000015258789062,2,-0.0043727944792312234,1.17858310626703,39.31999969482422,-1.045122615803836,39.099998474121094,1.0727290382094479,39.31999969482422,-0.0043727944792312234 4305,2017-11-02,40.13000106811523,40.24499893188477,39.80500030517578,39.92499923706055,2430521.0,0.0027486409068797624,1.022993545671357,-1.0512930865839458,79.5698017417474,69.44892799591047,-1.4650195024901365,-1.9002870039058308,-3.568742674566323,-5.418536305800679,35.43742301720687,0.4399986267089915,0.5299167608411892,1.7125005722045827,0.16108546871157614,3.2639156756975893,0.9367930204580759,2.4882081239510896,-1.7104219953894457,84.5987203802447,20.525132350598383,0.7757075517465034,11,-0.8650016784667898,-1.4250011444091726,-3.9400014877319265,-5.250001907348626,0.2799987792968821,3,-0.005980604836252512,-1.1951270949893933,40.02000045776367,1.17858310626703,39.31999969482422,-1.045122615803836,39.099998474121094,-0.005980604836252512 4306,2017-11-03,40.21500015258789,40.400001525878906,40.02000045776367,40.34000015258789,1823441.0,0.0021180932521878137,2.102014760377417,-0.609750651283981,80.08972512543357,71.80239785297371,-1.3563914560723376,-1.875074293712899,-3.5599861373881794,-5.442129641682442,37.294628294829444,0.3800010681152344,0.555831198156497,1.6664997100830092,-0.02832225844526448,3.361321678611283,0.8190887258188724,2.513910694347146,-1.547570495347017,81.31484326738789,18.880948515122952,0.8474109842641362,11,-0.9500007629394531,-1.4724998474121094,-3.9900007247924805,-5.335000991821289,-0.17499923706054688,4,-0.02374740339254311,1.022993545671357,40.13000106811523,-1.1951270949893933,40.02000045776367,1.17858310626703,39.31999969482422,-0.02374740339254311 4307,2017-11-06,40.185001373291016,40.31999969482422,40.02999877929688,40.29999923706055,1695922.0,-0.0007459599448725873,2.7419767670800423,0.91998291015625,78.34884561084941,74.92156944152877,-1.1380195948245913,-1.6994763118844318,-3.436742707657835,-5.34380947620366,39.252199253402786,0.29000091552733664,0.5877770810767586,1.488750839233397,-0.23703447583834247,3.2145361543051365,0.6258581816975308,2.351643496769263,-1.2994632016768577,79.1667549696944,19.987506176483464,0.8628926575358686,11,-0.9200019836425781,-1.4425010681152344,-3.9600019454956055,-5.305002212524414,-0.16500091552734375,0,0.008211969766828364,2.102014760377417,40.21500015258789,1.022993545671357,40.13000106811523,-1.1951270949893933,40.02000045776367,0.008211969766828364 4308,2017-11-07,39.95000076293945,40.584999084472656,39.95000076293945,40.52000045776367,2067081.0,-0.0058479682050666115,-1.228065478978999,4.956611159026073,77.26572754547159,77.3902510853179,-0.6937980263698904,-1.3327596990010946,-3.0994730960246244,-5.039882983414131,41.3773202664148,0.6349983215332031,0.6785715954887266,1.1267501831054716,-0.5741449128359406,2.827645279046884,0.27630263513476905,1.9771977310761741,-0.8725270986768052,18.589831370554403,-40.43930986963443,0.8504475479707059,11,-0.595001220703125,-1.157501220703125,-3.52500057220459,-4.940000534057617,0.48999786376952414,1,0.01877346647501832,2.7419767670800423,40.185001373291016,2.102014760377417,40.21500015258789,1.022993545671357,40.13000106811523,0.01877346647501832 4309,2017-11-08,39.849998474121094,39.97000122070313,39.57500076293945,39.97000122070313,2812715.0,-0.0025031861554087875,5.583190285459318,0.21053124707206344,74.35106572567076,78.5315104887831,-0.37976950908822005,-1.1507806042979496,-2.89415985539425,-4.8782612980092495,42.259470836492866,0.395000457763679,0.7566987951076811,0.9372480392456026,-0.7828142002172882,2.6573102787084935,0.07721691951415721,1.797279158977048,-0.5614712510290474,27.227541404641855,-31.207246134929278,0.8600311197314455,11,-0.467498779296875,-1.0574989318847656,-3.308749198913574,-4.772499084472656,0.4500007629394531,2,-0.006273525961672299,-1.228065478978999,39.95000076293945,2.7419767670800423,40.185001373291016,2.102014760377417,40.21500015258789,-0.006273525961672299 4310,2017-11-09,39.28499984741211,40.57500076293945,38.72999954223633,38.974998474121094,4210855.0,-0.014178134211871973,-3.612507450587702,-2.5832856507087287,66.62105732270014,76.48195771771907,0.39182318514554026,-0.515745157085675,-2.2167998793518535,-4.251508903036232,42.45417302298489,1.845001220703125,0.8715123222537997,0.3109994888305678,-1.3679584969918253,1.989957474652961,-0.5284795040806287,1.1504784817417644,1.2999992370605469,29.919161301069142,-31.170403053679355,0.839478992911196,11,0.3724994659423828,-0.49250030517578125,-2.5137510299682617,-3.9875011444091797,1.0699996948242188,3,0.01641849205215573,5.583190285459318,39.849998474121094,-1.228065478978999,39.95000076293945,2.7419767670800423,40.185001373291016,0.01641849205215573 4311,2017-11-10,39.20500183105469,39.56999969482422,39.06999969482422,39.36000061035156,3245948.0,-0.002036350176101376,-1.3529242810469249,-0.4999938472897311,63.73780839467696,74.89948811858157,0.5071226473995125,-0.3762804918479077,-2.0315964793969954,-4.106880980479005,42.38915743859841,0.5,0.9750084011061375,0.1810014724731417,-1.4606778702918461,1.8226808152381295,-0.6398381989093522,1.0018411438556356,1.3699989318847656,25.606598708143714,-35.2140909171817,0.8208396713824928,11,0.4524974822998047,-0.4125022888183594,-2.353753089904785,-3.907503128051758,1.7849998474121094,4,0.03073582349390258,-3.612507450587702,39.28499984741211,5.583190285459318,39.849998474121094,-1.228065478978999,39.95000076293945,0.03073582349390258 4312,2017-11-13,39.459999084472656,39.70500183105469,39.02000045776367,39.459999084472656,2795909.0,0.0065042020535241996,1.7958926291533024,-0.0,67.37398839602463,74.12724029188433,0.34482365079115596,-0.5612092249425089,-2.1849604052015223,-4.293672349714377,42.378364523038194,0.6850013732910156,1.074170973834434,0.373248863220212,-1.2321606075362652,1.9786583339766892,-0.42945587215802306,1.175953598598447,1.1150016784667969,39.35308476444496,-23.1253603652476,0.802704735378238,11,0.19750022888183594,-0.6399993896484375,-2.5124998092651367,-4.162500381469727,1.345001220703125,0,0.014698475532477051,-1.3529242810469249,39.20500183105469,-3.612507450587702,39.28499984741211,5.583190285459318,39.849998474121094,0.014698475532477051 4313,2017-11-14,39.474998474121094,39.83000183105469,39.28499984741211,39.59500122070313,1711950.0,0.00038011632023438047,-1.1800079345703125,-100.0,66.80161401420654,72.68440376408677,0.39573922702196285,-0.515201298062749,-2.105405617623674,-4.240963535078492,42.329159813395236,0.5450019836425781,1.0081826019706313,0.3327484130859375,-1.2440954736099599,1.9095922997818349,-0.4556735302620112,1.1211703564338862,1.0631022644043,40.37931918553683,-22.354400523404585,0.7884219433479488,11,0.18250083923339844,-0.5974998474121094,-2.4862499237060547,-4.177499771118164,1.3100013732910156,1,0.013806257244059594,1.7958926291533024,39.459999084472656,-1.3529242810469249,39.20500183105469,-3.612507450587702,39.28499984741211,0.013806257244059594 4314,2017-11-15,39.2400016784668,39.52999877929688,38.8650016784668,39.33000183105469,2652860.0,-0.005953053951562648,1.7143068455184052,0.7499841057918051,62.81730286993414,70.82301500055198,0.5682110950598798,-0.2069359606256711,-1.7663197008220806,-3.9499550145805387,42.03812456987427,0.6649971008300852,0.9784490616967716,0.04450149536133097,-1.4653150683673104,1.5543180590899723,-0.7104067865029933,0.7994097772256552,1.2619370361328137,27.64237391865293,-34.148059036025366,0.7549082818643218,11,0.4174976348876953,-0.19000244140625,-2.251253128051758,-3.942502975463867,1.4650001525878906,2,0.03058096067566396,-1.1800079345703125,39.474998474121094,1.7958926291533024,39.459999084472656,-1.3529242810469249,39.20500183105469,0.03058096067566396 4315,2017-11-16,39.22999954223633,39.44499969482422,39.13000106811523,39.42499923706055,2481667.0,-0.0002548964271823495,1.6808324134797046,2.1666596024244478,48.42656899607992,67.3048865417349,0.4884925235089952,-0.1266369079690719,-1.6505210250269045,-3.8846281607736586,42.204344015636515,0.3149986267089915,0.9601736416301847,-0.01425056457519247,-1.4577087138072216,1.4292075846568366,-0.735979639191207,0.7074785100408221,1.2365003889160135,37.823606845107506,-18.343184695095403,0.7217290746160139,11,0.42749977111816406,0.0149993896484375,-2.222500801086426,-3.9325008392333984,1.2649993896484446,3,0.02727503714783941,1.7143068455184052,39.2400016784668,-1.1800079345703125,39.474998474121094,1.7958926291533024,39.459999084472656,0.02727503714783941 4316,2017-11-17,39.06999969482422,39.46500015258789,38.97000122070313,39.23500061035156,2374833.0,-0.004078507501379058,-1.7123387889049808,0.8461598654094448,49.46430663676666,64.09549332239236,0.5241092974941708,0.11818087996817184,-1.3898829423515622,-3.6707900760801664,42.40115974194263,0.4949989318847585,0.838719277871455,-0.2242504119873061,-1.5618416060688318,1.1133407820942196,-0.893046009028069,0.44454518505345675,1.3617702285498012,21.243314398206895,-32.65399669773211,0.668795597040764,11,0.5874996185302734,0.17499923706054688,-2.0625009536743164,-3.647500991821289,1.5400009155273438,4,0.03288968153184646,1.6808324134797046,39.22999954223633,1.7143068455184052,39.2400016784668,-1.1800079345703125,39.474998474121094,0.03288968153184646 4317,2017-11-20,39.18999862670898,39.29499816894531,38.39500045776367,38.70000076293945,2742519.0,0.0030713829747137655,1.571433242506812,-2.9696675451980887,47.5925666902612,60.798475449591216,0.27728593234443366,0.07860799980489475,-1.4143173279136434,-3.7298783702463965,42.21739646112682,0.8999977111816406,0.7051316363006634,-0.15275135040283772,-1.393148266098244,1.0876455652925685,-0.7729498082505444,0.46744710744486895,1.20773588904229,55.40051624634099,4.135931451356605,0.6201984578477042,11,0.29500198364258523,0.055000305175788355,-2.107499122619622,-3.6199989318847585,0.9449996948242259,0,0.04593016368546321,-1.7123387889049808,39.06999969482422,1.6808324134797046,39.22999954223633,1.7143068455184052,39.2400016784668,0.04593016368546321 4318,2017-11-21,39.650001525878906,39.81499862670898,39.060001373291016,39.084999084472656,2245749.0,0.011737762574363098,-1.4552841494125734,1.1530712339431852,42.47968204592223,57.25721059628582,-0.2567467345961063,-0.2774835049132207,-1.7698282014965514,-4.123362116581674,42.12709706845005,0.7549972534179616,0.5612359218512211,0.23225154876708842,-0.879175325643331,1.3436784231775079,-0.32346188843811774,0.7879649859722946,0.6676236275528566,88.38047087394334,39.103321666136615,0.5557134372052083,11,-0.16500091552734375,-0.4050025939941406,-2.4300012588500977,-3.6950016021728516,0.09999847412109375,1,0.029129854598946903,1.571433242506812,39.18999862670898,-1.7123387889049808,39.06999969482422,1.6808324134797046,39.22999954223633,0.029129854598946903 4319,2017-11-22,39.31999969482422,40.0099983215332,39.31999969482422,39.775001525878906,2198006.0,-0.008322870576418562,-2.0329487910392703,-0.8053094955169061,34.88801429089969,53.73131692608577,-0.01098682574345844,0.14584280715709497,-1.3558737500822673,-3.7388625748691595,42.31842097122766,0.6899986267089844,0.41289446607083136,-0.1522502899169922,-1.1154609371551487,0.8109603573211643,-0.6338556135360705,0.3293550337020861,0.9207204707808216,57.2755703157109,11.951389741835136,0.48160532361907793,11,-0.11750030517578125,-0.07500076293945312,-2.0824995040893555,-3.332500457763672,0.11999893188475852,2,0.037258396845326835,-1.4552841494125734,39.650001525878906,1.571433242506812,39.18999862670898,-1.7123387889049808,39.06999969482422,0.037258396845326835 4320,2017-11-23,39.40999984741211,39.54999923706055,39.07500076293945,39.125,1532995.0,0.002288915393855895,-1.467535298488977,-0.6263707703142292,35.009291673296815,50.53925951259908,-0.09095605162750076,0.15681814601482813,-1.3678488049605804,-3.7702546624505473,42.17449238980589,0.47499847412109375,0.27700644293687304,-0.12125015258789062,-0.888747651121065,0.6462473459452838,-0.5049989018544778,0.26249859667869657,0.756891529879276,62.84834255318144,21.164771452949097,0.3837487492665884,11,-0.20750045776367188,-0.16500091552734375,-2.114999771118164,-3.4225006103515625,0.4700012207031179,3,0.03285973074490167,-2.0329487910392703,39.31999969482422,-1.4552841494125734,39.650001525878906,1.571433242506812,39.18999862670898,0.03285973074490167 4321,2017-11-24,39.560001373291016,39.84500122070313,39.334999084472656,39.34500122070313,1590302.0,0.003806179306259372,-3.340361983605287,0.7543869042041752,38.859181247739066,47.370947607234015,-0.20708211233635865,0.027108729893278394,-1.4488851622931236,-3.858823678093202,41.0008290096442,0.5100021362304759,0.15486906203361173,0.01675128936767578,-0.7443170537085422,0.7778196324438937,-0.3637828821704332,0.39728546090578476,0.5360143672192592,72.13637501712482,33.74033953833055,0.38053417153810726,11,-0.3575019836425781,-0.31500244140625,-2.0550012588500977,-3.410001754760742,0.7199974060058665,4,0.02363492229868891,-1.467535298488977,39.40999984741211,-2.0329487910392703,39.31999969482422,-1.4552841494125734,39.650001525878906,0.02363492229868891 4322,2017-11-27,39.49499893188477,39.88000106811523,39.435001373291016,39.5099983215332,1536438.0,-0.00164313546890138,-5.592856335480849,-0.06976455350327829,41.366196163590416,44.54479006827668,-0.15264509801825454,0.12987992295371242,-1.3057079445958308,-3.728470600602172,39.37082671258393,0.44499969482421164,0.0921955536266097,-0.06800117492674929,-0.8006062993329834,0.6646039494794849,-0.43430373712986636,0.2983013872763678,0.5329761973156408,45.7893637867625,4.6860594177896715,0.3663025622031166,11,-0.29249954223633523,-0.18000030517578836,-1.9549989700317454,-3.3449993133544993,1.2649993896484304,0,0.028231464960659425,-3.340361983605287,39.560001373291016,-1.467535298488977,39.40999984741211,-2.0329487910392703,39.31999969482422,0.028231464960659425 4323,2017-11-28,39.56999969482422,39.73500061035156,39.40499877929688,39.52999877929688,1712817.0,0.0018989939224658414,-1.275867512036052,-2.666836215667117,44.63603996515615,42.52464974552357,-0.2377552716968907,0.0785986394691065,-1.297955077709382,-3.734466407755292,37.631477542850384,0.3300018310546804,0.050600091301426176,-0.005500411987306109,-0.7291241246797284,0.7181233007051162,-0.3673122683335208,0.3563114443589086,0.39265644751872486,52.94120047000457,9.666199246301126,0.3618118563462128,11,-0.36750030517578125,-0.2550010681152344,-1.9087495803833008,-3.4200000762939453,1.2900009155273438,1,0.014278459213202588,-5.592856335480849,39.49499893188477,-3.340361983605287,39.560001373291016,-1.467535298488977,39.40999984741211,0.014278459213202588 4324,2017-11-29,39.84500122070313,40.13999938964844,39.75,39.88000106811523,2572083.0,0.006949747990897315,-2.4666259769764167,-0.8749761586875744,62.06897685699036,44.04047284118029,-0.4670252789282756,-0.22154429812331244,-1.494489034018848,-3.94319293537054,35.09591131485593,0.5699996948242188,-0.024893436096768085,0.2782510757446346,-0.42673382446018593,0.9832359759494551,-0.07424137435777567,0.6307435258470449,-1.4500007629394602,72.30060569590621,26.20695112488289,0.35249245010240954,11,-0.5775012969970774,-0.5300025939941477,-2.0862512588501048,-3.6950016021728587,0.8249969482421804,2,-0.0023842694890864324,-1.275867512036052,39.56999969482422,-5.592856335480849,39.49499893188477,-3.340361983605287,39.560001373291016,-0.0023842694890864324 4325,2017-11-30,39.88999938964844,40.18000030517578,39.76499938964844,39.84500122070313,3040983.0,0.0011293303442521108,-3.048753256419799,-1.285667574932199,64.98898163606019,45.765436729990675,-0.4565702113530179,-0.3008704843274188,-1.4735472325670074,-3.9203429064555877,32.45663087710195,0.41500091552734375,-0.098856310068129,0.33524932861327983,-0.3367666567349943,1.007265313961554,-0.0007586640608536754,0.6712573212874133,-1.4600989532470692,65.68041460507783,16.293227548326428,0.3360079926741358,11,-0.6024990081787109,-0.5349998474121094,-2.0612497329711914,-3.739999771118164,0.7400016784667898,3,-0.011281042111427997,-2.4666259769764167,39.84500122070313,-1.275867512036052,39.56999969482422,-5.592856335480849,39.49499893188477,-0.011281042111427997 4326,2017-12-01,39.2599983215332,40.0099983215332,38.97999954223633,40.0,3375060.0,-0.01579345895599893,1.7105290896405643,-16.445150898612294,46.24059772983126,45.61521795660957,0.22709825892798818,0.26763776514656,-0.7864687399810038,-3.2397588630677134,29.040056344907374,1.029998779296875,-0.1578300244738955,-0.24700164794921875,-0.8540606551141252,0.3600573592156877,-0.550531151531672,0.05652785563323448,-0.7600938903808583,23.333216773213213,-26.19452284111028,0.3035295035824548,12,0.32000160217285156,0.12250137329101562,-1.3824987411499023,-3.019998550415039,1.2600021362304688,4,0.01579222549894932,-3.048753256419799,39.88999938964844,-2.4666259769764167,39.84500122070313,-1.275867512036052,39.56999969482422,0.01579222549894932 4327,2017-12-04,40.51499938964844,40.540000915527344,39.7400016784668,39.84500122070313,2999698.0,0.03196640656571037,1.2222163353537066,-0.9054008773783714,63.33331377082922,47.932288148265904,-0.9165733394849198,-1.0133268687016965,-1.972984413956226,-4.439239749210749,25.703863377353265,1.2800025939941406,-0.11571841871599986,0.991499519348146,0.2954346366640124,1.6875644020322795,0.6434670780060827,1.3395319606902092,-1.9478911235351575,98.39733949553118,45.74143676519836,0.34803244134206557,12,-0.7549991607666016,-1.0249996185302734,-2.2274999618530273,-3.875,-0.07500076293946023,0,-0.005800336021024255,1.7105290896405643,39.2599983215332,-3.048753256419799,39.88999938964844,-2.4666259769764167,39.84500122070313,-0.005800336021024255 4328,2017-12-05,40.70000076293945,40.810001373291016,40.22999954223633,40.54999923706055,2908825.0,0.004566244010317799,2.1351217601088726,0.22388348630121624,68.96095943752744,51.718170942335654,-1.047080773070661,-1.2008261648570056,-2.090451929794277,-4.566762164432397,22.13262136892335,0.5800018310546875,-0.05378338090555701,1.1390008926391602,0.28361161674283153,1.9943901685354888,0.7113062546909958,1.5666955305873245,-2.0145189378613324,93.98904370012757,36.59237174318301,0.42769463794816576,12,-0.8050003051757812,-1.0974998474121094,-2.132500648498535,-3.8600006103515625,-0.45999908447265625,1,0.0014741414611565418,1.2222163353537066,40.51499938964844,1.7105290896405643,39.2599983215332,-3.048753256419799,39.88999938964844,0.0014741414611565418 4329,2017-12-06,39.599998474121094,40.2400016784668,39.400001525878906,40.04999923706055,4321869.0,-0.027027082756715726,1.0240829851871258,-2.999974568943594,53.74491793404609,53.79990719353001,0.10819395120843467,-0.12702626503798342,-0.9328548569611002,-3.41573254002396,19.015555690733798,1.2999992370605469,-0.014619761686518018,0.05149860382080362,-0.7933504404782923,0.8963476481198995,-0.37092591832874433,0.4739231259703516,-0.7445550851859437,33.87968915459722,-24.919106332873177,0.422424522149549,12,0.2950019836425781,0.00250244140625,-1.0324983596801758,-2.759998321533203,0.6200027465820384,2,0.03181823698942532,2.1351217601088726,40.70000076293945,1.2222163353537066,40.51499938964844,1.7105290896405643,39.2599983215332,0.03181823698942532 4330,2017-12-07,39.93000030517578,40.084999084472656,39.75,39.79499816894531,2524854.0,0.008333379893192383,-1.977789834186701,-0.30000423854533126,58.414852638179724,55.97275957024564,-0.15677535414355503,-0.428181771349017,-1.1963712581135582,-3.686521868065057,17.768665850983957,0.4850006103515625,0.01614847114179696,0.3492504119873061,-0.502461931542463,1.2009627555170752,-0.07660575977757844,0.7751065837521907,-0.9181922774921603,51.91255805421451,-11.15605094364549,0.4258561717648848,12,-0.034999847412109375,-0.3274993896484375,-0.9800004959106445,-2.707500457763672,0.22999954223632812,3,0.018532378114547887,1.0240829851871258,39.599998474121094,2.1351217601088726,40.70000076293945,1.2222163353537066,40.51499938964844,0.018532378114547887 4331,2017-12-08,40.40999984741211,40.65999984741211,40.18000030517578,40.275001525878906,2814398.0,0.012021025258397211,-1.9538364026902355,0.9999717434303476,61.15171430723362,58.1711504750949,-0.562696364523994,-0.8572276911277257,-1.6079337867079389,-4.101840849951941,16.72431857200436,0.7299995422363281,0.11561206864062967,0.7690000534057617,-0.13939169734892687,1.6773918041604503,0.3148041780284174,1.223195928783106,-1.2543363520798962,71.63109438536021,7.27888392283235,0.45419587537734346,12,-0.5149993896484375,-0.8074989318847656,-1.4250001907348633,-3.1875,-0.22999954223632812,4,0.005444227209449259,-1.977789834186701,39.93000030517578,1.0240829851871258,39.599998474121094,2.1351217601088726,40.70000076293945,0.005444227209449259 4332,2017-12-11,40.040000915527344,40.88999938964844,39.96500015258789,40.88999938964844,2296769.0,-0.009156123070573563,1.1764727001822082,-6.2963632767244055,53.624521214063584,59.169870613862386,-0.11986384250002402,-0.4654103746377274,-1.187538100397468,-3.6657023501017036,15.557017040363174,0.9249992370605469,0.20675619535618495,0.37000102996826456,-0.5510057993004409,1.29100785923697,-0.09050238466608818,0.8305044446026173,-0.7519903899584293,42.953040753314184,-17.601333769801016,0.4605034146343513,12,-0.10500144958496094,-0.39750099182128906,-1.0362510681152344,-2.8175010681152344,0.9199981689453125,0,0.01198800028124336,-1.9538364026902355,40.40999984741211,-1.977789834186701,39.93000030517578,1.0240829851871258,39.599998474121094,0.01198800028124336 4333,2017-12-12,40.02000045776367,40.224998474121094,39.79999923706055,40.11999893188477,2590977.0,-0.0004995119207381604,1.741952155936208,0.1176454748633522,56.90334541443549,58.595911564689615,-0.032763342583571387,-0.4242371012001058,-1.1156894501921215,-3.5717420821963657,14.080320835110932,0.4249992370605469,0.2812026600729354,0.3227504730224595,-0.6061796410425657,1.2516805870874848,-0.1417145840100531,0.7872155300549721,-0.571791045786803,41.61072622723339,-18.558719648954003,0.4644650570325136,12,-0.08500099182128906,-0.3775005340576172,-1.0162506103515625,-2.7975006103515625,0.3100013732910156,1,0.01049470675015507,1.1764727001822082,40.040000915527344,-1.9538364026902355,40.40999984741211,-1.977789834186701,39.93000030517578,0.01049470675015507 4334,2017-12-13,40.43999862670898,40.56999969482422,40.02000045776367,40.02000045776367,2600840.0,0.01049470675015507,-1.61905540417802,-4.200045777065321,59.53700956498393,57.99013689012559,-0.4017316827718602,-0.7902410875401316,-1.4930417531583444,-3.909318190131451,13.605188514181583,0.5499992370605469,0.3666175165141894,0.682748794555657,-0.2763547224571212,1.6418523115684351,0.20319703604926787,1.162300553062046,-0.8476102169649522,60.52622773085561,0.6669079205312585,0.47955175850638865,12,-0.5049991607665945,-0.7974987030029226,-1.3662490844726491,-3.167499542236321,-0.18999862670897727,2,-0.004945523121508977,1.741952155936208,40.02000045776367,1.1764727001822082,40.040000915527344,-1.9538364026902355,40.40999984741211,-0.004945523121508977 4335,2017-12-14,40.29999923706055,40.63000106811523,40.13000106811523,40.43999862670898,3141712.0,-0.003461903916978981,-1.083351877165593,-0.33333333333332205,56.86453525157864,59.170574392541965,-0.22066271788708747,-0.5965555791363215,-1.3056636497387046,-3.6890296023287803,13.129979518850766,0.5,0.4392951544030481,0.48924942016601847,-0.46538106482014285,1.4438799051521798,0.01193417767294136,0.9665646626590956,-0.5778497293260827,45.87155321151968,-11.921132852481037,0.47731524249307966,12,-0.154998779296875,-0.6574993133544922,-1.2124996185302734,-3.0275001525878906,-0.31999969482421875,3,-0.0019850624782108417,-1.61905540417802,40.43999862670898,1.741952155936208,40.02000045776367,1.1764727001822082,40.040000915527344,-0.0019850624782108417 4336,2017-12-15,40.35499954223633,40.41999816894531,40.00500106811523,40.20000076293945,6645632.0,0.0013647718664273611,1.9123008968010136,-1.1071389645777128,57.992563474235894,58.57715769292049,-0.1162247871571509,-0.5800925555052743,-1.2997412899760974,-3.6631646212304503,12.899066966173717,0.41499710083008523,0.44521256135722354,0.47999973297119425,-0.43694057541183184,1.3969400413542203,0.02152957877967765,0.9384698871627108,-0.5160650463104659,50.91745206256103,-8.046843677482052,0.4584701541915138,12,-0.20999908447265625,-0.7124996185302734,-1.130000114440918,-3.082500457763672,-1.5249977111816406,4,-0.004832107472089731,-1.083351877165593,40.29999923706055,-1.61905540417802,40.43999862670898,1.741952155936208,40.02000045776367,-0.004832107472089731 4337,2017-12-18,40.9900016784668,41.08000183105469,40.55500030517578,40.599998474121094,2333664.0,0.015735401894029666,-1.187508443999396,2.516169521559362,61.95286606123934,57.7984806511107,-0.7562944859194545,-1.1313327269242563,-1.8534189922780797,-4.21071225799632,14.053143227948455,0.7250022888183594,0.45857624833973176,1.0250017166137724,0.04030782751806328,2.0096956057094815,0.5326547720659178,1.517348661161627,-1.0459606931686807,92.96875232830172,31.869359039016587,0.492346944547856,12,-0.75,-1.2525005340576172,-1.7650022506713867,-3.7175025939941406,-2.0300025939941406,0,-0.01976094999080058,1.9123008968010136,40.35499954223633,-1.083351877165593,40.29999923706055,-1.61905540417802,40.43999862670898,-0.01976094999080058 4338,2017-12-19,40.80500030517578,41.165000915527344,40.709999084472656,41.10499954223633,1916154.0,-0.004513329244097197,1.16666515290506,-0.7692224928352749,58.20511181941956,58.29405774948553,-0.6200360166230325,-0.9015900917003989,-1.5933690191587644,-3.9380451616777066,14.501988601954679,0.4550018310546875,0.5779192897113248,0.7822504043579102,-0.2585367689331335,1.8230375776489538,0.2618568177123848,1.3026439910034355,-0.799999237060554,68.96546054254229,8.899476395684964,0.5203935866455224,12,-0.3474998474121094,-1.0249996185302734,-1.5662508010864258,-3.3400001525878906,-1.9650001525878906,1,0.003798524154825511,-1.187508443999396,40.9900016784668,1.9123008968010136,40.35499954223633,-1.083351877165593,40.29999923706055,0.003798524154825511 4339,2017-12-20,40.78499984741211,41.36000061035156,40.525001525878906,40.93999862670898,3158690.0,-0.0004901472274008167,-1.4740881398844845,0.5166639116005002,57.6823962944117,58.212673711289085,-0.46295010246020496,-0.8076148956156999,-1.5179597269860636,-3.830323775293685,14.776578261233663,0.8349990844726562,0.5313314673948213,0.6889999389648409,-0.3497478975260435,1.7277477754557253,0.1696260207193987,1.2083738572102831,-0.6175988006591879,57.56450500415276,-1.7172950470265036,0.5193739182454415,12,-0.2049999237060547,-0.9074993133544922,-1.517500877380371,-3.2375011444091797,-2.634998321533203,2,-0.01115601368296415,1.16666515290506,40.80500030517578,-1.187508443999396,40.9900016784668,1.9123008968010136,40.35499954223633,-0.01115601368296415 4340,2017-12-21,40.70500183105469,40.81999969482422,40.52000045776367,40.52000045776367,1802191.0,-0.0019614568262036336,-2.243210920263109,-1.1935666469778063,63.69670186308906,58.495450106384126,-0.2921832927299093,-0.6594336541337995,-1.3823400500240268,-3.671440430181292,15.520095477818257,0.2999992370605469,0.43904264216084243,0.5442518234252915,-0.47572462864926024,1.5642282754998433,0.0342635973880121,1.054240049462571,-0.3467848541259855,51.66059036331158,-11.665797020349018,0.5099882260372767,12,-0.1250019073486328,-0.8275012969970703,-1.351252555847168,-3.157503128051758,-2.6350021362304688,3,-0.011178032442871855,-1.4740881398844845,40.78499984741211,1.16666515290506,40.80500030517578,-1.187508443999396,40.9900016784668,-0.011178032442871855 4341,2017-12-22,40.49499893188477,40.6349983215332,40.310001373291016,40.60499954223633,1428815.0,-0.00515914235900361,2.8235346916793826,-0.5945934800090343,49.76358837051387,58.066457568211945,-0.07694711807213395,-0.39609976105162303,-1.1226834574522044,-3.3890399720918154,15.733167203185438,0.3950004577636719,0.49249607489876723,0.2874990463256921,-0.7017892915280797,1.276787384179464,-0.20714512260119733,0.7821432152525816,0.8650016784667898,17.61882790616632,-39.56644424864359,0.49464416892688595,12,0.08500099182128196,-0.6174983978271555,-1.0437498092651438,-2.947500228881843,-3.2749977111816406,4,-0.012717604722368492,-2.243210920263109,40.70500183105469,-1.4740881398844845,40.78499984741211,1.16666515290506,40.80500030517578,-0.012717604722368492 4342,2017-12-27,40.61000061035156,40.67499923706055,40.26499938964844,40.31999969482422,1419097.0,0.002839898296089105,-1.049991416963894,-2.6363573311140556,48.918269340984715,57.17922689338408,-0.11464786389132087,-0.44616017017202125,-1.185671361371078,-3.428883175148826,15.876568447047962,0.4099998474121094,0.49945651426162385,0.3467506408691392,-0.5981494664144549,1.2916507481527333,-0.1256994127726614,0.8192006945109398,0.7290000152587908,31.506925670967924,-20.154481891753342,0.47245005364179704,12,0.07250022888183594,-0.7325000762939453,-1.1587514877319336,-3.062501907348633,-3.3800010681152344,2,-0.04383153786122207,2.8235346916793826,40.49499893188477,-2.243210920263109,40.70500183105469,-1.4740881398844845,40.78499984741211,-0.04383153786122207 4343,2017-12-28,40.1349983215332,40.61999893188477,40.07500076293945,40.6150016784668,1214903.0,-0.01169668263184609,1.2244920202413034,-1.655178764041988,57.5671671265517,56.96035551133605,0.4228494836782204,0.07730412426218436,-0.6682605172028389,-2.8891042798141413,15.954153763613727,0.5449981689453196,0.43724282295886496,-0.15650157928466513,-1.046310947397977,0.7333077888286468,-0.6014062633413246,0.2884031047719944,1.161042254638673,4.669071262115747,-47.20748421887252,0.44490468405665634,12,0.5475025177001953,0.03500175476074219,-0.7699985504150391,-2.5874996185302734,-2.984996795654297,3,-0.029276175064149368,-1.049991416963894,40.61000061035156,2.8235346916793826,40.49499893188477,-2.243210920263109,40.70500183105469,-0.029276175064149368 4344,2017-12-29,39.75,40.09500122070313,39.75,40.0,1451469.0,-0.009592583471634164,-1.7600097656250568,0.5208296908527378,47.49303473177074,55.91907767580184,0.7819040681674707,0.47939932132976537,-0.2383276981953415,-2.440191919953733,15.239018902743679,0.3849983215332031,0.4440306386687283,-0.5367498397827148,-1.4375416773708025,0.36404199780537283,-0.9871457585767587,-0.086353920988671,1.4727781873779335,0.0,-49.729222526952256,0.4503959187940451,12,0.8050003051757812,0.4200000762939453,-0.38500022888183594,-1.927499771118164,-2.6399993896484375,4,-0.022893077922317207,1.2244920202413034,40.1349983215332,-1.049991416963894,40.61000061035156,2.8235346916793826,40.49499893188477,-0.022893077922317207 4345,2018-01-02,39.43999862670898,39.68999862670898,39.2599983215332,39.5099983215332,2553973.0,-0.007798776686566589,1.000000000000033,0.2799987792969034,35.818719646995916,53.45531725055295,1.0695611473805755,0.7947040911060341,0.11135328880811812,-2.0744558676776634,14.169941311849247,0.4900016784667969,0.42636930835071496,-0.8242511749267649,-1.7871114809654216,0.13860913111189177,-1.3056813279460968,-0.342821021907433,1.664957305678719,12.72086139313143,-32.823588416676394,0.4814301530193284,1,0.8700008392334055,0.730001449584968,-0.2162494659423757,-1.582498550415032,-1.6599998474120952,1,-0.03270783838102054,-1.7600097656250568,39.75,1.2244920202413034,40.1349983215332,-1.049991416963894,40.61000061035156,-0.03270783838102054 4346,2018-01-03,39.88000106811523,40.04999923706055,39.43000030517578,39.47999954223633,1999207.0,0.01115624890281497,-1.4799957275390625,-5.714332425067439,47.70774468922313,51.8725259869956,0.620328601199283,0.42533967441542586,-0.2770745047205523,-2.4528847609422684,14.72872931048143,0.6199989318847656,0.3655510474264787,-0.4152488708496165,-1.27653685815622,0.446039116456987,-0.8458928645029147,0.015395122803681716,1.0404591031870183,43.81642017178208,-1.9709014264746685,0.43064399365330136,1,0.42999839782715554,0.28999900817871804,-0.6562519073486257,-1.907501220703118,-3.4900016784667898,2,-0.045386191695419464,1.000000000000033,39.43999862670898,-1.7600097656250568,39.75,1.2244920202413034,40.1349983215332,-0.045386191695419464 4347,2018-01-04,40.27999877929688,40.52999877929688,40.060001373291016,40.11000061035156,2565756.0,0.010030032609539274,-2.481505552572886,0.42499380114061547,53.35914574583129,51.33408531215247,0.12183815215872329,0.00720290678036406,-0.6246219395146468,-2.7839669206306397,14.791415009248768,0.6499977111816548,0.3407678912504366,-0.0035011291503863617,-0.8585557286475307,0.851553470346758,-0.4310284288989621,0.42402617059818937,0.4744152070284571,75.00000000000013,27.499445557058067,0.42752729974857256,1,0.030000686645500707,-0.10999870300293679,-1.0562496185302805,-2.0249996185302805,-4.329998016357429,3,-0.07596816413426821,-1.4799957275390625,39.88000106811523,1.000000000000033,39.43999862670898,-1.7600097656250568,39.75,-0.07596816413426821 4348,2018-01-05,40.7599983215332,40.7599983215332,40.310001373291016,40.310001373291016,2285414.0,0.011916572909208556,1.0,2.6470693833586543,54.07123471697538,50.93284513688176,-0.4081361066611535,-0.493366457853206,-1.0432555130291234,-3.1929971389833156,14.610378982374911,0.479999542236321,0.31604963002813946,0.47349853515625284,-0.3881046265327939,1.3351016968452996,0.042696954311729485,0.9043001160007762,-1.5,100.0,51.91034454564123,0.4308015808445222,1,-0.7199993133544922,-0.5899982452392578,-1.5012493133544922,-2.4924983978271484,-4.340000152587891,4,-0.08660448784739039,-2.481505552572886,40.27999877929688,-1.4799957275390625,39.88000106811523,1.000000000000033,39.43999862670898,-0.08660448784739039 4349,2018-01-08,40.86000061035156,41.0099983215332,40.540000915527344,40.93000030517578,1856802.0,0.002453441926800304,3.0870098852252372,-0.1555559323183344,57.19794104985275,50.21076060207771,-0.5547149194370178,-0.5208360967831283,-1.0820435341920813,-3.228951172740558,15.866136777629217,0.4699974060058594,0.2081931205372598,0.5105007171630831,-0.3235696967910897,1.344571131117256,0.09346551018599314,0.927535924140173,-1.5700022888183582,91.42870221819196,41.27977069557576,0.4170352069770865,1,-0.7250022888183594,-0.6900005340576172,-1.6012516021728516,-2.522500991821289,-4.38999938964843,0,-0.09079782254170488,1.0,40.7599983215332,-2.481505552572886,40.27999877929688,-1.4799957275390625,39.88000106811523,-0.09079782254170488 4350,2018-01-09,40.66999816894531,41.20000076293945,40.66999816894531,40.88999938964844,2454952.0,-0.004650084154871892,-3.8181786655569425,3.1428882833787464,53.91301380963348,50.671807873091005,-0.41370546063321,-0.28728141983610556,-0.83177256450751,-2.980863725556077,17.269265883996972,0.5300025939941406,0.13191560772039423,0.2834983825683608,-0.5377725595581069,1.1047693246948285,-0.1271370884948766,0.6941338536315982,-1.3111998474121052,70.05635836593068,19.178268499528095,0.41063547106323456,1,-0.4399986267089844,-0.4999980926513672,-1.378748893737793,-2.332498550415039,-3.7899971008300852,1,-0.0875337526155111,3.0870098852252372,40.86000061035156,1.0,40.7599983215332,-2.481505552572886,40.27999877929688,-0.0875337526155111 4351,2018-01-10,40.63000106811523,40.93999862670898,40.310001373291016,40.5,2907898.0,-0.000983454699553632,-1.470585595356498,-0.5909106672214963,44.752189831352865,50.20891014979858,-0.39397511584020606,-0.24238447706130017,-0.7658684376271481,-2.8888912463382965,17.740383189790084,0.6299972534179616,0.05487626823864389,0.23250122070312074,-0.5959569421760236,1.060959383582265,-0.18172786073645142,0.6467303021426929,-1.1607306000976436,49.999999999999375,4.262432224813537,0.4142290814395722,1,-0.40000152587889914,-0.46000099182128196,-1.3087511062622,-2.1525020599365163,-3.8400001525878835,2,-0.07014526738604765,-3.8181786655569425,40.66999816894531,3.0870098852252372,40.86000061035156,1.0,40.7599983215332,-0.07014526738604765 4352,2018-01-11,40.52000045776367,40.900001525878906,40.41999816894531,40.88000106811523,2627361.0,-0.002707374045280986,1.4000076293654276,-2.7692127116406966,45.752619400906205,48.896182624726855,-0.33311410374578543,-0.0996909097729457,-0.6236124891779937,-2.720800063218931,17.953570289907965,0.48000335693359375,-0.058942616879683385,0.09850063323974467,-0.7140081316043947,0.911009398083884,-0.307753749182325,0.5047550156618144,-0.9468861720507746,23.595418931198246,-18.4106801606897,0.4062543824220691,1,-0.29000091552734375,-0.21000099182128906,-1.0387506484985352,-1.9450016021728516,-3.2600021362304688,3,-0.10192500052955755,-1.470585595356498,40.63000106811523,-3.8181786655569425,40.66999816894531,3.0870098852252372,40.86000061035156,-0.10192500052955755 4353,2018-01-12,40.43999862670898,40.650001525878906,40.310001373291016,40.5099983215332,2246482.0,-0.0019743788289954267,-1.0606431923797193,0.1944432670707649,44.94875025691885,48.61348434974331,-0.22942461126113045,0.014113032642249834,-0.5187122950891805,-2.580427519986145,18.374051990542007,0.3400001525878906,-0.07255453902885733,-0.0025011062622155578,-0.7927216461094488,0.7877194335850177,-0.39761137618583575,0.39260916366140464,-0.7692711523624851,14.6064429852376,-24.38106830736782,0.3951102699236171,1,-0.20999908447264914,-0.12999916076659446,-0.8149986267089773,-1.844999313354485,-3.3400001525878835,4,-0.11102863541652208,1.4000076293654276,40.52000045776367,-1.470585595356498,40.63000106811523,-3.8181786655569425,40.66999816894531,-0.11102863541652208 4354,2018-01-15,40.2400016784668,40.5,40.13999938964844,40.36000061035156,1725265.0,-0.004945523121508977,-1.249979138603121,1.7142779291551393,43.422925472735486,49.45839610815882,0.052957703100751985,0.20907801048008423,-0.31819418488073836,-2.3177358450267675,18.275520897983334,0.3600006103515625,-0.09788610568956813,-0.19249820709228516,-0.9878967699012691,0.6029003557166988,-0.5901974884967771,0.2052010743122068,-0.4775178068047268,9.434165967906202,-26.79568856821831,0.39769928140449373,1,0.07499885559082031,0.06999778747558594,-0.49125099182128906,-1.3725013732910156,-2.8000030517578196,0,-0.09493050075009424,-1.0606431923797193,40.43999862670898,1.4000076293654276,40.52000045776367,-1.470585595356498,40.63000106811523,-0.09493050075009424 4355,2018-01-16,40.22000122070313,40.56999969482422,40.099998474121094,40.2599983215332,2482943.0,-0.0004970292477489702,-2.3571204751978856,0.3333121403820497,45.88942754538,49.25636086995404,0.21818124190858867,0.2348171207249976,-0.30144041798403975,-2.2413064990088856,18.136197253689133,0.470001220703125,-0.12885822564253857,-0.208498764038076,-1.007499314297462,0.59050178622131,-0.6079990391677725,0.19100151109162056,-0.371266335564421,14.286038664675512,-23.2942608533893,0.39950027512969455,1,0.40999984741210227,0.08999824523925071,-0.4712505340576243,-1.3525009155273509,-2.740001678466804,1,-0.09323719259535224,-1.249979138603121,40.2400016784668,-1.0606431923797193,40.43999862670898,1.4000076293654276,40.52000045776367,-0.09323719259535224 4356,2018-01-17,40.15999984741211,40.43999862670898,39.93999862670898,40.22000122070313,3043652.0,-0.0014918292260055477,1.0000152589055356,1.5001430615168962,43.16109246279519,48.12324383850558,0.35992752529170957,0.294562958770733,-0.24819009027108052,-2.1205806862344616,18.102182289408475,0.5,-0.08598056121014963,-0.25875015258789347,-1.0662410932434199,0.5487407880676329,-0.6624956229156567,0.14499531773986973,-0.23018900960535404,22.916724615452434,-14.79434345395261,0.40374547032776475,1,0.4099998474121094,0.14999961853027344,-0.41124916076660156,-1.2924995422363281,-2.799999237060547,2,-0.0816732766872319,-2.3571204751978856,40.22000122070313,-1.249979138603121,40.2400016784668,-1.0606431923797193,40.43999862670898,-0.0816732766872319 4357,2018-01-18,40.18000030517578,40.47999954223633,40.11000061035156,40.400001525878906,1834758.0,0.000498019368517566,-1.0555461365659307,3.66660308983363,50.79368496687877,47.7590716440504,0.36235618938178504,0.22215796341178162,-0.2738812802013797,-2.0801617590648505,17.297512958322233,0.3699989318847656,0.037452383735441686,-0.19824962615966513,-0.9653446956515879,0.5688454433322576,-0.581797160905623,0.1852979085862927,-0.24000167846680398,33.80291527645763,-7.753646840815911,0.38354753474596004,1,0.3899993896484375,0.12999916076660156,-0.43124961853027344,-1.3125,-2.75,3,-0.0843703176680104,1.0000152589055356,40.15999984741211,-2.3571204751978856,40.22000122070313,-1.249979138603121,40.2400016784668,-0.0843703176680104 4358,2018-01-19,40.959999084472656,40.9900016784668,39.97999954223633,40.040000915527344,3004250.0,0.01941261257771565,1.061221788853337,-4.181786655569427,68.73061651585039,49.040480029161245,-0.43168530872522837,-0.5751200083783061,-1.0430485371364924,-2.7897221238162118,16.636147627741178,1.0100021362304688,0.1060293888345214,0.5739992141723604,-0.21409381818094886,1.3620922465256697,0.17995269799570934,0.9680457303490115,0.24000167846679688,97.14261840059292,48.25037379531009,0.39404651617665354,1,-0.3899993896484375,-0.6499996185302734,-1.1712493896484375,-2.0149993896484375,-3.4399986267089844,4,-0.09033205189553017,-1.0555461365659307,40.18000030517578,1.0000152589055356,40.15999984741211,-2.3571204751978856,40.22000122070313,-0.09033205189553017 4359,2018-01-22,40.33000183105469,40.959999084472656,40.150001525878906,40.93000030517578,2026249.0,-0.015380792663562182,1.454552810755199,-0.6521735524853631,62.53525909321948,49.99850728289302,0.12876658683497055,0.02007123477503825,-0.40609319606005556,-2.091196911711556,15.72331322314128,0.80999755859375,0.10813909651461273,-0.03324813842773722,-0.7987908245390258,0.7322945476835514,-0.4160194814833815,0.3495232046279071,0.845598907470702,37.14305436472802,-15.65027344977343,0.3827713430556449,1,0.13499832153320312,-0.020002365112304688,-0.5412521362304688,-1.3850021362304688,-2.990001678466797,0,-0.08008934317593919,1.061221788853337,40.959999084472656,-1.0555461365659307,40.18000030517578,1.0000152589055356,40.15999984741211,-0.08008934317593919 4360,2018-01-23,40.25,40.650001525878906,40.18999862670898,40.63000106811523,1866297.0,-0.0019836803228976407,1.1904796505027542,0.6333367241839588,55.799358795751075,51.225970501159495,0.15972296562225097,0.06770917720358227,-0.3017050637701004,-1.9367682888563635,14.771141774852692,0.460002899169929,0.0673502896569147,-0.0904998779296875,-0.8401586083726329,0.6591588525132579,-0.4653292431511602,0.2843294872917852,0.901688714599608,29.523854504236596,-23.39684671869727,0.37482936522147126,1,0.21500015258789062,0.05999946594238281,-0.46125030517578125,-1.3050003051757812,-2.6100006103515625,1,-0.06981369871530496,1.454552810755199,40.33000183105469,1.061221788853337,40.959999084472656,-1.0555461365659307,40.18000030517578,-0.06981369871530496 4361,2018-01-24,39.97999954223633,40.540000915527344,39.97999954223633,40.290000915527344,2176595.0,-0.006708085907171979,-2.6128960807235586,0.8157907945590676,45.09805388195126,51.153240999053395,0.36634997636676303,0.3132072265465453,-0.007373971236532384,-1.5973867679580707,14.026613304431045,0.5600013732910156,-0.007705369845609766,-0.33475036621094034,-1.0973323132703428,0.42783158084846207,-0.7160413397406415,0.04654060731876086,1.148255388916013,0.0,-48.05708994875016,0.38129097352970287,1,0.4850006103515625,0.3299999237060547,-0.08624935150146484,-1.0349998474121094,-3.529998779296875,2,-0.06253126634878792,1.1904796505027542,40.25,1.454552810755199,40.33000183105469,1.061221788853337,40.959999084472656,-0.06253126634878792 4362,2018-01-25,38.83000183105469,39.79999923706055,38.68999862670898,39.77999877929688,4318884.0,-0.028764325271358304,1.2424303141930308,3.0644927090383542,24.128730196554088,48.83990543679063,1.3984756180612905,1.3945118129045184,1.145872364482834,-0.38830194143875474,13.401225985236223,1.2900009155273509,-0.08900618081026579,-1.3957481384277344,-2.392707454183217,-0.3987888226722518,-1.8942277963054721,-0.8972684805499966,2.2752879923193348,6.087087764457974,-33.9372535379363,0.4984796578777397,1,1.0099983215332031,1.194997787475586,1.0637483596801758,0.11499786376953125,-2.0900001525878906,3,-0.037857356461092895,-2.6128960807235586,39.97999954223633,1.1904796505027542,40.25,1.454552810755199,40.33000183105469,-0.037857356461092895 4363,2018-01-26,38.959999084472656,39.04999923706055,38.540000915527344,38.75,2464764.0,0.003347855969298541,1.6153801009429163,-0.22105237796944854,24.733985349917816,46.76335653425534,1.1582667843189824,1.235307976052205,1.0202177455056045,-0.46248671460524804,13.197366980811681,0.5099983215332031,-0.13056042573382598,-1.2070009231567411,-2.3537139095921376,-0.06028793672134469,-1.7803574163744358,-0.6336444299390465,2.0486790910347636,17.35530936902968,-15.498895217984515,0.5733564932176974,1,0.8050022125244141,0.9900016784667969,1.028752326965332,0.0800018310546875,-1.30999755859375,4,-0.03927101681854628,1.2424303141930308,38.83000183105469,-2.6128960807235586,39.97999954223633,1.1904796505027542,40.25,-0.03927101681854628 4364,2018-01-29,38.84000015258789,39.060001373291016,38.63999938964844,38.86000061035156,2390925.0,-0.0030800547922135157,1.0,-0.09524069028156222,25.203218413144086,44.46488885289579,1.183219235110272,1.3530057711049963,1.1508302576300835,-0.281696988362647,13.60022576914271,0.4200019836425781,-0.17886005548247397,-1.2814998626708984,-2.562260353923996,-0.0007393714178007826,-1.9218801082974508,-0.6411196170443461,2.0205573873207214,14.217969207627945,-13.354962129015547,0.6403802456265504,1,0.9250011444091797,1.1100006103515625,1.2787504196166992,0.2700004577636719,-1.6500015258789134,0,-0.0339855738835847,1.6153801009429163,38.959999084472656,1.2424303141930308,38.83000183105469,-2.6128960807235586,39.97999954223633,-0.0339855738835847 4365,2018-01-30,38.150001525878906,38.68000030517578,38.150001525878906,38.5,3665467.0,-0.017765155097791863,-2.028577656675749,17.499523173755485,21.428527480370576,42.05015941040416,1.7307122357991958,2.0463218288576144,1.8439658973631197,0.465537578905014,14.994971663057072,0.6899986267089844,-0.24281808204911925,-1.906998634338379,-3.437791882147806,-0.37620538652895164,-2.6723952582430925,-1.1416020104336653,2.5713226165668317,0.0,-23.714236942285346,0.7653966239047125,1,1.4200000762939453,1.5249996185302734,2.0787487030029297,1.1149978637695312,-0.7900009155273438,1,-0.0212320141780743,1.0,38.84000015258789,1.6153801009429163,38.959999084472656,1.2424303141930308,38.83000183105469,-0.0212320141780743 4366,2018-01-31,38.06999969482422,38.47000122070313,38.06999969482422,38.22000122070313,3568156.0,-0.002097033495540468,-4.33329942525822,0.42857765667576964,21.57767611137517,38.8039362042371,1.6573591612844183,2.090975630506378,1.931397854044981,0.6001768283005475,16.036983399024823,0.40000152587891336,-0.29566904138422956,-1.8965003967285128,-3.666653216067253,-0.12634757738977243,-2.7815768063978865,-1.011423987059139,2.4456186382961747,0.0,-22.749035094698165,0.8850764096693714,1,1.460000991821289,1.5650005340576172,2.158750534057617,1.3675003051757812,-1.6199989318847656,2,-0.01129499103290621,-2.028577656675749,38.150001525878906,1.0,38.84000015258789,1.6153801009429163,38.959999084472656,-0.01129499103290621 4367,2018-02-01,37.22000122070313,38.33000183105469,36.90999984741211,38.33000183105469,5032919.0,-0.022327251928942027,1.5585607258230807,7.399928793041665,18.30705217209129,33.201317943819426,2.2834560168083087,2.845882406932482,2.775234074257014,1.496193426298305,16.88382269298184,1.4200019836425781,-0.3902447649410803,-2.593498992919912,-4.738782197658885,-0.44821578818093855,-3.6661405952893986,-1.5208573905504252,3.0510552485876445,14.418658292081735,-8.973693128470407,1.0726416023694876,2,1.7149982452392507,1.8349990844726491,3.008749008178704,2.4124984741210866,-0.9700012207031321,3,-0.02068781387721652,-4.33329942525822,38.06999969482422,-2.028577656675749,38.150001525878906,1.0,38.84000015258789,-0.02068781387721652 4368,2018-02-02,37.22999954223633,37.68999862670898,37.22999954223633,37.349998474121094,3483645.0,0.00026862765194191063,-6.66671964904461,0.10810708639769126,19.222830182497205,28.38882584262806,1.8871715476483857,2.6960960572086705,2.7442330906892636,1.533536898730354,17.481284079283167,0.46999740600584516,-0.4825446307779586,-2.407000732421878,-4.7918746722539325,-0.022126792589823197,-3.5994377023379016,-1.214563762505854,2.637730132429006,14.883696172885506,-9.849852261753837,1.1924369699160267,2,1.5500011444091797,1.8250007629394531,3.0500011444091797,2.4025001525878906,-0.4799995422363281,4,-0.013161371737693495,1.5585607258230807,37.22000122070313,-4.33329942525822,38.06999969482422,-2.028577656675749,38.150001525878906,-0.013161371737693495 4369,2018-02-05,37.150001525878906,37.5099983215332,36.849998474121094,37.20000076293945,3562506.0,-0.0021487514730336166,-1.0307520760585698,0.4166640175477636,18.989835158483558,24.29887877182056,1.641243405116363,2.618132199659456,2.81250440467106,1.6515513803489412,17.915896806680397,0.6599998474121094,-0.6239632004824216,-2.3014987945556626,-4.856882828407649,0.25388523929632356,-3.579190811481652,-1.023806777629673,2.3628005695160397,16.39359298263168,-9.26238877461752,1.2776920169259918,2,1.5449981689453125,1.8749980926513672,3.2762489318847656,2.4824981689453125,-0.29000091552734375,0,0.013458949649078678,-6.66671964904461,37.22999954223633,1.5585607258230807,37.22000122070313,-4.33329942525822,38.06999969482422,0.013458949649078678 4370,2018-02-06,37.11000061035156,37.7400016784668,35.110000610351555,36.0,9949316.0,-0.001076740615999161,1.2194076120022852,-22.200350957503623,19.066874966630905,21.40652555900719,1.3287242769690835,2.50624885605599,2.837170606671698,1.725410970964674,18.536197964456345,2.6300010681152415,-0.9200632502922943,-2.1634998321533203,-4.8538977939835135,0.5268981296768729,-3.5086988130684205,-0.8183008512382202,2.030008978065041,59.52379871117748,32.13658822378035,1.3451989809150966,2,0.3449993133544922,1.0450000762939453,3.252499580383301,2.5224990844726562,-0.779998779296875,1,0.002155699677760081,-1.0307520760585698,37.150001525878906,-6.66671964904461,37.22999954223633,1.5585607258230807,37.22000122070313,0.002155699677760081 4371,2018-02-07,37.77999877929688,37.93000030517578,36.88000106811523,37.310001373291016,5030224.0,0.01805438312923191,1.7272691242550382,0.4234208536669251,28.49455823238266,21.891617562988138,0.35071957973277534,1.6988911133558133,2.1544712555301757,1.0873638373640588,19.73942089916735,1.049999237060554,-1.1593248311529862,-1.35100154876708,-4.04078625098105,1.3387831534468901,-2.695893899874065,-0.006109197660094878,0.7152093726293103,82.91916635864801,54.01600753907057,1.3448923511069835,2,-0.694997787475593,0.3750019073486257,2.460000991821282,1.8525009155273366,-1.30999755859375,2,-0.011116945011006019,1.2194076120022852,37.11000061035156,-1.0307520760585698,37.150001525878906,-6.66671964904461,37.22999954223633,-0.011116945011006019 4372,2018-02-08,36.38999938964844,37.70000076293945,36.18000030517578,37.70000076293945,4270125.0,-0.036791938447868655,1.320608953172456,-2.787252347675009,13.085547998728018,20.597346746189274,1.5178212015741508,2.912966086505861,3.517451221346249,2.505787141603534,21.13567442773053,1.5999984741211009,-1.419268897793991,-2.534500885009763,-5.403459714242793,0.33445794422326713,-3.9689802996262813,-1.1000214703932443,1.5635755556258104,45.390032546676075,24.081078574441264,1.4344794146165158,2,0.6950016021728516,1.7650012969970703,3.8500003814697266,3.2425003051757812,-0.18999862670898438,3,0.001648842382450999,1.7272691242550382,37.77999877929688,1.2194076120022852,37.11000061035156,-1.0307520760585698,37.150001525878906,0.001648842382450999 4373,2018-02-09,35.95000076293945,36.709999084472656,35.720001220703125,36.2400016784668,5846027.0,-0.012091196320111686,-1.6399943033854167,0.22137451260741564,13.499921480664852,19.296980420358246,1.6605776430733101,3.161426073485721,3.9223426510721353,2.9729775811982933,22.89069460525942,0.9899978637695312,-1.6558701246875174,-2.749999618530275,-5.8155913679672295,0.3155921309066798,-4.282795493248749,-1.217203743811801,1.9799995422363281,29.787242676998094,10.0482285221353,1.532795874718476,2,0.9449996948242188,2.2049999237060547,4.289999008178711,3.6824989318847656,-0.25,4,0.008344902105532404,1.320608953172456,36.38999938964844,1.7272691242550382,37.77999877929688,1.2194076120022852,37.11000061035156,0.008344902105532404 4374,2018-02-12,36.41999816894531,36.63999938964844,36.13000106811523,36.38000106811523,2741801.0,0.013073641057898877,1.1249950329415614,-0.13792060193104447,20.03121015153758,19.141722939376802,0.9065345695323046,2.5197593562381826,3.4131101471607153,2.52863042177119,25.060445899161333,0.6899986267089844,-1.7143322000321177,-2.0890020370483384,-5.225778304802795,1.0477742307061177,-3.6573901709255665,-0.5206139031711103,1.2800025939941406,46.453819161686496,26.797831674346114,1.5683881338772279,2,0.37000274658203125,1.7350025177001953,3.6850013732910156,3.282501220703125,-1.3799972534179688,0,0.009061006250573378,-1.6399943033854167,35.95000076293945,1.320608953172456,36.38999938964844,1.7272691242550382,37.77999877929688,0.009061006250573378 4375,2018-02-13,36.47000122070313,36.790000915527344,36.36000061035156,36.43999862670898,2889570.0,0.0013729559108122125,-3.526351717630052,0.7501192179305988,21.555868123715257,19.139299829636812,0.6628700782113413,2.291918882244225,3.3221934471824355,2.4975637063626905,27.138512381051218,0.43000030517578125,-1.7973149447905783,-1.8514989852905188,-5.0059061886183045,1.3029082180372669,-3.428702586954408,-0.27429538362662953,0.8155995178222568,33.93666564250953,11.307116411613919,1.5772036016638922,2,0.2499999999999929,1.6849994659423757,3.682497978210442,3.2324981689453054,-1.750000000000007,1,0.010693703772815866,1.1249950329415614,36.41999816894531,-1.6399943033854167,35.95000076293945,1.320608953172456,36.38999938964844,0.010693703772815866 4376,2018-02-14,36.88000106811523,37.02999877929688,35.88999938964844,36.650001525878906,3670420.0,0.011242112248116554,3.301925360780132,7.66598855689378,32.04415503579702,20.66564459227078,0.074110756628194,1.7113312913749894,2.895510559528063,2.1076395240163777,29.723054215335175,1.1399993896484446,-1.88093897924702,-1.2774991989135813,-4.36989299334833,1.8148945955211673,-2.823696096130959,0.26869769830379653,-1.7700004577636719,58.58586442408619,32.4649262160583,1.5461968972173754,2,-0.3600006103515554,1.1700000762939524,3.3199987411499094,2.8224983215332102,-1.720001220703118,2,-0.014913210985127767,-3.526351717630052,36.47000122070313,1.1249950329415614,36.41999816894531,-1.6399943033854167,35.95000076293945,-0.014913210985127767 4377,2018-02-15,36.790000915527344,37.22999954223633,36.58000183105469,37.16999816894531,3112631.0,-0.00244035113832175,1.5999908447265625,-1.6521652596487664,29.870116083042987,21.84867635899809,0.1080650680813875,1.6172569500490326,2.9269792686744154,2.2152402690129662,32.24571299944143,0.6499977111816406,-1.8862245283895902,-1.1979993820190415,-4.193740757030518,1.7977419929924352,-2.69587006952478,0.2998713054866968,-1.641600341796881,70.86098570876396,41.828892292067735,1.4978706875057388,2,-0.2700004577636719,1.260000228881836,3.409998893737793,2.9524993896484375,-1.8600006103515625,3,-0.008698007253627349,3.301925360780132,36.88000106811523,-3.526351717630052,36.47000122070313,1.1249950329415614,36.41999816894531,-0.008698007253627349 4378,2018-02-16,37.2599983215332,37.38000106811523,36.88000106811523,36.91999816894531,3343651.0,0.012775139829026116,-1.380984386779091,-0.8947437107233923,36.23689443239331,23.765016278321397,-0.3992107857160434,0.902103438505037,2.396740978903864,1.7635197610181166,33.99989469311351,0.5900001525878835,-1.883376303853339,-0.5430019378662081,-3.204280820722076,2.1182769449896597,-1.873641379294142,0.7876375035617258,-2.0283337890625077,91.9461334630504,58.51864721006707,1.3306394414279346,2,-0.7399978637695312,0.7900028228759766,3.0100011825561523,2.5100021362304688,-1.7399978637695312,4,-0.028448674351688297,1.5999908447265625,36.790000915527344,3.301925360780132,36.88000106811523,-3.526351717630052,36.47000122070313,-0.028448674351688297 4379,2018-02-19,37.099998474121094,37.560001373291016,36.9900016784668,37.47000122070313,2409669.0,-0.0042941453199057955,1.0727146622277708,-1.0882428839098595,39.92317875363895,26.082383365766734,-0.27608284858644794,0.851362048971005,2.5288604808158013,1.9417701582681843,35.72830355499159,0.5699996948242188,-1.7750315730020247,-0.541501617431642,-2.935716294578249,1.852713059714965,-1.7386089560049456,0.6556057211416615,-1.7394337495117256,72.45494893565504,33.361595126783605,1.1971073385733035,2,-0.2749977111816406,0.9500026702880859,3.1700010299682617,2.7775020599365234,-2.1299972534179688,0,-0.037735788915414736,-1.380984386779091,37.2599983215332,1.5999908447265625,36.790000915527344,3.301925360780132,36.88000106811523,-0.037735788915414736 4380,2018-02-20,37.43999862670898,37.45000076293945,37.040000915527344,37.18000030517578,2294203.0,0.009164424974978047,1.9285432078582037,-0.7026929500793536,44.241295744198524,27.832020867079606,-0.6306719582452089,0.3057243607167166,2.1537174088864006,1.6240989637974437,37.55011777947225,0.4099998474121094,-1.6692767350485909,-0.061001396179207745,-2.116534586238849,1.9945317938804337,-1.088767991209032,0.9667651988506165,-1.9034789702050787,92.81421532684108,46.760936567819584,1.0277665950298216,2,-0.7299976348876882,0.6100025177002024,2.8725013732910227,2.43750190734864,-2.5499992370605327,1,-0.06410250532086081,1.0727146622277708,37.099998474121094,-1.380984386779091,37.2599983215332,1.5999908447265625,36.790000915527344,-0.06410250532086081 4381,2018-02-21,37.47999954223633,37.5,37.02000045776367,37.18000030517578,2144413.0,0.001068400560752636,1.8235254518731276,1.153850668309963,52.78968622016072,32.24359178057213,-0.8020467653146781,0.07254605580038032,2.062839629912844,1.6044114091917052,39.90622568613122,0.4799995422363281,-1.549060552863871,0.10399951934814311,-1.5888511879428222,1.7968502266391084,-0.742425834297336,0.9504248729936222,-1.781601348389458,91.83654403836498,40.055739677545034,0.8464253536454809,2,-0.8399982452392578,0.5700016021728516,2.9900007247924805,2.397500991821289,-1.3600006103515554,2,-0.07363923039601306,1.9285432078582037,37.43999862670898,1.0727146622277708,37.099998474121094,-1.380984386779091,37.2599983215332,-0.07363923039601306 4382,2018-02-22,37.36000061035156,37.47000122070313,36.77000045776367,37.13999938964844,2236770.0,-0.0032016791182064575,2.1818039950061716,0.7333392673219485,51.36269668312774,36.45056680306801,-0.5922663843417695,0.08091825698080157,2.1414463259402936,1.7367275599246454,42.259618787027634,0.7099990844726562,-1.4255580385562894,0.057500648498532314,-1.491038306380183,1.6060396033772477,-0.7167688289408289,0.8317701259378936,-1.5126741621491604,74.6834770683844,17.482149591025518,0.7742694774393583,2,-0.6350002288818359,0.6900005340576172,3.0799989700317383,2.5174999237060547,-1.3800010681152344,3,-0.05888652909523473,1.8235254518731276,37.47999954223633,1.9285432078582037,37.43999862670898,1.0727146622277708,37.099998474121094,-0.05888652909523473 4383,2018-02-23,37.43000030517578,37.540000915527344,37.15999984741211,37.36000061035156,2124654.0,0.0018736534711090158,1.6206887479940018,0.3181786655569427,52.941167042259835,40.107228679814924,-0.4808129955924727,-0.11550418154683939,2.0306591527711575,1.679896525881233,44.4866805413112,0.3800010681152344,-1.3904733473021338,0.20400028228759481,-1.1370346231037232,1.5450351876789128,-0.4665171704080677,0.8745177349832574,-1.4456598629662878,83.54418766357307,20.30599276809179,0.6705174526956591,2,-0.7049999237060547,0.6200008392333984,3.0099992752075195,2.447500228881836,-1.529998779296875,4,-0.06679134329727221,2.1818039950061716,37.36000061035156,1.8235254518731276,37.47999954223633,1.9285432078582037,37.43999862670898,-0.06679134329727221 4384,2018-02-26,37.52000045776367,37.7599983215332,37.36999893188477,37.599998474121094,1985430.0,0.0024044924353219255,-1.0526225969984835,-1.14283378746594,54.26195821909714,43.741238690412914,-0.44518454009967456,-0.32618977325908816,1.8865365141956687,1.5962175529351796,46.68726415081096,0.3899993896484304,-1.1087964580464131,0.3600004196166964,-0.7579487657777406,1.4779496050111334,-0.19897417308052212,0.9189750123139149,-1.40960714106766,75.75773922827351,11.551937593311564,0.5589745926972176,2,-0.6950016021728516,0.5149993896484375,2.919999122619629,2.3575000762939453,-1.0,0,-0.05330490340082494,1.6206887479940018,37.43000030517578,2.1818039950061716,37.36000061035156,1.8235254518731276,37.47999954223633,-0.05330490340082494 4385,2018-02-27,37.34000015258789,37.63999938964844,37.2400016784668,37.5,2242271.0,-0.004797449439757018,-1.222229286539297,2.0000476848981927,44.907418445315024,45.17049018035935,-0.14393282280825304,-0.22133196491117957,2.013720114971491,1.78427090466964,48.406718676190366,0.3999977111816406,-0.792050132757808,0.2205001831054716,-0.8009632968908988,1.241963663101842,-0.2902315568927136,0.7312319231036568,-1.0646463354081561,57.575850987584865,-4.08674251233046,0.5107317399981866,2,-0.1700000762939453,0.5400009155273438,3.047499656677246,2.5375003814697266,-1.3199996948242188,1,-0.06347077991965433,-1.0526225969984835,37.52000045776367,1.6206887479940018,37.43000030517578,2.1818039950061716,37.36000061035156,-0.06347077991965433 4386,2018-02-28,37.63999938964844,37.7599983215332,37.099998474121094,37.18000030517578,3772042.0,0.008034259127868593,-1.129022334338276,-2.874997019764919,69.3498707961509,49.5571295929269,-0.3629579962782614,-0.5852010485653949,1.6615281293281612,1.5000587791877962,50.16463615414259,0.6599998474121094,-0.5186729657638764,0.5419994354248061,-0.41103629041857204,1.4950351612681843,0.06548157250311704,1.0185172983464952,-1.2161811220333547,87.87886961413676,23.15996839115499,0.47651786292169074,2,-0.375,0.18500137329101562,2.747500419616699,2.2375011444091797,-1.2999992370605469,2,-0.07306057504231211,-1.222229286539297,37.34000015258789,-1.0526225969984835,37.52000045776367,1.6206887479940018,37.43000030517578,-0.07306057504231211 4387,2018-03-01,36.45000076293945,37.5,36.36999893188477,37.47000122070313,4359855.0,-0.031615266897061955,1.092598414072007,-2.217396712719568,56.28141377816459,51.78429840912371,0.8646688516001504,0.5735600290994824,2.7639588692651245,2.7049130434730415,51.03026013529273,1.2700004577636648,-0.2828039549009418,-0.6094991683959989,-1.6031304467853786,0.38413210999338077,-1.1063148075906852,-0.11268352920131264,1.30999755859375,5.755529941269621,-60.763746483529566,0.4968156391946885,3,0.6149978637695312,1.0049991607666016,3.9374990463256836,3.427499771118164,0.02000045776367898,3,-0.009053547987582178,-1.129022334338276,37.63999938964844,-1.222229286539297,37.34000015258789,-1.0526225969984835,37.52000045776367,-0.009053547987582178 4388,2018-03-07,36.7400016784668,36.90999984741211,35.63999938964844,35.95000076293945,4883377.0,0.007956129203217976,1.2477938843164924,-0.7745103539065047,54.210573339075474,53.37178669639444,0.5511038638730952,0.25820584450455897,2.3939185024871463,2.4287308324222465,52.10933660607022,1.2700004577636719,-0.15779090061518986,-0.2949983596801786,-1.2950714021245702,0.7050746827642129,-0.7950348809023708,0.2050381615420136,1.0199966430664062,51.88692655804371,-16.461199814759865,0.5000365212221946,3,-0.04000282287597656,0.3449993133544922,3.192498207092285,3.1374988555908203,-0.26000213623046875,2,-0.020685958124925796,1.092598414072007,36.45000076293945,-1.129022334338276,37.63999938964844,-1.222229286539297,37.34000015258789,-0.020685958124925796 4389,2018-03-08,37.650001525878906,37.790000915527344,36.810001373291016,36.97999954223633,5348371.0,0.02476863924438688,1.0631552741158945,0.8481027939003545,62.66095825931775,55.418415864741014,-0.3047177523099833,-0.6455102778280022,1.4134480146388455,1.5276029133894724,52.334246027290106,1.0499992370605469,0.018190662176593264,0.5900014877319322,-0.4465104175284438,1.6265133929923081,0.07174553510174064,1.1082574403621237,-2.0100021362304688,93.48840510281933,19.92875183294855,0.5182559526301895,3,-0.9350013732910156,-0.5650005340576172,2.2074995040893555,2.227499008178711,-0.44000244140625,3,-0.04648074180812789,1.2477938843164924,36.7400016784668,1.092598414072007,36.45000076293945,-1.129022334338276,37.63999938964844,-0.04648074180812789 4390,2018-03-09,37.18999862670898,37.790000915527344,37.060001373291016,37.72999954223633,3663372.0,-0.012217871992747265,1.2121075507467518,-0.8059691295114462,53.290845210731696,55.47410019702667,0.12973646800359262,-0.18889139531703592,1.7987610172862318,1.9938929160900614,51.453866376835244,0.7299995422363281,0.11900582330480347,0.12599868774413636,-0.9119420881722604,1.1639394636605331,-0.392971700214062,0.6449690757023347,-1.5499992370605398,72.09293660509894,-3.2219690574930695,0.5189703879581976,3,-0.47499847412108664,-0.2949981689453054,2.6675024032592844,2.68750190734864,0.5699996948242259,4,-0.01801554702032515,1.0631552741158945,37.650001525878906,1.2477938843164924,36.7400016784668,1.092598414072007,36.45000076293945,-0.01801554702032515 4391,2018-03-12,37.36000061035156,37.52999877929688,37.11999893188477,37.5,2601947.0,0.0045711747760188715,3.1000610360872956,0.2592576894276517,55.9498912930945,55.98378848702299,-0.06602016387387266,-0.4131545567564956,1.5612746880501618,1.8289151732624873,50.87645482108765,0.4099998474121094,0.20772323519089042,0.3170005798339872,-0.6759659636190207,1.3099671232869952,-0.17948269189251675,0.8134838515604912,-1.6770011901855497,80.0,3.9514401010846996,0.49648327172650375,3,-0.6450004577636719,-0.5699996948242188,2.262500762939453,2.395000457763672,0.32999801635741477,0,-0.035867241185660204,1.2121075507467518,37.18999862670898,1.0631552741158945,37.650001525878906,1.2477938843164924,36.7400016784668,-0.035867241185660204 4392,2018-03-13,36.45000076293945,37.349998474121094,36.34000015258789,37.27999877929688,3657346.0,-0.02435759723087294,1.0824763350492963,5.928583106267081,42.25624245996031,54.79657464454527,0.783739989991254,0.5286764394915053,2.388117116082462,2.738698663855537,50.11845922097409,1.0200004577636719,0.2244975140709613,-0.5959993362426772,-1.580989363348337,0.38899069086298255,-1.0884943497955106,-0.10350432268984378,-0.7248613128662171,37.67445574067174,-34.86104305840595,0.4924950135528312,3,0.2649993896484375,0.2700004577636719,3.1324996948242188,3.2649993896484375,1.2599983215332031,1,-0.0030178493291941333,3.1000610360872956,37.36000061035156,1.2121075507467518,37.18999862670898,1.0631552741158945,37.650001525878906,-0.0030178493291941333 4393,2018-03-14,36.25,36.47000122070313,36.0,36.2400016784668,3683771.0,-0.005486989266206055,1.0888907726867796,-0.012046199311514336,41.93550488599351,53.426968718644865,0.8926241136280524,0.7929602503095836,2.5162349937654653,2.9347631374399583,49.18725796689255,0.4700012207031321,0.17425317421922415,-0.8110000610351591,-1.7328262879354028,0.11082616586508465,-1.2719131744852845,-0.35008694758503367,-0.4835633206176837,13.966473303526142,-56.15936758578708,0.4609131134501226,3,0.4650001525878906,0.2700004577636719,2.744999885559082,2.885000228881836,1.75,2,0.006068999191810587,1.0824763350492963,36.45000076293945,3.1000610360872956,37.36000061035156,1.2121075507467518,37.18999862670898,0.006068999191810587 4394,2018-03-15,36.75,36.790000915527344,36.13000106811523,36.31999969482422,3900746.0,0.01379310344827589,1.5882238544736766,43.007249141549025,43.64642630579526,53.28685848092045,0.3038681079406089,0.3361872769922343,1.9610916283302018,2.436728158945435,48.00016180789514,0.6599998474121165,0.14841342895357457,-0.3275001525878878,-1.2120779129056345,0.5570776077298589,-0.7697890327467576,0.11478872757098202,-0.9430920358947859,41.89941991057843,-24.30904358111428,0.4422888801588726,3,-0.034999847412109375,-0.22999954223632812,2.1675004959106445,2.385000228881836,1.0999984741210938,3,-0.007346951231664511,1.0888907726867796,36.25,1.0824763350492963,36.45000076293945,3.1000610360872956,37.36000061035156,-0.007346951231664511 4395,2018-03-16,36.86000061035156,37.25,36.59000015258789,37.0,10252040.0,0.002993213887117374,1.0625014901175405,-0.32557974485903374,44.36364998304197,50.51061172390834,0.13255922772773232,0.2707858611655496,1.8060827323192115,2.3280747664341632,46.76075751368304,0.6599998474121094,0.10682735730004822,-0.23699951171875,-1.0814757728499629,0.6074767494124629,-0.6592376422843529,0.1852386188468529,-1.0134307872179065,56.20923506532336,-6.478305365248453,0.4222381305656063,3,-0.14500045776367188,-0.3400001525878906,1.9999990463256836,2.2449989318847656,-0.8899993896484375,4,0.009495346400585802,1.5882238544736766,36.75,1.0888907726867796,36.25,1.0824763350492963,36.45000076293945,0.009495346400585802 4396,2018-03-19,36.33000183105469,37.02000045776367,36.2400016784668,37.0099983215332,3605951.0,-0.014378696975605343,1.2285655119045673,4.857138964577657,41.285971733820816,48.844451496759035,0.5109219764559114,0.7984018696152262,2.2698018564960663,2.859306468188038,45.319702389697156,0.779998779296875,0.03148988767709682,-0.7394983291626005,-1.6471834786247754,0.16818682029957444,-1.1933409038936844,-0.2856557544315166,-0.44456338607315615,24.44460770739261,-35.20843376158308,0.45384257473108625,3,0.3849983215332031,0.4549980163574219,1.4749984741210938,1.904998779296875,-0.44000244140625,0,0.03936131071857418,1.0625014901175405,36.86000061035156,1.5882238544736766,36.75,1.0888907726867796,36.25,0.03936131071857418 4397,2018-03-20,36.47000122070313,36.72000122070313,36.310001373291016,36.560001373291016,2831546.0,0.0038535475527770036,-1.0000000000000346,0.1323538486567043,41.97325630796208,47.4847496044131,0.4180169555566664,0.6674186043811119,2.0508879793051165,2.7189715108176458,44.18457731576648,0.4099998474121165,0.019469836180121547,-0.5834989547729421,-1.5226640633548882,0.355666153809004,-1.0530815090639152,-0.11391640048196905,-0.5464715263106825,37.60009765625057,-18.24472870192306,0.4695825542909715,3,0.42499923706053977,0.24499893188475852,1.1499996185302663,1.7649993896484304,-0.3899993896484446,1,0.033452080207589496,1.2285655119045673,36.33000183105469,1.0625014901175405,36.86000061035156,1.5882238544736766,36.75,0.033452080207589496 4398,2018-03-21,36.20000076293945,36.68000030517578,36.16999816894531,36.54999923706055,3118080.0,-0.0074033575192316015,-1.4877930777819128,3.8888653414151335,39.2857231324096,44.88750125697886,0.674269506057847,0.900082691995209,2.2217352874641563,2.9881806501572257,43.31884583102976,0.5100021362304688,-0.13479281797269493,-0.800499534606935,-1.8077665772586116,0.20676750804474153,-1.3041330559327733,-0.29686601328109674,-0.2391416441243024,6.2499787126071595,-45.13133716861428,0.5036335213258385,3,0.6949996948242188,0.5149993896484375,1.4200000762939453,2.0349998474121094,-0.10000228881835938,2,0.041712659936711916,-1.0000000000000346,36.47000122070313,1.2285655119045673,36.33000183105469,1.0625014901175405,36.86000061035156,0.041712659936711916 4399,2018-03-22,35.70000076293945,36.290000915527344,35.45000076293945,35.939998626708984,4342135.0,-0.01381215440503214,-1.2702772365016033,0.6857111716621254,37.3456902773543,43.115817375492476,0.9706468025046249,1.3595241382585215,2.611503905125943,3.483196482279581,42.955116154460335,0.8400001525878906,-0.17297806400725335,-1.2304996490478501,-2.3915053133944824,-0.06949398470121793,-1.8110024812211662,-0.649996816874534,2.0900001525878906,13.88889477576988,-35.19244917934499,0.5805028321733148,3,0.7899990081787109,0.9200000762939453,1.8249998092651367,2.5349998474121094,0.7000007629394531,3,0.06442574756043706,-1.4877930777819128,36.20000076293945,-1.0000000000000346,36.47000122070313,1.2285655119045673,36.33000183105469,0.06442574756043706 4400,2018-03-23,35.040000915527344,35.459999084472656,34.759998321533196,35.349998474121094,5607799.0,-0.01848739028872126,1.641518396959778,1.2916679912261182,30.994174224484837,40.34295992342474,1.4456193821802827,1.9294258433357072,3.1574556657111117,4.134323694642163,42.73661467360949,0.9400024414062571,-0.24188699351773124,-1.7704996109008775,-3.1794251208432485,-0.3615741009585065,-2.4749623658720594,-1.0660368559296955,2.7031999969482428,12.389483598505455,-30.471260357237576,0.7044627549711844,3,1.0149974822998047,1.2349987030029297,2.432499885559082,3.1949996948242188,1.3699989318847656,4,0.08019399215679113,-1.2702772365016033,35.70000076293945,-1.4877930777819128,36.20000076293945,-1.0000000000000346,36.47000122070313,0.08019399215679113 4401,2018-03-26,34.720001220703125,35.290000915527344,34.200000762939446,35.11999893188477,3924774.0,-0.0091324111433575,1.9459396763700851,1.2903253593227242,35.510903826898584,39.59347785308454,1.5106099655322751,2.1418661230314058,3.3586268481857644,4.426095700515127,42.72597401149205,1.0900001525878977,-0.4533610756237323,-1.9524993896484375,-3.604940427247101,-0.30005835204977416,-2.778719908447769,-1.1262788708491058,2.9038715881347628,20.634935051763478,-25.80735756683498,0.8262205187993328,3,1.0049991607666016,1.2749996185302734,2.7174997329711914,3.5149993896484375,1.8299980163574219,0,0.036002302881678494,1.641518396959778,35.040000915527344,-1.2702772365016033,35.70000076293945,-1.4877930777819128,36.20000076293945,0.036002302881678494 4402,2018-03-27,35.15999984741211,35.33000183105469,34.950000762939446,35.31999969482422,2939320.0,0.012672771061039478,3.2221374531121647,0.4000019073595397,37.091494101558226,39.05525443259173,0.9704325792778548,1.6112055424084275,2.806008736099244,3.9636541745409346,42.50004156955647,0.6100006103515625,-0.5828620872452674,-1.402500724792482,-3.1522777757372253,0.34727632615226156,-2.2773892502648536,-0.5276121993201102,2.258440638671871,38.70964764803892,-6.752957689381908,0.8748885254723727,3,0.5650005340576172,0.8350009918212891,2.1250009536743164,3.075000762939453,1.9900016784667969,1,0.0207622168772581,1.9459396763700851,34.720001220703125,1.641518396959778,35.040000915527344,-1.2702772365016033,35.70000076293945,0.0207622168772581 4403,2018-03-28,34.93000030517578,35.11999893188477,34.549999237060554,34.889999389648445,3501604.0,-0.006541511468557526,1.7142960944594903,-0.25000596047011747,25.000000000000128,36.98342928750339,1.1102542759450174,1.7331686807325113,2.920973301075435,4.166132744438244,42.49502176691704,0.6100006103515554,-0.7626558904660001,-1.50750026702881,-3.351019215767593,0.33601868170997307,-2.429259741398205,-0.5857407926594149,2.2953337975195254,34.92820521244599,-4.275243777624354,0.9217594743693928,3,0.7950000762939453,1.0650005340576172,2.3550004959106445,3.3050003051757812,-0.3899993896484375,2,0.032923032231079175,3.2221374531121647,35.15999984741211,1.9459396763700851,34.720001220703125,1.641518396959778,35.040000915527344,0.032923032231079175 4404,2018-03-29,35.52000045776367,35.779998779296875,34.860000610351555,34.880001068115234,3894815.0,0.016890928927374427,-1.7058757531218438,15.999618539007228,35.00899227609382,35.94402287562027,0.3659095716915246,1.038916844255155,2.2268697383515104,3.540586026981593,42.56028289565721,0.9199981689453196,-0.7862797775283425,-0.817500114440918,-2.630504048072005,0.9955038191901693,-1.7240020812564651,0.08900185237462921,1.52381364454628,83.54438937001893,46.49770320005198,0.9065019668155437,3,0.09000015258789062,0.47500038146972656,1.765000343322754,2.7150001525878906,-1.3899993896484375,3,0.0163287727725987,1.7142960944594903,34.93000030517578,3.2221374531121647,35.15999984741211,1.9459396763700851,34.720001220703125,0.0163287727725987 4405,2018-04-03,34.970001220703125,35.459999084472656,34.86999893188477,35.25,3509074.0,-0.015484212555530341,-1.4583167766033969,-0.43749850988245953,29.915961214446412,34.68068837346756,0.6924354719687713,1.4780377003976,2.6648729124668478,4.04972320858883,42.5123639913609,0.6500015258788991,-0.8108105393589042,-1.2489994049072237,-3.0956108005979033,0.5976119907834558,-2.172305102752567,-0.3256937070618804,1.9031840812445964,48.73426737198438,16.41364036158216,0.9233056978453413,4,0.48999977111816406,1.0249996185302734,2.4674997329711914,3.2649993896484375,-0.9500007629394531,1,0.04089220060790799,-1.7058757531218438,35.52000045776367,1.7142960944594903,34.93000030517578,3.2221374531121647,35.15999984741211,0.04089220060790799 4406,2018-04-04,34.889999389648445,34.93000030517578,34.34999847412109,34.799999237060554,3691721.0,-0.0022877274309992535,5.823471334007161,-0.32143051771117165,34.76560841081327,33.87983860711769,0.6109385543253225,1.4139467677310336,2.6315742556435353,4.086625744764923,42.464069299460206,0.6200027465820384,-0.8931915867865925,-1.1915012359619084,-3.0017792965801675,0.6187768246563508,-2.096640266271038,-0.2863622056527788,1.8227948399587817,37.762293726292334,5.866125007693128,0.9051390303091281,4,0.5500011444091726,1.1050014495849538,2.4900016784667898,3.345001220703118,-0.45999908447266336,2,0.043565505427169304,-1.4583167766033969,34.970001220703125,-1.7058757531218438,35.52000045776367,1.7142960944594903,34.93000030517578,0.043565505427169304 4407,2018-04-05,36.11999893188477,36.18000030517578,35.380001068115234,35.380001068115234,3697828.0,0.03525364183873436,-1.162166341900962,8.2221845462638,48.94308035368156,34.95287829837012,-0.7531295622708356,0.16649287140584335,1.2995861438741088,2.8207207374001584,41.169703232286395,1.2900009155273366,-0.9695361234026336,0.05499839782715554,-1.7471349185532716,1.8571317142075827,-0.8460682603630545,0.9560650560173656,0.44202768972238715,96.72123971283528,59.97291645174029,0.901066658190212,4,-0.8749980926513743,-0.12499809265137429,1.2250022888183523,2.1150016784667898,-1.7599983215332173,3,0.01190477070574314,5.823471334007161,34.889999389648445,-1.4583167766033969,34.970001220703125,-1.7058757531218438,35.52000045776367,0.01190477070574314 4408,2018-04-06,35.97999954223633,36.13000106811523,35.709999084472656,35.9900016784668,3664633.0,-0.0038759522089814036,1.8965562600300843,-0.013516439330673218,43.35059720795647,35.62009017954814,-0.7237268007224031,0.25996393232328074,1.3087218363768045,2.9273883426209153,39.327839406105184,0.420001983642571,-0.991872042244168,-0.047000885009765625,-1.8210370081121425,1.7270352380926113,-0.9340189465609541,0.8400171765414228,0.44030552785076793,89.0710074959769,50.78595114428269,0.8870180615511882,4,-0.7899990081787109,0.015001296997070312,1.407501220703125,2.2550010681152344,-1.9899978637695241,4,0.03251812113752628,-1.162166341900962,36.11999893188477,5.823471334007161,34.889999389648445,-1.4583167766033969,34.970001220703125,0.03251812113752628 4409,2018-04-09,35.900001525878906,36.36999893188477,35.75,36.11999893188477,2432401.0,-0.0022234023728520125,-1.3846091772732547,21.99504195270857,41.666666666666686,36.8059226731239,-0.6843409422022546,0.21305772463438188,1.2745382474483051,2.974847750547532,38.95186939700509,0.6199989318847727,-1.0374333670936267,-0.03949890136718892,-1.6406886526805806,1.5616908499462028,-0.8400937770238883,0.7610959742895105,-1.7000007629394602,76.73280695558881,39.033142415125546,0.800594875656697,4,-0.6150016784667969,0.09499931335449219,1.4874992370605469,2.3349990844726562,-1.6100006103515625,0,-0.03788302374781771,1.8965562600300843,35.97999954223633,-1.162166341900962,36.11999893188477,5.823471334007161,34.889999389648445,-0.03788302374781771 4410,2018-04-10,36.52000045776367,36.540000915527344,36.0,36.02999877929688,3659695.0,0.017270164499515017,1.037729330559894,-2.2273066185776904,51.623921368910246,38.59625795556964,-1.1983427049561826,-0.4845526908472024,0.5477870673994261,2.3346065524960053,38.47537402087953,0.6399993896484375,-1.0308074009662036,0.6139999389648452,-0.9028444727821849,2.1308443507118753,-0.14442226690866988,1.3724221448383602,-2.276599731445316,99.08673810651877,57.24382307248787,0.7584222058735142,4,-1.0750007629394531,-0.5249996185302734,0.909998893737793,1.7150001525878906,-2.319999694824226,1,-0.06544357501891418,-1.3846091772732547,35.900001525878906,1.8965562600300843,35.97999954223633,-1.162166341900962,36.11999893188477,-0.06544357501891418 4411,2018-04-11,36.02000045776367,36.43999862670898,35.810001373291016,36.36000061035156,2701734.0,-0.013691127977346618,1.5200082398090018,-0.6938754855937385,46.37680269154428,39.62795891001254,-0.5526636705002375,-0.09495796593326133,0.9417280289018919,2.812528647461889,38.03941280228563,0.7099990844726562,-0.9797517235883788,0.18099994659424112,-1.175309310507977,1.5373092036964593,-0.4971546819568715,0.8591545751453538,-1.6847357238769547,55.17236843403368,12.264309588062432,0.6781546285511102,4,-0.5750007629394531,-0.024999618530273438,1.505000114440918,2.2150001525878906,-1.970001220703118,2,-0.05552470778963925,1.037729330559894,36.52000045776367,-1.3846091772732547,35.900001525878906,1.8965562600300843,35.97999954223633,-0.05552470778963925 4412,2018-04-12,36.34000015258789,36.52999877929688,35.83000183105469,35.959999084472656,2907778.0,0.008883944773944163,-1.1875055879741059,-1.117649698751248,51.11820696883645,42.52998190654991,-0.7684930148720355,-0.4465141852764418,0.5542745478479532,2.4680161118964747,36.91205696178762,0.6999969482421946,-0.8057661269298748,0.5064996719360337,-0.8402355328114837,1.8532348766835511,-0.16686793043772497,1.1798672743097924,-1.9165459714355464,75.9035756962956,27.18705519968338,0.673367602373758,4,-0.8950004577636719,-0.3449993133544922,1.2049999237060547,1.8950004577636719,-2.1100006103515625,3,-0.052559159036659864,1.5200082398090018,36.02000045776367,1.037729330559894,36.52000045776367,-1.3846091772732547,35.900001525878906,-0.052559159036659864 4413,2018-04-13,36.47000122070313,36.65999984741211,36.349998474121094,36.43000030517578,2228590.0,0.003577354638673036,-2.099942780850658,0.10526527129450246,56.53651134338977,44.92192846958279,-0.7342906191167913,-0.5894074602408281,0.35274872512484734,2.3137697962232338,35.41842742168881,0.31999969482421875,-0.6456270297988169,0.6255006790161204,-0.7390347882067303,1.990036146238971,-0.056767054595304955,1.3077684126275457,-1.9618851701757904,79.12102653101512,24.925051854836966,0.6822677336114258,4,-0.9650020599365305,-0.47500038146973367,0.7899980545043874,1.7649993896484304,-2.6200027465820455,4,-0.057855786666488496,-1.1875055879741059,36.34000015258789,1.5200082398090018,36.02000045776367,1.037729330559894,36.52000045776367,-0.057855786666488496 4414,2018-04-16,36.47999954223633,36.77000045776367,36.400001525878906,36.650001525878906,2038875.0,0.00027415193853963515,-1.2424312483382847,-4.2499523173747935,63.740460516018466,48.68020616975746,-0.6635742885554521,-0.6542124938107392,0.2737356609535482,2.283090453127677,34.37630238531377,0.3699989318847656,-0.5151893673032646,0.6489990234374972,-0.6827651918682633,1.9807632387432577,-0.01688308421537954,1.3148811310903739,-1.8427704638959028,69.79154249020496,9.88154277648988,0.6658821076528787,4,-0.9200000762939453,-0.4849987030029297,0.41250038146972656,1.7550010681152344,-3.049999237060547,0,-0.06825652124492543,-2.099942780850658,36.47000122070313,-1.1875055879741059,36.34000015258789,1.5200082398090018,36.02000045776367,-0.06825652124492543 4415,2018-04-17,37.209999084472656,37.290000915527344,36.52999877929688,36.54999923706055,3546339.0,0.020010952615038713,-1.1714323082708233,-3.8823067429597216,72.0354031295405,52.821294471838264,-1.1649188073020582,-1.4299614631189712,-0.49597477866298334,1.5366045488358964,33.8125024127016,0.8100013732910156,-0.2645332771587192,1.3614986419677706,-0.03483125071316806,2.7578285346487093,0.6633336956273013,2.05966358830824,-2.4021482957783746,94.5944692027538,28.48888255125803,0.6981649463404682,4,-0.8749980926513672,-1.2149982452392578,-0.3099985122680664,1.0250015258789062,-3.7599983215332102,1,-0.07847348134345422,-1.2424312483382847,36.47999954223633,-2.099942780850658,36.47000122070313,-1.1875055879741059,36.34000015258789,-0.07847348134345422 4416,2018-04-18,37.7599983215332,37.790000915527344,37.29999923706055,37.29999923706055,3506071.0,0.014780952716821005,-1.1304463204683795,0.6969684709418259,72.56945272287523,55.44644695730423,-1.4136568418175486,-1.9682491269187636,-1.077533533878281,0.9757045370076156,32.984341565018184,0.5800018310546875,-0.09315208881157133,1.8399980545043917,0.21253715773823956,3.467458951270544,1.0262676061213156,2.6537285028874678,-2.703932520155618,98.46925469344222,27.704508447103507,0.8137304483830755,4,-1.0099983215332031,-1.7649974822998047,-0.9549980163574219,0.4750022888183594,-4.219997406005859,2,-0.09427960055187856,-1.1714323082708233,37.209999084472656,-1.2424312483382847,36.47999954223633,-2.099942780850658,36.47000122070313,-0.09427960055187856 4417,2018-04-19,37.68999862670898,37.900001525878906,37.61000061035156,37.88000106811523,2658098.0,-0.0018538055597399072,1.5217102862638174,-0.41304960774882654,74.64286565781443,58.92336567395511,-1.2265133283342138,-1.8995551471926788,-1.0131552649333528,1.0323697046432159,32.15792849073312,0.29000091552734375,0.1806266223874573,1.7089984893798729,-0.08789714186768549,3.505894120627431,0.8105506737560972,2.6074463050036485,-2.3058606116334204,86.45145253541463,10.692880125460107,0.898447815623778,4,-0.8649978637695241,-1.6399974822997976,-0.9374980926513601,0.46500205993653054,-4.639999389648423,3,-0.09657732879483161,-1.1304463204683795,37.7599983215332,-1.1714323082708233,37.209999084472656,-1.2424312483382847,36.47999954223633,-0.09657732879483161 4418,2018-04-20,37.709999084472656,37.849998474121094,37.560001373291016,37.709999084472656,3325576.0,0.0005306568981806592,1.07141689373297,-0.0,71.76939183957317,62.26811291538916,-1.0899233042527996,-1.8979383160202303,-1.0389829682344995,0.9916707119196531,31.138650179217457,0.2899971008300781,0.4326111635667971,1.653499031066893,-0.3020292948654557,3.609027356999242,0.6757348681007187,2.6312631940330675,-1.9736401778846329,87.33317057291666,12.040633653537157,0.9777641629661751,4,-0.8549976348876953,-1.6599979400634766,-0.9924983978271484,0.44500160217285156,-4.45000076293946,4,-0.09228320410299984,1.5217102862638174,37.68999862670898,-1.1304463204683795,37.7599983215332,-1.1714323082708233,37.209999084472656,-0.09228320410299984 4419,2018-04-23,38.0,38.060001373291016,37.5099983215332,37.79999923706055,2789172.0,0.007690292298276669,2.4374813737527865,100.0,81.76101584579965,65.61667896837687,-1.1741916808224886,-2.1152438282825727,-1.3289824687639396,0.6877166553088756,29.57521054164279,0.5500030517578125,0.5278321654483378,1.8284999847412138,-0.30148804996810696,3.9584880194505345,0.763505967386557,2.8934940020958706,-1.9607311267112522,96.07834826381702,16.70650353967568,1.0649940173546593,4,-1.0649986267089844,-1.8699989318847656,-1.3824996948242188,0.1550006866455078,-5.529998779296875,0,-0.10921056647049776,1.07141689373297,37.709999084472656,1.5217102862638174,37.68999862670898,-1.1304463204683795,37.7599983215332,-0.10921056647049776 4420,2018-04-24,37.849998474121094,38.150001525878906,37.4900016784668,38.09000015258789,4820004.0,-0.0039474085757607025,2.666620749578799,-1.2000038146827137,80.57852607552455,69.4168704554858,-0.9115489058531807,-1.8381745871354482,-1.1794329831904946,0.8213140876835325,27.494972203700712,0.6599998474121094,0.6815879384687662,1.5379985809326158,-0.6477107671434297,3.723707929008661,0.44514390689459304,2.6308532549706385,-1.4874124008319853,64.70561836076169,-19.106285375857198,1.0928546740380238,4,-0.8599967956542969,-1.674997329711914,-1.2324981689453125,0.30500221252441406,-4.869998931884766,1,-0.11677670666135864,2.4374813737527865,38.0,1.07141689373297,37.709999084472656,1.5217102862638174,37.68999862670898,-0.11677670666135864 4421,2018-04-25,35.970001220703125,36.52000045776367,35.65999984741211,36.52000045776367,4068997.0,-0.049669678446707666,2.12727928477795,2.2916474608598905,48.63389914596542,69.14083625294457,1.0735001002140478,0.1478515224133261,0.6566578293847272,2.6714135210132,25.153520151607534,2.1899986267089844,0.8197232091293642,-0.404498672485353,-2.4665198450529076,1.6575225000822016,-1.4355092587691303,0.6265119137984243,2.1800003051757812,12.449845956806625,-66.84867584355791,1.0310105862837768,4,0.9349994659423828,0.2049999237060547,0.6474990844726562,2.184999465942383,-2.75,2,-0.07005839233369981,2.666620749578799,37.849998474121094,2.4374813737527865,38.0,1.07141689373297,37.709999084472656,-0.07005839233369981 4422,2018-04-26,35.88999938964844,36.08000183105469,35.66999816894531,35.9900016784668,3172539.0,-0.002224126448142627,1.9285704554433862,0.18182259552361996,49.17126877756085,68.32247596785247,1.2102245098949638,0.30076771886631093,0.7357290262843534,2.7217867003095364,22.758722213253105,0.410003662109375,0.8438675987922011,-0.5210004806518569,-2.5173001713539307,1.475299210050217,-1.5191503260028938,0.47714936469918,2.2600021362304688,9.236923180628091,-65.98233676909,0.9981498453510377,4,1.0150012969970703,0.2850017547607422,0.8600006103515625,2.2650012969970703,-2.9399986267089915,3,-0.06547780758109711,2.12727928477795,35.970001220703125,2.666620749578799,37.849998474121094,2.4374813737527865,38.0,-0.06547780758109711 4423,2018-04-27,36.08000183105469,36.15999984741211,35.86999893188477,35.939998626708984,1827161.0,0.005294021862286558,-1.0714159207640768,-1.4,51.624551222286634,66.97626382410448,1.071793397075794,0.212218508055102,0.5611692490438003,2.50176211781195,19.960974005788795,0.29000091552733664,0.9545512881409337,-0.38849811553954794,-2.2680184337574474,1.4910222026783515,-1.3282582746484977,0.5512620435694018,2.0201996612548854,16.867538173757048,-55.75772757071369,0.93976015910895,4,0.8249988555908203,0.09499931335449219,0.7249984741210938,2.0749988555908203,-3.2100028991699148,4,-0.08398011197954425,1.9285704554433862,35.88999938964844,2.12727928477795,35.970001220703125,2.666620749578799,37.849998474121094,-0.08398011197954425 4424,2018-04-30,36.099998474121094,36.27999877929688,36.09000015258789,36.099998474121094,2449929.0,0.0005542306555315069,-18.003052270126616,0.0,45.74896659513465,64.05554865361493,1.1088303219712827,0.25075828893022845,0.542014287873144,2.447163832189588,18.112145856266547,0.1999969482421946,1.0119296125601238,-0.3975013732910142,-2.2327788452869655,1.437776098704937,-1.3151401092889898,0.5201373627069614,1.9513989852905311,17.67061566721155,-49.47560118829966,0.9176387359979752,4,0.8050022125244141,0.07500267028808594,0.7050018310546875,2.055002212524414,-3.4099998474121094,0,-0.07867036766286295,-1.0714159207640768,36.08000183105469,1.9285704554433862,35.88999938964844,2.12727928477795,35.970001220703125,-0.07867036766286295 4425,2018-05-02,36.400001525878906,36.61000061035156,36.08000183105469,36.22000122070313,4701270.0,0.00831033419496885,-1.3043471049707263,100.0,54.00844866618431,61.99321486953818,0.7619759566498558,0.06680541545642882,0.24474433890362945,2.1132338658213428,15.99895938010103,0.529998779296875,1.0317634527775112,-0.1689983367919936,-1.859414976231065,1.5214183026470778,-1.0142066565115258,0.6762099829275385,1.603567981292727,77.89485096592072,8.852574856658592,0.8452083197195344,5,0.5049991607666016,-0.22500038146972656,0.154998779296875,1.7549991607666016,-5.230001449584961,2,-0.10796703682503184,-18.003052270126616,36.099998474121094,-1.0714159207640768,36.08000183105469,1.9285704554433862,35.88999938964844,-0.10796703682503184 4426,2018-05-03,36.40999984741211,36.54999923706055,36.2400016784668,36.34000015258789,2629946.0,0.00027467915148560174,-1.2963067619881885,0.388886534141498,50.79006422124208,59.342903598807915,0.6038423324240512,0.18605980591620863,0.2244341094558422,2.079081657441627,13.404858148149234,0.30999755859375,1.0121438383282708,-0.23500003814697124,-1.7333418105285503,1.2633417342346078,-0.9841709243377608,0.5141708480438183,1.5466982665643343,78.72337835205506,10.11324175352658,0.7491708861907908,5,0.49500083923339844,-0.2349987030029297,-0.24500083923339844,1.5699996948242188,-6.200000762939453,3,-0.09420489754326578,-1.3043471049707263,36.400001525878906,-18.003052270126616,36.099998474121094,-1.0714159207640768,36.08000183105469,-0.09420489754326578 4427,2018-05-04,36.54999923706055,36.650001525878906,36.33000183105469,36.40999984741211,3005227.0,0.0038450807535059806,-1.1333638513771267,2.0,50.90087884122513,57.024179932324806,0.31863618052713605,0.08424603903441152,0.07843842564737713,1.895458466836537,12.497941234857782,0.31999969482421875,0.8732905063045493,-0.11650066375732138,-1.595336438158796,1.3623351106441532,-0.8559185509580587,0.6229172234434159,1.36076491158461,87.17923637839704,19.0766636853907,0.739417887200739,5,0.35500144958496094,-0.2999992370605469,-0.6899986267089844,1.1500015258789062,-7.090000152587891,4,-0.09110801876517982,-1.2963067619881885,36.40999984741211,-1.3043471049707263,36.400001525878906,-18.003052270126616,36.099998474121094,-0.09110801876517982 4428,2018-05-07,37.150001525878906,37.22999954223633,36.36999893188477,36.59000015258789,2505437.0,0.01641593163728383,1.3888991909633537,4.000027247956403,56.66005604492692,54.2351843988945,-0.41253828774047463,-0.44650068371402796,-0.5358634482008213,1.2519245392159348,11.485134205562264,0.8600006103515554,0.6909288724342986,0.42500152587890483,-1.031893750735648,1.8818968024934577,-0.30344611242836805,1.1534491641861777,0.7157473367415932,93.04363690644021,24.11559251318107,0.7284476383072762,5,-0.24500083923339844,-0.9000015258789062,-1.2900009155273438,0.44499969482421875,-7.550001144409176,0,-0.11305519758898841,-1.1333638513771267,36.54999923706055,-1.2963067619881885,36.40999984741211,-1.3043471049707263,36.400001525878906,-0.11305519758898841 4429,2018-05-08,34.540000915527344,35.68000030517578,34.36999893188477,35.630001068115234,11430810.0,-0.07025573359757253,1.2016855211234978,-1.9464240706807174,30.68019714963326,48.69092562935103,1.8495468060372602,2.1675177468352658,2.034372377985285,3.8203384428883282,11.27111693822549,2.7800025939941335,0.42400159302659546,-2.1169990539550767,-3.838883071516854,-0.3951150363932996,-2.9779410627359653,-1.2560570451741881,3.2816329667889903,5.944124033654459,-57.269604398733144,0.8609420087808877,5,1.2599983215332031,1.7099990844726562,1.3199996948242188,3.0550003051757812,-4.180000305175785,1,-0.048349795581268395,1.3888991909633537,37.150001525878906,-1.1333638513771267,36.54999923706055,-1.2963067619881885,36.40999984741211,-0.048349795581268395 4430,2018-05-09,34.130001068115234,34.630001068115234,34.029998779296875,34.5,6261922.0,-0.01187029057743294,-1.1052582266451618,0.33944851384314945,23.190583732833943,45.86389058344752,1.8733779731777105,2.518404130198576,2.3880624453826584,4.180676069735085,11.371949025980047,0.6000022888183594,0.15795971584039847,-2.407498931884767,-4.467879654718253,-0.3471182090512812,-3.43768929330151,-1.3773085704680241,3.5535674161838386,3.1250707804987954,-53.33109115986501,1.0301903614167423,5,1.4999980926513672,1.9599990844726562,1.672499656677246,3.4650001525878906,-3.720001220703125,2,-0.04219169048756699,1.2016855211234978,34.540000915527344,1.3888991909633537,37.150001525878906,-1.1333638513771267,36.54999923706055,-0.04219169048756699 4431,2018-05-10,34.02000045776367,34.34000015258789,33.86999893188477,34.06999969482422,3423407.0,-0.00322298877553584,-1.6857036980524058,0.13513346323961523,23.054365836471234,42.96201247888201,1.8748416252710811,2.6044170671214175,2.4380245269761645,4.232206406589022,11.333168995438314,0.4700012207031179,-0.21243504042674743,-2.417499542236328,-4.758644093780035,-0.07635499069262153,-3.5880718180081814,-1.2469272664644748,3.444353844235266,4.464330316392548,-46.20663475303824,1.1705722757718544,5,1.529998779296875,1.989999771118164,1.7075004577636719,3.575000762939453,-3.7900009155273438,3,-0.08377426052677583,-1.1052582266451618,34.130001068115234,1.2016855211234978,34.540000915527344,1.3888991909633537,37.150001525878906,-0.08377426052677583 4432,2018-05-11,34.43000030517578,34.779998779296875,33.950000762939446,34.09999847412109,5326898.0,0.012051729626550989,-1.634925825007532,-6.600137331197212,27.222245181033756,40.25064514096503,1.381210534762971,2.1544476809759843,1.9753810365490097,3.7714346409982227,11.212729903666672,0.829998016357429,-0.589203173255207,-1.9119997024536133,-4.4197851980621365,0.59578579315491,-3.1658924502578714,-0.6581069546493552,2.7468055672140252,16.66670451087852,-28.1536284706136,1.2538927478042605,5,1.1199989318847656,1.5799999237060547,1.2875003814697266,3.1650009155273438,-4.780000686645508,4,-0.12256756268656621,-1.6857036980524058,34.02000045776367,-1.1052582266451618,34.130001068115234,1.2016855211234978,34.540000915527344,-0.12256756268656621 4433,2018-05-14,34.360000610351555,34.52000045776367,34.09000015258789,34.5,3148382.0,-0.002033101777629165,3.7777730682829653,-0.4242382207426027,23.92551834496868,37.825817557613256,1.3204270948923522,2.1694976475176517,1.9885816432711962,3.7900592765757253,11.275378918703572,0.43000030517578125,-0.6538903028548475,-1.8764993667602639,-4.534635857192818,0.7816371236722901,-3.205567611976541,-0.5474311215439869,2.5522607067978456,27.07189539728604,-10.799312583274546,1.3290682452162763,5,1.1899986267089915,1.6499996185302805,1.260000228881843,3.2350006103515696,-4.540000915527337,0,-0.1426077252281156,-1.634925825007532,34.43000030517578,-1.6857036980524058,34.02000045776367,-1.1052582266451618,34.130001068115234,-0.1426077252281156 4434,2018-05-15,33.990001678466804,34.310001373291016,33.900001525878906,34.09999847412109,4078312.0,-0.01076830399628348,-1.8276134226069112,0.785694822888142,23.194469537261398,34.40204209884405,1.5194317592837763,2.470027042555458,2.2934095751664003,4.099303880499853,11.565470991873111,0.45999908447264914,-0.7331702073824005,-2.1219984054565373,-4.9593241926584,0.7153273817453254,-3.5406612990574686,-0.7033355118556059,2.678878647861424,13.187117220217162,-20.410262016418756,1.41866289360093,5,1.559997558593743,2.019998550415032,1.6024990081787038,3.604999542236321,-4.670001983642585,1,-0.12915566579033766,3.7777730682829653,34.360000610351555,-1.634925825007532,34.43000030517578,-1.6857036980524058,34.02000045776367,-0.12915566579033766 4435,2018-05-16,34.290000915527344,34.470001220703125,33.86999893188477,33.970001220703125,3569811.0,0.008826102449138507,-1.307682150297873,-2.909172880180712,35.05338537247577,32.6535222267589,0.9930868683922611,2.044895256369898,1.9361845062558842,3.741913397545723,12.5230329440176,0.6000022888183523,-0.8460631405120225,-1.675999259948732,-4.575263900182399,1.2232653802849356,-3.1256315800655656,-0.22636693983189815,2.154968899245411,46.15407187561528,9.473470231474927,1.4496323201168329,5,1.2599983215332031,1.7199993133544922,1.3499994277954102,3.3050003051757812,-5.060001373291016,2,-0.1146106795055869,-1.8276134226069112,33.990001678466804,3.7777730682829653,34.360000610351555,-1.634925825007532,34.43000030517578,-0.1146106795055869 4436,2018-05-17,34.200000762939446,34.310001373291016,34.0,34.02000045776367,3212805.0,-0.0026246762958569425,-1.8181786655569427,0.5625014901175183,34.99113404897845,30.885772805398155,0.8231993802536195,1.9547347340114882,1.9570617929372318,3.772538112427334,13.341498324302787,0.3100013732910156,-0.9367175604265654,-1.5879995346069435,-4.460514986562345,1.2845159173484575,-3.0242572605846405,-0.15174180862924658,2.0389713812022734,36.263943559237624,-3.7274854883639605,1.4362577259776999,5,1.3499984741211009,1.80999946594239,1.5199995040893626,3.3799991607666087,-5.6900005340576065,3,-0.11081873774793427,-1.307682150297873,34.290000915527344,-1.8276134226069112,33.990001678466804,3.7777730682829653,34.360000610351555,-0.11081873774793427 4437,2018-05-18,34.049999237060554,34.139999389648445,33.72999954223633,33.860000610351555,5935116.0,-0.0043860094307787145,1.216221789201236,1.0555461365660512,31.842553322164477,28.128272502868995,0.6495941232721236,1.9163043977823193,2.0731353401529873,3.8515499843257786,14.167080600946868,0.4700012207031179,-1.1176655415047847,-1.5560010910034094,-4.381987984013655,1.2699858020068362,-2.968994537508536,-0.14300764449828307,1.9994550501006074,40.50624354158105,-2.3106392180935984,1.412993446505123,5,0.6550006866455007,1.8900012969970632,1.6700010299682546,3.3750019073486257,-6.0000000000000036,4,-0.11218795243514945,-1.8181786655569427,34.200000762939446,-1.307682150297873,34.290000915527344,-1.8276134226069112,33.990001678466804,-0.11218795243514945 4438,2018-05-22,34.22999954223633,34.450000762939446,34.209999084472656,34.400001525878906,4587141.0,0.005286352693360863,-1.2856987157362496,-0.8947537494728988,33.7391505106051,28.46815620964364,0.013223208618626359,1.5412440802319765,1.8512501275303919,3.6038399616160604,14.940712250805326,0.40000152587889204,-1.2942558495653174,-1.2020008087158232,-3.908542850836504,1.5045412334048578,-2.555271829776167,0.15127021234452087,1.5875092704323492,67.56741431126828,20.67867591315695,1.353271021060342,5,0.024999618530273438,1.710000991821289,1.4900007247924805,3.1400012969970703,-6.079999923706055,1,-0.1338007591281093,1.216221789201236,34.049999237060554,-1.8181786655569427,34.200000762939446,-1.307682150297873,34.290000915527344,-0.1338007591281093 4439,2018-05-23,33.84999847412109,34.380001068115234,33.84999847412109,34.240001678466804,4135059.0,-0.011101404417092064,-1.7179396891535705,2.2941097273646074,28.130340901655302,29.017018117290462,0.31855370044574016,1.680559388658942,2.154750563248406,3.9135535723823907,15.620082200026525,0.5300025939941477,-1.5121154728405557,-1.374501800537118,-3.881019148737458,1.1320155476632223,-2.6277604746372845,-0.12124312643695134,1.7587594115043572,16.21603509513428,-25.645597305294828,1.2532586741001692,5,0.4050006866455149,2.0900020599365305,1.9000015258789134,3.1500015258789134,-5.949998855590813,2,-0.1190546221849278,-1.2856987157362496,34.22999954223633,1.216221789201236,34.049999237060554,-1.8181786655569427,34.200000762939446,-0.1190546221849278 4440,2018-05-24,33.43000030517578,33.889999389648445,33.34999847412109,33.810001373291016,4457936.0,-0.012407627411457733,1.0000141285842452,0.9743537075618061,26.121804962650714,29.357844686865963,0.7027122584662564,1.847148301228387,2.506619944228234,4.261385783191066,16.38996218744492,0.540000915527358,-1.8507228151563524,-1.5735000610351548,-3.8764802325499446,0.7294801104796349,-2.7249901467925497,-0.42200997527775996,1.9908817461107517,7.2728785992467255,-28.689779035646822,1.1514900857573953,5,0.6349983215332031,2.3199996948242188,2.3474998474121094,3.200000762939453,-5.460000991821293,3,-0.12294348108980524,-1.7179396891535705,33.84999847412109,-1.2856987157362496,34.22999954223633,1.216221789201236,34.049999237060554,-0.12294348108980524 4441,2018-05-25,33.450000762939446,33.790000915527344,33.31999969482422,33.560001373291016,3531084.0,0.0005982787191469718,-1.5405282800998,0.2894744767354501,24.673226447059676,29.074620383091066,0.6630848792772639,1.7166914314540307,2.4118379270078805,4.171956173439888,16.676034309615975,0.470001220703125,-1.8054368685178162,-1.427499580383305,-3.782980353059642,0.9279811922930321,-2.605239966721477,-0.24975919404513292,1.7223752590872365,11.504508427771762,-17.23687786511882,1.1777403863381688,5,0.4699993133544993,2.2849998474121165,2.7150001525878977,3.1800003051757884,-5.730001449584957,4,-0.12615847905685618,1.0000141285842452,33.43000030517578,-1.7179396891535705,33.84999847412109,-1.2856987157362496,34.22999954223633,-0.12615847905685618 4442,2018-05-28,33.540000915527344,33.97999954223633,33.540000915527344,33.830001831054695,2750790.0,0.002690587459944549,-2.0344637078740364,2.63635733111378,17.825310003617332,28.396819456274248,0.48451360185890735,1.5195146538804636,2.27589669412167,4.010509107994096,16.86674868254826,0.5299987792968821,-1.667219499794676,-1.2199995040893583,-3.597171715983201,1.1571727078044844,-2.4085856100362832,-0.03141339814243338,1.373042420690993,19.469116172613322,-1.091438942417053,1.1885861059469225,5,0.3549995422363281,2.1949996948242188,2.8324995040893555,2.8999996185302734,-5.820001602172855,0,-0.14997020123266802,-1.5405282800998,33.450000762939446,1.0000141285842452,33.43000030517578,-1.7179396891535705,33.84999847412109,-0.14997020123266802 4443,2018-05-29,33.049999237060554,33.490001678466804,32.880001068115234,33.299999237060554,5011465.0,-0.014609471231109672,-1.067811513991595,0.8620662439819841,28.653281348543914,29.003354101972306,0.8595395097035734,1.8665775301774943,2.719763833235781,4.433073626765513,17.400978001106772,0.6599998474121094,-1.5264052996021533,-1.5585010528564354,-3.967460479921442,0.8504583742085714,-2.762980766388935,-0.35402133932393554,1.6400179893626046,11.333211263021308,-10.618676690973164,1.2044797135325027,5,0.6250019073486257,2.4650020599365163,3.3875017166137624,3.285001754760735,-5.519998550415043,1,-0.15128593390081724,-2.0344637078740364,33.540000915527344,-1.5405282800998,33.450000762939446,1.0000141285842452,33.43000030517578,-0.15128593390081724 4444,2018-05-30,33.259998321533196,33.259998321533196,32.97999954223633,33.169998168945305,3954878.0,0.006353981522551955,5.2221845462635645,-0.3600006103515625,36.778077439492115,29.19498655386301,0.5979841004731483,1.5103394877624865,2.4490002623083527,4.162321207122353,18.138605612341234,0.2799987792968679,-1.4342381797304995,-1.2065019607544016,-3.5798303767284025,1.1668264552195993,-2.393166168741402,-0.019837752767401184,1.1404163195606927,34.54525277606244,9.79005605081187,1.1866642079870007,5,0.40500259399414773,2.2550029754638743,3.1925029754638743,3.0050029754638743,-5.599998474121087,2,-0.15363797236557908,-1.067811513991595,33.049999237060554,-2.0344637078740364,33.540000915527344,-1.5405282800998,33.450000762939446,-0.15363797236557908 4445,2018-05-31,32.470001220703125,33.34000015258789,32.40999984741211,33.259998321533196,6012373.0,-0.023752168992702938,-1.0439570574007235,-8.777730682829574,30.478586274191116,28.693592356664414,1.2322486595247,2.0984007952083346,3.1642540182748746,4.891304236353562,19.559982822197984,0.9300003051757812,-1.3355665510575818,-1.7999990463256808,-4.1499420795359825,0.5499439868846245,-2.974970562930835,-0.6250275297205263,1.6871472487141759,3.8217442645893973,-22.52934526928575,1.1749715166051522,5,0.9599990844726562,2.809999465942383,4.0625,3.6599998474121094,-4.880001068115234,3,-0.1407453474088256,5.2221845462635645,33.259998321533196,-1.067811513991595,33.049999237060554,-2.0344637078740364,33.540000915527344,-0.1407453474088256 4446,2018-06-01,32.97999954223633,33.18000030517578,32.650001525878906,32.779998779296875,3782646.0,0.015706753999381595,-1.3043662147033213,-0.2531664517873635,32.18670478243524,28.731831407805608,0.5933958050957386,1.3895003589878314,2.6009835899051836,4.315612447255688,21.05817302266706,0.7099990844726562,-1.1833452432229237,-1.1185007095336914,-3.3058741305010386,1.0688727114336594,-2.212187420017365,-0.0248139990500178,0.8626621752200379,36.30572010321552,8.369009356770057,1.093686710483675,6,0.4500007629394531,1.8400001525878906,3.60250186920166,3.1950016021728516,-5.159999847412109,4,-0.1519102576840763,-1.0439570574007235,32.470001220703125,5.2221845462635645,33.259998321533196,-1.067811513991595,33.049999237060554,-0.1519102576840763 4447,2018-06-04,33.220001220703125,33.34999847412109,32.970001220703125,33.189998626708984,2641758.0,0.007277188653669775,1.6206969126952557,0.15001239771881975,36.55660419796837,29.04488181751264,0.2495168423848284,0.935179346061723,2.3048870003558335,4.004259143275554,22.674765131608517,0.37999725341796164,-1.184047099334002,-0.7119991302490263,-2.600152264445775,1.1761540039477225,-1.6560756973473971,0.23207743684934456,0.3647813601452725,74.99999999999952,45.01427892127355,0.9440765670983736,6,0.17499923706054688,1.5999984741210938,3.3199996948242188,2.9549999237060547,-4.930000305175781,0,-0.16556296523917546,-1.3043662147033213,32.97999954223633,-1.0439570574007235,32.470001220703125,5.2221845462635645,33.259998321533196,-0.16556296523917546 4448,2018-06-05,32.950000762939446,33.459999084472656,32.950000762939446,33.139999389648445,3404903.0,-0.008127647436551255,-4.3684421868408805,-6.332739987285915,37.439600617722746,30.079244008186798,0.3563267624244446,0.9216462981865803,2.523202816032338,4.192949336163558,24.469969903304353,0.5099983215332102,-1.1896359941527237,-0.7719995498657326,-1.9562045494491898,0.41220544971772455,-1.3641020496574612,-0.17989705007400403,-0.5400009155273366,51.42869599020463,18.520055183181285,0.5921024997917287,6,0.24499893188477273,1.8699989318847727,3.5900001525878977,3.2250003814697337,-5.230001449584957,1,-0.15872538174467687,1.6206969126952557,33.220001220703125,-1.3043662147033213,32.97999954223633,-1.0439570574007235,32.470001220703125,-0.15872538174467687 4449,2018-06-06,32.86999893188477,33.029998779296875,32.59000015258789,32.86999893188477,3322781.0,-0.002427976607049298,1.7499940395299602,-0.0,31.887738965847632,30.719903341875348,0.3159188364033696,0.9171432811919189,2.5656437119258655,4.188753466311319,24.97186000261778,0.4399986267089844,-1.170313317871269,-0.7685012817382741,-1.9453353997005678,0.4083328362240195,-1.3569183407194174,-0.18008422275713087,-0.4389990997314541,43.80946844879832,12.056772206067748,0.5884170589811452,6,0.325000762939446,1.950000762939446,3.670001983642571,3.305002212524407,-5.219999313354499,2,-0.1624581204369715,-4.3684421868408805,32.950000762939446,1.6206969126952557,33.220001220703125,-1.3043662147033213,32.97999954223633,-0.1624581204369715 4450,2018-06-07,32.689998626708984,33.0,32.56999969482422,32.90999984741211,2820772.0,-0.00547612750303994,1.149993324305251,-100.0,31.172053219279192,31.441995205455292,0.4245577748910847,1.036892835620975,2.7264940605582666,4.2856883831371135,25.230687644142012,0.43000030517578125,-1.1853070152032927,-0.8765014648437486,-2.1019216840295343,0.3489187543420371,-1.4892115744366379,-0.2637913552508593,-0.23841880950927674,13.483035300975535,-16.96789029900006,0.6127101095928918,6,0.5050010681152344,2.1300010681152344,3.8500022888183594,3.4850025177001953,-4.629999160766598,3,-0.1538696540411345,1.7499940395299602,32.86999893188477,-4.3684421868408805,32.950000762939446,1.6206969126952557,33.220001220703125,-0.1538696540411345 4451,2018-06-08,31.170000076293945,32.549999237060554,29.75,32.419998168945305,15850320.0,-0.04649735742641303,2.7086076988662846,5.681777985850987,23.23420436782881,32.04298346814546,1.773644133770766,2.458476289451795,4.219601432766623,5.713578171212234,26.01792619182166,2.9399986267089844,-1.175137129116301,-2.2539999961853,-3.8608461730706125,-0.6471538192999908,-3.057423084627956,-1.4505769077426436,2.289999008178711,38.2749441162136,8.720204355409841,0.8034230884426553,6,0.4500007629394567,2.3199996948242188,5.370000839233398,5.005001068115234,-2.9699993133544957,4,-0.11485402357854946,1.149993324305251,32.689998626708984,1.7499940395299602,32.86999893188477,-4.3684421868408805,32.950000762939446,-0.11485402357854946 4452,2018-06-11,30.209999084472656,31.11000061035156,30.059999465942386,30.979999542236328,9214341.0,-0.03079887678766513,1.0388320389320358,0.6160013061543402,17.37012534624867,30.789299467890434,2.471515606771135,3.252892784223178,5.126816872129211,6.576709331516668,27.445030374782803,1.110000610351559,-1.1386992940531258,-3.0030009269714384,-5.090135950944251,-0.9158659029986289,-4.046568438957841,-1.9594334149850354,3.1758000183105466,12.398900215309382,-11.837429713049879,1.043567511986405,6,1.3950004577636719,3.280000686645508,6.3300018310546875,5.965002059936523,-1.8099994659423828,0,-0.07911285872487328,2.7086076988662846,31.170000076293945,1.149993324305251,32.689998626708984,1.7499940395299602,32.86999893188477,-0.07911285872487328 4453,2018-06-12,29.459999084472656,30.170000076293945,29.36000061035156,29.940000534057614,10000060.0,-0.0248262172369772,-1.3823569835771141,0.6233781353572638,16.385909568874737,28.523503037821836,2.9711709161236186,3.812440625050087,5.8216426374951595,7.225772246060458,29.055571206357534,0.8499984741210973,-1.1245554994579194,-3.5080008506774902,-6.114088247752562,-0.9019134536024183,-4.811044549215026,-2.2049571521399542,3.8530840362548844,2.7247554226937085,-21.595558408924724,1.303043698537536,6,1.9500007629394531,3.835000991821289,7.117501258850098,6.715002059936523,-0.7199993133544922,1,-0.039714806697396576,1.0388320389320358,30.209999084472656,2.7086076988662846,31.170000076293945,1.149993324305251,32.689998626708984,-0.039714806697396576 4454,2018-06-13,29.60000038146973,29.690000534057614,29.21999931335449,29.459999084472656,6348139.0,0.004752250554918236,1.9374929219839363,-0.2916684879142109,19.360009960934363,27.288105669682196,2.52268887862002,3.506466705059129,5.607935981603514,6.987816612108684,30.597379786405426,0.470001220703125,-1.0947302082345303,-3.148499488830563,-6.107726364625766,-0.1892726130353637,-4.628112926728161,-1.6688860509329615,3.5549594388427685,10.052936483788475,-15.745314535348374,1.4796134378976,6,1.739998817443844,2.8499994277954066,6.977499961853024,6.57500076293945,-0.5300006866455114,2,-0.06351354877995763,-1.3823569835771141,29.459999084472656,1.0388320389320358,30.209999084472656,2.7086076988662846,31.170000076293945,-0.06351354877995763 4455,2018-06-14,30.36000061035156,30.399999618530273,29.35000038146973,29.35000038146973,7771907.0,0.025675683077274858,-1.0792059388402266,7.214220514706651,27.896999924142605,26.81147179653857,1.6001859501010642,2.568640096275498,4.799272850061488,6.13360630903539,32.047540418521656,1.0499992370605433,-1.1536886907007329,-2.191999244689942,-5.240806456110267,0.8568079667303827,-3.7164028504001045,-0.6675956389797797,2.558861579543457,34.23427396743979,6.354166424409669,1.5244036057101629,6,0.9799985885620153,1.6399984359741246,5.6649990081787145,5.815000534057621,-1.4300003051757777,3,-0.08926221796244904,1.9374929219839363,29.60000038146973,-1.3823569835771141,29.459999084472656,1.0388320389320358,30.209999084472656,-0.08926221796244904 4456,2018-06-15,30.40999984741211,30.57999992370605,30.21999931335449,30.32999992370605,9116453.0,0.0016468786579504346,-1.3999949137563248,0.07920782730378799,27.48200917612968,25.803183460778715,1.2821234778318065,2.3401245444248957,4.702767474925238,5.989689352478294,33.47927539760007,0.3600006103515625,-1.280473080719375,-1.9524999618530288,-5.040894959845119,1.1358950361390612,-3.49669746084907,-0.4083024628569838,2.2869305698904725,62.962948012170884,32.61362068649019,1.5441974989960443,6,0.9299993515014648,1.5899991989135742,5.449999809265137,5.680000305175781,-2.129999160766598,4,-0.07727722437557683,-1.0792059388402266,30.36000061035156,1.9374929219839363,29.60000038146973,-1.3823569835771141,29.459999084472656,-0.07727722437557683 4457,2018-06-18,30.229999542236328,30.38999938964844,30.09000015258789,30.29999923706055,3559349.0,-0.005919115622458615,1.3999938964843353,-0.8749970197649246,28.765060587049675,24.839345679592817,1.1101310836512006,2.3391983838570596,4.793558538735958,6.073452423642777,34.740231449728356,0.31999969482421875,-1.3240747399325912,-1.941500282287599,-5.062790689824091,1.1797901252488927,-3.502145486055845,-0.3808550785193532,2.2583150088293706,74.26468938280496,39.79521799778317,1.5606452037682452,6,0.8949995040893555,1.7699995040893555,5.550000190734863,5.780000686645508,-1.5499992370605469,0,-0.0671517965609173,-1.3999949137563248,30.40999984741211,-1.0792059388402266,30.36000061035156,1.9374929219839363,29.60000038146973,-0.0671517965609173 4458,2018-06-19,29.649999618530273,29.93000030517578,29.6200008392334,29.79999923706055,4905671.0,-0.019186236602342643,-1.95241555327478,2.1428610354222855,24.251079991913528,23.990828015822363,1.3106245188007968,2.696746874348534,5.280283559261157,6.540411066156494,36.64498939734076,0.6099987030029297,-1.440486412249463,-2.292500209808349,-5.4497267683661335,0.8647263487494392,-3.871113489087243,-0.7138869305294548,2.642216018272755,31.617655308597914,-2.724820640719532,1.5786132792788934,6,1.4600000381469727,2.2200002670288086,6.130000114440918,6.3600006103515625,-0.7999992370605433,1,-0.04215851656263736,1.3999938964843353,30.229999542236328,-1.3999949137563248,30.40999984741211,-1.0792059388402266,30.36000061035156,-0.04215851656263736 4459,2018-06-20,29.81999969482422,30.1200008392334,29.59000015258789,29.59000015258789,4884526.0,0.005733560825670336,-3.608710795614748,-1.5333341810459564,29.2644742018541,23.778874791664016,0.7403384330359231,2.3287451238138317,5.019639838820112,6.267269893247523,38.167035457090705,0.5300006866455078,-1.611245954569199,-1.9210001945495598,-5.080040323577663,1.2380399344785395,-3.500520259063613,-0.34148013003551014,2.2878829625718993,38.211340509929,0.007858645994716085,1.5795200645140501,6,1.0649995803833008,2.02500057220459,5.960000038146973,6.190000534057617,-0.11999893188476918,2,-0.03621730163510051,-1.95241555327478,29.649999618530273,1.3999938964843353,30.229999542236328,-1.3999949137563248,30.40999984741211,-0.03621730163510051 4460,2018-06-21,29.31999969482422,29.899999618530273,29.270000457763672,29.86000061035156,4149336.0,-0.016767270459992156,1.0322588584191128,-2.347834740351269,21.31663756816225,23.565811813923286,0.7957097871143084,2.64042246508712,5.401329798757146,6.661451613375206,39.35587779837232,0.6299991607666016,-1.804594115084349,-2.215500164031983,-5.445839997431342,1.0148396693673796,-3.8306700807316645,-0.6003302473323018,2.6146099619294,3.8167372094750234,-33.19640141574075,1.615169916699681,6,0.845000267028805,2.52500057220459,6.460000038146973,6.690000534057617,0.5400009155273402,3,-0.008526603090112994,-3.608710795614748,29.81999969482422,-1.95241555327478,29.649999618530273,1.3999938964843353,30.229999542236328,-0.008526603090112994 4461,2018-06-22,29.229999542236328,29.46999931335449,28.93000030517578,29.20000076293945,3676555.0,-0.0030695823166662084,1.1176501387507356,-0.055553200808156254,17.97753187382972,23.633301428098957,0.6499279305204411,2.527654791633182,5.385653765460688,6.648346988981217,40.65032662243905,0.5399990081787074,-1.9967226907616151,-2.094500255584716,-5.349498058784967,1.1604975476155346,-3.7219991571848396,-0.467001353984589,2.541733493913341,20.54790583440018,-11.178481522391252,1.6274989016001258,6,0.5250005722045898,2.4600009918212855,6.550000190734863,6.780000686645508,0.6599998474121129,4,-0.010263402044432435,1.0322588584191128,29.31999969482422,-3.608710795614748,29.81999969482422,-1.95241555327478,29.649999618530273,-0.010263402044432435 4462,2018-06-25,28.51000022888184,29.170000076293945,28.51000022888184,28.81999969482422,5458866.0,-0.024632204058508966,-3.258070867352978,-10.333736012206186,16.76647407591419,23.67558637332556,1.2330960343164072,3.005596033247496,5.979115499060693,7.278370208896288,42.413698910243,0.7199993133544886,-2.215557691596853,-2.5629995346069308,-5.87404065231885,0.7480415831049925,-4.218520093462889,-0.9074789757509691,3.0343941887899177,0.0,-28.026544090484553,1.6555205588559612,6,1.0349998474121058,2.970000267028805,7.269999504089352,7.4999999999999964,1.6800003051757741,0,-0.008067328670286367,1.1176501387507356,29.229999542236328,1.0322588584191128,29.31999969482422,-3.608710795614748,29.81999969482422,-0.008067328670286367 4463,2018-06-26,28.04999923706055,28.84000015258789,27.95000076293945,28.84000015258789,5259254.0,-0.016134724241611442,1.253160400591045,2.548394440376812,15.864031464222094,23.28714431813531,1.6450495225360058,3.237807365520357,6.300433764455992,7.64273108340117,43.74418042821653,0.889999389648441,-2.269650029852265,-2.77300052642822,-6.2082427490801955,0.6622416962237558,-4.490621637754206,-1.0553794151022338,3.1909557617322157,4.608224451857348,-20.53696984629493,1.7176211113259876,6,1.2150011062622,3.1500015258788956,7.2725009918212855,7.890001296997067,2.0500011444091797,1,0.02245993173799632,-3.258070867352978,28.51000022888184,1.1176501387507356,29.229999542236328,1.0322588584191128,29.31999969482422,0.02245993173799632 4464,2018-06-27,28.149999618530273,28.45000076293945,27.709999084472656,28.03000068664551,4761323.0,0.003565076085192853,1.055556732929269,-0.15189720609964175,17.478523887350562,22.12953586960286,1.472595404337266,2.8831716048062184,6.059731007234532,7.448617165386253,45.1871163528447,0.7400016784667933,-2.1887679219575524,-2.417500209808349,-5.849687998352003,1.0146875787353054,-4.133594104080174,-0.7014063155365236,2.6960408719600935,20.091343687592047,-6.259327577986376,1.7160938942718262,6,0.994999885559082,2.895000457763672,6.947500228881836,7.790000915527344,1.3900012969970703,2,0.02486681251955214,1.253160400591045,28.04999923706055,-3.258070867352978,28.51000022888184,1.1176501387507356,29.229999542236328,0.02486681251955214 4465,2018-06-28,27.899999618530273,28.38999938964844,27.790000915527344,28.0,4609747.0,-0.008880994791752417,-2.750016391390668,-0.8333439298089702,21.366035048431897,21.449983188747556,1.494064214421197,2.9231135647764646,6.139688963806904,7.613111742516956,46.21315179632153,0.5999984741210973,-2.0355102401732914,-2.439000129699707,-5.945577015446915,1.0675767560474974,-4.192288572573311,-0.6857116868261031,2.506995075117615,10.795483485722544,-13.466586680817072,1.7532884428736022,6,1.1499996185302734,2.9449996948242188,7.197500228881836,8.040000915527344,1.630001068115238,3,0.06451617093262163,1.055556732929269,28.149999618530273,1.253160400591045,28.04999923706055,-3.258070867352978,28.51000022888184,0.06451617093262163 4466,2018-06-29,27.96999931335449,28.270000457763672,27.81999969482422,27.899999618530273,4093140.0,0.0025089496695807068,-2.9130579005854744,-0.6999942779758939,26.763495575308696,21.227587076331893,1.1639541498877968,2.5913946909759495,5.879223897537347,7.45842300282764,47.294635470107096,0.4500007629394531,-1.9242969499073652,-2.1185004234313993,-5.545595708706845,1.3085948618440497,-3.832048066069124,-0.4049527807936748,2.059415995008866,17.808222757266293,-7.625868142996392,1.7135476426377245,6,0.9450006484985387,2.8750000000000036,6.9375000000000036,7.780000686645511,1.5799999237060618,4,0.06757244702879461,-2.750016391390668,27.899999618530273,1.055556732929269,28.149999618530273,1.253160400591045,28.04999923706055,0.06757244702879461 4467,2018-07-02,27.71999931335449,27.899999618530273,27.51000022888184,27.6299991607666,3315179.0,-0.008938148235156929,-1.3636468725074564,1.2857220708447012,29.861121229179687,21.850924991583685,1.1403923318923574,2.5383647204154087,5.934183165528669,7.634992492298554,48.80721023498676,0.45999908447264914,-1.9274303046481904,-2.0935003280639677,-5.340512123908287,1.1535114677803548,-3.717006225986129,-0.4699944301418064,1.9846977236641692,15.789405753309044,-12.000188118110135,1.6235058979221608,7,1.0950012207031286,3.0250005722045934,7.107501029968265,8.015001296997074,2.9500007629394567,0,0.07828283297426086,-2.9130579005854744,27.96999931335449,-2.750016391390668,27.899999618530273,1.055556732929269,28.149999618530273,0.07828283297426086 4468,2018-07-03,27.71999931335449,28.170000076293945,27.649999618530273,27.940000534057614,3149084.0,0.0,-1.8888865341415397,-2.4444538634341657,27.511950587809963,21.65620014557878,0.9362923061518664,2.241372712476153,5.734476342957539,7.56065685603669,50.4218385328266,0.5200004577636719,-1.9439815241073255,-1.8320002555847203,-4.849741313547408,1.1857408023779712,-3.3408707845660643,-0.32312972660337635,1.633546234362278,22.340315442818554,-7.375062756619069,1.508870528981345,7,0.985000610351566,2.780001640319835,7.0950012207031286,8.015001296997074,3.370000839233402,1,0.08910538534945656,-1.3636468725074564,27.71999931335449,-2.9130579005854744,27.96999931335449,-2.750016391390668,27.899999618530273,0.08910538534945656 4469,2018-07-04,27.53000068664551,27.709999084472656,27.36000061035156,27.709999084472656,3117878.0,-0.006854207482517638,2.8889065496816153,0.818169995838519,10.803311073879883,20.488052757325185,0.8574653426849963,2.1194658957434207,5.709093797757102,7.675737683901982,51.83731667103181,0.3599987030029297,-1.984568203423457,-1.7549989700317354,-4.466017261370425,0.9560193213069539,-3.11050811570108,-0.3994898243623908,1.528577610057667,16.504881336849856,-12.11678755713664,1.355509145669344,7,0.8849992752075124,2.879999160766598,7.065000534057614,7.985000610351559,3.779998779296875,2,0.09335269272517288,-1.8888865341415397,27.71999931335449,-1.3636468725074564,27.71999931335449,-2.9130579005854744,27.96999931335449,0.09335269272517288 4470,2018-07-05,27.65999984741211,27.96999931335449,27.54999923706055,27.61000061035156,4156398.0,0.004722090720094219,-3.9411197127792095,-0.2777760116985343,12.737113503309473,19.9057840494896,0.5221409960508545,1.6794148126864243,5.365619110852137,7.471454783346289,53.13374012091118,0.43999862670897727,-1.9407605481131256,-1.373499870300293,-3.6534933072289277,0.9064935666283418,-2.5134965887646104,-0.2335031518359756,1.092834465747778,32.9669546553989,8.330283622845094,1.1399967184643167,7,0.6050004959106445,2.75,6.930001258850098,7.855001449584961,2.969999313354492,3,0.06796822409567471,2.8889065496816153,27.53000068664551,-1.8888865341415397,27.71999931335449,-1.3636468725074564,27.71999931335449,0.06796822409567471 4471,2018-07-06,27.59000015258789,27.84000015258789,27.229999542236328,27.770000457763672,4795154.0,-0.0025307192773093012,2.8125074505877024,-3.600061036087331,13.1284797144301,19.50156245376915,0.3744160710953466,1.5467614699985788,5.277535677187117,7.455311589965746,52.73005822828245,0.6100006103515625,-1.981325856195376,-1.2644995689392076,-3.3954985974991914,0.8664994596207762,-2.3299990832191995,-0.19900005465921566,0.912124094066499,38.297915512619944,19.11520149903559,1.0654995142799912,7,0.44499969482421875,2.7549991607666016,6.765000343322754,7.690000534057617,3.20999908447266,4,0.07031535060994387,-3.9411197127792095,27.65999984741211,2.8889065496816153,27.53000068664551,-1.8888865341415397,27.71999931335449,0.07031535060994387 4472,2018-07-09,27.81999969482422,27.989999771118164,27.68000030517578,27.71999931335449,3308088.0,0.008336337113602932,-2.4444691695542065,-0.5555567329292784,21.67180706357243,20.146870853696967,0.04050663189439874,1.1895156608919422,4.891445382295814,7.161826383006151,52.20209587070141,0.39999961853027344,-1.9263561011285546,-0.9150000572204604,-2.993344641985896,1.1633445275449752,-1.9541723496031764,0.12417223516225562,0.42769961094655784,62.76593801932102,43.29080604097503,1.0391722923827178,7,0.020000457763671875,2.5249996185302734,6.305000305175781,7.460000991821289,2.8600006103515625,0,0.062185462301000305,2.8125074505877024,27.59000015258789,-3.9411197127792095,27.65999984741211,2.8889065496816153,27.53000068664551,0.062185462301000305 4473,2018-07-10,28.290000915527344,28.51000022888184,27.989999771118164,28.0,4766960.0,0.016894364696580677,-2.354826801205954,2.89999809265854,28.32862169428799,21.35243727669001,-0.437922359947045,0.661270536593598,4.261471327286202,6.63745353625275,51.00452899971613,0.6900005340576207,-1.8382543466598307,-0.38649892807006836,-2.444687050952446,1.6716891948123092,-1.4155929895112571,0.6425951333711204,-1.0600013732910156,82.81256286423984,62.99312888481672,1.0290940614411885,7,-0.4200010299682617,2.0549983978271484,5.817499160766602,6.989999771118164,1.8699989318847656,1,0.08412863498566758,-2.4444691695542065,27.81999969482422,2.8125074505877024,27.59000015258789,-3.9411197127792095,27.65999984741211,0.08412863498566758 4474,2018-07-11,27.71999931335449,28.25,27.54999923706055,28.25,4564984.0,-0.020148518336031707,1.6415088907522368,-1.8275828049775187,27.777774834338686,22.064852808457434,0.07226906941617983,1.1417433907008068,4.660933683234308,7.1417124708984865,49.80577210707866,0.7400016784667933,-1.683391735691508,-0.8625004768371625,-2.9148150612528525,1.1898141075785276,-1.8886577690450075,0.16365681537068255,-0.46439975738525163,38.28121158296402,15.758526096137896,1.0261572922078448,7,0.1500005722045934,2.409999847412113,6.28750038146973,7.560001373291019,2.85000038146973,2,0.12157290485970029,-2.354826801205954,28.290000915527344,-2.4444691695542065,27.81999969482422,2.8125074505877024,27.59000015258789,0.12157290485970029 4475,2018-07-12,27.649999618530273,27.90999984741211,27.54999923706055,27.82999992370605,3933431.0,-0.002525241578577253,1.1176496987512272,0.33962277731192847,27.932961489138364,22.194793465549616,0.11519041222019766,1.0522565478575778,4.546393104728978,7.144096614675718,49.70648088932438,0.36000061035155895,-1.4680644791697652,-0.7970001220703118,-2.708176068382489,1.1141758242418653,-1.7525880952264004,0.15858785108577678,-0.3693120491027848,32.81248835847397,9.62526421365882,0.955587973156088,7,0.2200002670288086,2.4650001525878906,6.357500076293945,7.630001068115234,3.1000003814697266,3,0.1323688932335203,1.6415088907522368,27.71999931335449,-2.354826801205954,28.290000915527344,-2.4444691695542065,27.81999969482422,0.1323688932335203 4476,2018-07-13,28.059999465942386,28.38999938964844,27.8799991607666,27.88999938964844,3984803.0,0.014828204450944904,-4.368408372232934,-0.94444326707076,43.119255352532775,23.667919479255517,-0.3136879866463005,0.4818798492531222,3.9524900722629006,6.661632370359303,49.581210627035624,0.7399997711181676,-1.2610401845631962,-0.26950025558471324,-1.947223889934687,1.4082233787652605,-1.1083620727597001,0.5693615615902736,-0.7547256433258092,53.12496895594625,25.88917990096787,0.8388618171749878,7,-0.18999958038330433,1.8299999237060547,5.947500228881832,7.2200012207031214,3.110000610351559,4,0.09158944204341601,1.1176496987512272,27.649999618530273,1.6415088907522368,27.71999931335449,-2.354826801205954,28.290000915527344,0.09158944204341601 4477,2018-07-16,28.20000076293945,28.489999771118164,27.979999542236328,28.1200008392334,2855532.0,0.004989354941613122,-1.8333147897957562,0.47058757531216705,52.54239808618616,26.449080312408427,-0.4229146939684867,0.1918338147552241,3.6219074429455276,6.450682150121981,49.31146686911418,0.5100002288818359,-1.103951063784173,-0.027999019622807708,-1.4473331464902444,1.391335107244629,-0.7376660830565278,0.6816680438109124,-0.8706324121975655,67.70842232628667,36.05675176115911,0.7096670634337185,7,-0.33000087738036754,0.9699993133544957,4.354999542236332,5.7500000000000036,3.0399990081787145,0,0.09219852495670944,-4.368408372232934,28.059999465942386,1.1176496987512272,27.649999618530273,1.6415088907522368,27.71999931335449,0.09219852495670944 4478,2018-07-17,28.399999618530273,28.520000457763672,28.059999465942386,28.1299991607666,3176340.0,0.007092157807799149,-1.243908112282421,3.375008940705393,54.09836168091865,31.259641490968292,-0.576988122749281,-0.11237499706456688,3.2103790585421095,6.172672548916928,48.73414145879801,0.4600009918212855,-1.0056615277442305,0.23449983596801616,-1.0219190421898823,1.4909187141259146,-0.3937096031109313,0.8627092750469636,-1.0470186302255904,87.62879502910174,52.26286984519362,0.6282094390789486,7,-0.5249996185302734,0.505000114440918,4.147500038146973,5.55000114440918,2.940000534057617,1,0.08028171539685047,-1.8333147897957562,28.20000076293945,-4.368408372232934,28.059999465942386,1.1176496987512272,27.649999618530273,0.08028171539685047 4479,2018-07-18,28.739999771118164,29.01000022888184,28.35000038146973,28.5,4828562.0,0.011971836519534707,-1.444448369037349,0.8888865341414827,63.37580120806875,36.88616234705266,-0.8127714435226245,-0.5664782216106019,2.742579921711169,5.758401495877578,48.144521634705285,0.6599998474121094,-0.9058390844402062,0.6284999847412109,-0.4008232648824688,1.6578232343648907,0.11383835992937108,1.1431616095530508,-1.3403380040351216,81.50683052435043,41.255264600850204,0.5146616248118406,7,-0.619999885559082,0.16499996185302734,3.6125001907348633,5.01500129699707,2.6599998474121094,2,0.049408492957642824,-1.243908112282421,28.399999618530273,-1.8333147897957562,28.20000076293945,-4.368408372232934,28.059999465942386,0.049408492957642824 4480,2018-07-19,29.06999969482422,29.31999969482422,28.790000915527344,28.86000061035156,5541705.0,0.011482252134103366,-2.028577656675749,0.8749970197649338,66.17647801303627,42.78038438023112,-1.0300501046872448,-0.9656786797012415,2.2991982462308584,5.34986675932528,47.15888877967917,0.5799999237060547,-0.781467122985795,0.9709999084472649,-0.0010061797729612465,1.943005996667491,0.48499686433715183,1.457002952557378,-1.5737176200332499,82.63889532765985,37.9146939311086,0.4860030441101133,7,-0.6350002288818359,-0.16499996185302734,2.8249998092651367,4.6150007247924805,2.4799995422363317,3,0.05159958774499285,-1.444448369037349,28.739999771118164,-1.243908112282421,28.399999618530273,-1.8333147897957562,28.20000076293945,0.05159958774499285 4481,2018-07-20,28.93000030517578,29.1200008392334,28.53000068664551,29.07999992370605,5256342.0,-0.00481594052694001,4.130403774867907,-0.7142870118074188,68.38907836770342,47.97119230291234,-0.7598932438536039,-0.8952044512805166,2.3253975838569723,5.409081245008011,46.028925666718514,0.5900001525878871,-0.5761595272849753,0.8460004806518562,-0.0595010269384737,1.751501988242186,0.39324972685669124,1.2987512344470211,-1.2878208207821515,70.89557125085048,21.58139369249318,0.4527507537951641,7,-0.49500083923339844,-0.025000572204589844,2.7399988174438477,4.755000114440918,2.9499988555908203,4,0.06291046234446829,-2.028577656675749,29.06999969482422,-1.444448369037349,28.739999771118164,-1.243908112282421,28.399999618530273,0.06291046234446829 4482,2018-07-23,28.28000068664551,28.79999923706055,28.18000030517578,28.690000534057614,3877233.0,-0.022468012847341012,-1.0327813492758453,2.733339267321966,57.1066188893419,51.168747546807225,-0.042220381817454466,-0.27754941073920847,2.838480244725144,5.9756121399918065,44.74294053699437,0.75,-0.3889395640845912,0.20750083923340057,-0.6809012342905092,1.0959029127573103,-0.23670019752855254,0.6517018759953537,-0.5035955854174361,17.460411169794916,-33.80898560224191,0.4442010367619545,7,0.15499877929687145,0.5299987792968714,3.3899984359741175,5.404999732971188,3.679998397827145,0,0.10219233802965078,4.130403774867907,28.93000030517578,-2.028577656675749,29.06999969482422,-1.444448369037349,28.739999771118164,0.10219233802965078 4483,2018-07-24,28.68000030517578,29.020000457763672,28.32999992370605,28.32999992370605,3975582.0,0.014144257737559451,-2.9428558972430072,-0.8536597847021513,63.85541836432199,55.177374605694254,-0.4258650641560031,-0.6618651035912109,2.3056454126185386,5.492504689678341,42.97572512312169,0.7399997711181605,-0.1814440848754586,0.5760004043579094,-0.3527998542182793,1.5048006629340982,0.11160027506981507,1.0404005336460038,-0.7801076364600128,43.859672605105004,-11.31945824697361,0.4644001292880944,7,-0.24500083923339844,-0.005000114440917969,2.8824987411499023,5.005000114440918,3.14999961853027,1,0.08926078935502613,-1.0327813492758453,28.28000068664551,4.130403774867907,28.93000030517578,-2.028577656675749,29.06999969482422,0.08926078935502613 4484,2018-07-25,28.85000038146973,28.8700008392334,28.40999984741211,28.649999618530273,3905132.0,0.005927478189854396,2.833314789795756,0.5714301284461708,64.20048188997745,59.20709909467638,-0.4679251156620232,-0.8187096684648303,2.0139747605133884,5.238104550807531,40.99681397614307,0.46000099182128906,-0.025089143611566556,0.7110004425048864,-0.2760294254664508,1.6980303104762235,0.21748550851921777,1.204515376490555,-0.8364991506652864,58.771967983295944,0.7507952652568051,0.4935149339856684,7,-0.25000095367431996,-0.17500019073486683,2.639999389648434,4.835000038146969,2.789999008178711,2,0.08630848312631145,-2.9428558972430072,28.68000030517578,-1.0327813492758453,28.28000068664551,4.130403774867907,28.93000030517578,0.08630848312631145 4485,2018-07-26,29.70000076293945,29.81999969482422,29.1299991607666,29.1299991607666,6101443.0,0.02946275113450847,-1.4210477003128712,2.8499971389878964,71.2273651117238,62.33022240125315,-1.1136659871568995,-1.6094621810773404,1.0400009464929205,4.310664063050627,38.49541956257046,0.9699993133544886,0.10773157827443214,1.4710007667541483,0.2705460262005275,2.671455507307769,0.8707733964773396,2.071228137030957,-1.5819796550134235,92.68298923510618,30.838173309349514,0.6002273702768101,7,-0.8000011444091761,-1.1350011825561488,1.6649990081787145,3.9849996566772496,1.7099990844726598,3,0.057239017236394574,2.833314789795756,28.85000038146973,-2.9428558972430072,28.68000030517578,-1.0327813492758453,28.28000068664551,0.057239017236394574 4486,2018-07-27,29.86000061035156,30.149999618530273,29.709999084472656,29.90999984741211,3395097.0,0.005387200111178547,-1.5142723240073677,-0.08771771319581062,70.81632939044272,64.36065921283722,-1.1080026149717526,-1.7081875621559526,0.7582322329348195,4.068578180969883,36.00442730573937,0.44999885559082387,0.3040012775327554,1.5365005493164041,0.14029053426395777,2.9327105643688505,0.8383955417901809,2.2346055568426273,-1.571781643735715,85.2792330325787,22.57806811372302,0.6981050075262227,7,-0.7550010681152308,-1.1700010299682582,1.144999504089359,3.8249998092651403,1.389999389648441,4,0.056597407641147957,-1.4210477003128712,29.70000076293945,2.833314789795756,28.85000038146973,-2.9428558972430072,28.68000030517578,0.056597407641147957 4487,2018-07-30,29.88999938964844,30.040000915527344,29.809999465942386,29.8700008392334,2111416.0,0.0010046476451337494,-2.285704554433979,-0.3999771114671976,67.93720630673941,65.89830861570618,-0.9756664207333436,-1.6519776090356721,0.6091383030486845,3.974835339858135,33.217054947189595,0.23000144958495738,0.5223948365285445,1.457999324798589,-0.0716324442140106,2.9876310938111885,0.693183440292291,2.222815209304887,-1.3783667448028645,85.71427074294408,24.501326521607957,0.7648158845062998,7,-0.7249994277954137,-1.1999998092651403,0.8325009346008265,3.6500015258789027,1.110000610351559,0,0.06657744435442647,-1.5142723240073677,29.86000061035156,-1.4210477003128712,29.70000076293945,2.833314789795756,28.85000038146973,0.06657744435442647 4488,2018-07-31,30.190000534057614,30.3700008392334,29.729999542236328,29.84000015258789,4303932.0,0.010036840098199162,-1.2456122739212636,17.501287553644783,79.47496456154192,67.68710454386986,-1.1119915329442627,-1.8524190438790136,0.18526972791019247,3.607556995600266,30.95453304142651,0.6400012969970703,0.6637138249251819,1.6345004081726024,-0.044628356192472296,3.313629172537677,0.7949360259900651,2.47406479035514,-1.4817638523698733,90.81631560765062,25.599602033220876,0.8395643821825368,7,-0.9149999618530238,-1.3900003433227504,0.3224997520446813,3.1400003433227575,0.4200000762939453,1,0.058628635942496565,-2.285704554433979,29.88999938964844,-1.5142723240073677,29.86000061035156,-1.4210477003128712,29.70000076293945,0.058628635942496565 4489,2018-08-01,30.10000038146973,30.38999938964844,29.940000534057614,30.3799991607666,2971903.0,-0.002981124577535299,1.9999999999999762,-0.7999956403507318,79.0974025621,69.12276282709917,-0.9038355615162104,-1.644313761317651,0.1600532064925666,3.6145434875211997,28.408494477379282,0.4499988555908274,0.7684314732898336,1.416000270843508,-0.324906069199713,3.156906610886729,0.5455471008218957,2.2864534408651203,-1.159116717725599,76.98420988097246,7.351798629011768,0.8704531700216105,8,-0.8150005340576207,-1.2900009155273473,0.1325001716613663,2.9500007629394496,0.7099990844726562,2,0.05747506711997752,-1.2456122739212636,30.190000534057614,-2.285704554433979,29.88999938964844,-1.5142723240073677,29.86000061035156,0.05747506711997752 4490,2018-08-02,29.540000915527344,29.940000534057614,29.440000534057614,29.920000076293945,3425405.0,-0.01860463318422867,1.3809519484471409,1.3571457765667747,66.97249873681865,68.9653650903342,-0.30190360742481914,-0.9868437628441455,0.6094931053131702,4.0947750868462265,25.965586833437065,0.6599998474121165,0.8492002722635803,0.7620007514953606,-0.9488639939007193,2.4728654968914405,-0.09343162120267934,1.6174331241934006,-0.3672587356385222,10.52636862467981,-58.6662569580728,0.8554323726980398,8,-0.2550010681152344,-0.7300014495849609,0.5549988746643066,3.3899993896484375,1.0399990081787074,3,0.07108999353541856,1.9999999999999762,30.10000038146973,-1.2456122739212636,30.190000534057614,-2.285704554433979,29.88999938964844,0.07108999353541856 4491,2018-08-03,29.53000068664551,29.809999465942386,29.46999931335449,29.57999992370605,2477835.0,-0.000338531772914652,-2.9999551217322176,0.13157723022248907,65.72104807738714,69.92252388900589,-0.221093177630582,-0.8685842943276576,0.5058932915884036,4.021425032175099,23.18440802136919,0.34000015258789773,0.8748867676547363,0.6550004959106488,-0.9910158751884204,2.301016867009718,-0.16800768963888402,1.4780086814601816,-0.16249735319514969,9.473711684834024,-57.43197347900668,0.8230081855495337,8,-0.17000102996826527,-0.7200012207031286,0.41749858856200817,3.39999961853027,1.1700000762939382,4,0.06366404053680896,1.3809519484471409,29.540000915527344,1.9999999999999762,30.10000038146973,-1.2456122739212636,30.190000534057614,0.06366404053680896 4492,2018-08-06,29.54999923706055,29.770000457763672,29.29999923706055,29.5,2700613.0,0.0006772282407729868,-1.088890772686831,-1.0000000000002132,64.1975355155615,69.96053690581029,-0.04693282226024209,-0.7929871129490529,0.3672834788616406,3.9318764031622813,20.491597115582053,0.47000122070312145,0.863582596702436,0.5884990692138707,-1.005070888064207,2.1820690264919484,-0.20828590942516811,1.3852840478529096,0.8400001525878906,22.93577660575984,-39.640507569380176,0.7967849786390393,8,-0.149999618530277,-0.7399997711181676,0.33000040054320934,3.380001068115231,1.010000228881836,0,0.05752963813303147,-2.9999551217322176,29.53000068664551,1.3809519484471409,29.540000915527344,1.9999999999999762,30.10000038146973,0.05752963813303147 4493,2018-08-07,30.670000076293945,30.86000061035156,29.25,29.25,6577794.0,0.03790189063114191,-1.267606371618649,28.40043488212204,69.97930743076489,70.60262863256445,-0.9554414069237822,-1.818792649196201,-0.8449629869141049,2.7513255913649104,19.073583587231578,1.610000610351559,0.8872378580412104,1.5894999504089355,-0.14238679880864424,3.3213866996265153,0.7235565758001457,2.4554433250177254,-1.3700008392333949,88.19872906656072,26.859677010190445,0.8659433746087895,8,-0.6750001907348633,-1.625,-0.8899998664855957,2.160000801086426,0.3099994659423828,1,0.010759697518264,-1.088890772686831,29.54999923706055,-2.9999551217322176,29.53000068664551,1.3809519484471409,29.540000915527344,0.010759697518264 4494,2018-08-08,31.09000015258789,31.170000076293945,30.59000015258789,30.61000061035156,5573170.0,0.013694166131371421,-1.2307669735539009,0.3380278284837007,70.52846757661196,70.52497335088536,-1.1446552289774914,-2.080019361795017,-1.3610000910752724,2.2646195328196015,17.34822092948142,0.5799999237060547,1.0222987383762003,1.8409999847412095,0.013342107845499385,3.6686578616369196,0.9271710462933562,2.754828923189063,-1.8400001525878906,95.83333747254461,35.652350777468364,0.9138289384478543,8,-0.880000114440918,-1.890000343322754,-1.4874997138977015,1.7400007247924805,0.04999923706055043,2,-0.015439033125780655,-1.267606371618649,30.670000076293945,-1.088890772686831,29.54999923706055,-2.9999551217322176,29.53000068664551,-0.015439033125780655 4495,2018-08-09,31.309999465942386,31.43000030517578,31.040000915527344,31.35000038146973,4033431.0,0.007076208178666832,2.899979019245213,-0.08333532015672002,73.80000068664589,70.85649238379682,-1.2429708686240595,-2.1204797801007267,-1.6509922323221105,1.9767599140767196,15.623357297766722,0.3899993896484375,1.112455239264584,1.8779993057251012,-0.007553448748243596,3.763552060198446,0.9352229284884288,2.8207756829617736,-2.0599994659423864,94.49537511767831,34.196232328935004,0.9427763772366716,8,-0.9699993133544957,-1.9799995422363317,-1.897499561309818,1.445001602172848,-0.19999885559082742,3,-0.01596933914176135,-1.2307669735539009,31.09000015258789,-1.267606371618649,30.670000076293945,-1.088890772686831,29.54999923706055,-0.01596933914176135 4496,2018-08-10,30.6299991607666,31.209999084472656,30.540000915527344,31.07999992370605,5130973.0,-0.021718310979706668,-1.126987587042083,11.249761586877653,73.35983145556145,71.45900628922149,-0.4942338480567052,-1.304976338851759,-1.0667708041338528,2.5927193833713034,14.386897911983567,0.7699985504150426,1.184506412480264,1.0694990158081055,-0.7721415246192578,2.9111395562354687,0.14867874559442384,1.990319286021787,-1.2491991424560531,63.30270493495767,-2.3154778389402892,0.9208202702136813,8,-0.28999900817871094,-1.2999992370605469,-1.29249906539917,2.125001907348633,0.7400016784667969,4,-0.001632361685618089,2.899979019245213,31.309999465942386,-1.2307669735539009,31.09000015258789,-1.267606371618649,30.670000076293945,-0.001632361685618089 4497,2018-08-13,30.79999923706055,31.040000915527344,30.65999984741211,30.65999984741211,2991231.0,0.005550116909950775,-4.428610354223434,-0.31110922731319646,72.08332571718313,70.63771308429273,-0.5828706765736449,-1.3388471889496607,-1.340286249810653,2.3567814670565888,13.254362068334949,0.4100017547607422,1.1476257534880325,1.109499168395999,-0.6944549247454219,2.91345326153742,0.2075221218252885,2.0114762149667094,-1.2962472015380868,71.10087248063796,2.61759513761821,0.9019770465707109,8,-0.4599990844726598,-1.3099994659423864,-1.6099996566772496,1.8900012969970668,0.9800014495849609,0,-0.003246703785653837,-1.126987587042083,30.6299991607666,2.899979019245213,31.309999465942386,-1.2307669735539009,31.09000015258789,-0.003246703785653837 4498,2018-08-14,30.68000030517578,31.059999465942386,30.459999084472656,30.989999771118164,2319331.0,-0.0038960693135465796,1.6666751437932334,-2.214291553133459,69.26316482671027,69.54502000258276,-0.4314246575482059,-1.0954421523335256,-1.3186270946017729,2.4137864944749055,12.005639413256567,0.6000003814697301,1.102468503706337,0.8755002021789551,-0.8723699849779898,2.6233703893359,0.0015651086004844217,1.7494352957574257,-1.060673373474117,22.680509674374704,-45.088373334556934,0.8739350935784723,8,-0.3400001525878906,-1.1900005340576172,-1.5875005722045898,1.5499992370605469,0.9400005340576172,1,-0.003911370209900289,-4.428610354223434,30.79999923706055,-1.126987587042083,30.6299991607666,2.899979019245213,31.309999465942386,-0.003911370209900289 4499,2018-08-15,30.15999984741211,30.8700008392334,29.989999771118164,30.770000457763672,2893565.0,-0.016949167294367573,1.1728384596184367,1.967747294329012,55.203611708536336,68.23736588832918,0.10949648693713243,-0.4886580209840119,-0.9024573247124152,2.875113318279354,11.282920460074171,0.8800010681152344,1.0710355961516882,0.28449974060058736,-1.3953428277653828,1.9643423089665575,-0.5554215435823977,1.1244210247835724,-0.43203251330199777,11.805556475379978,-50.63025620755918,0.8399212841829856,8,0.18000030517578125,-0.6700000762939453,-1.0525002479553223,2.0699996948242188,1.5799999237060547,2,0.027188318931459676,1.6666751437932334,30.68000030517578,-4.428610354223434,30.79999923706055,-1.126987587042083,30.6299991607666,0.027188318931459676 4500,2018-08-16,30.56999969482422,30.6200008392334,30.25,30.399999618530273,2164082.0,0.013594159465729838,1.7407229494415757,-0.2786883708132176,57.60170624042244,67.3352167953331,-0.15537215322377307,-0.8227000075374669,-1.4078615541731665,2.41876661541923,11.006274158381498,0.46000099182128906,0.9723186252639557,0.6194995880126939,-1.0427681257406185,2.2817673017660063,-0.21163426886396408,1.4506334448893519,-0.7399103824501658,47.54100411018228,-11.509344229089514,0.831133856876657,8,-0.22999954223632812,-1.0799999237060547,-1.570000171661377,1.6599998474121094,1.0300006866455114,3,0.01864572131221598,1.1728384596184367,30.15999984741211,1.6666751437932334,30.68000030517578,-4.428610354223434,30.79999923706055,0.01864572131221598 4501,2018-08-17,30.75,30.940000534057614,30.60000038146973,30.649999618530273,2616882.0,0.005888135654978699,-2.4000209809550648,0.5882372740634362,58.92116872201299,66.74895381827216,-0.16105273152682642,-0.9058002710991815,-1.6341400604722196,2.198105108076959,10.555881697595398,0.3700008392333949,0.8840447992622984,0.7084999084472656,-0.9174117588950139,2.334411575789545,-0.10445592522387415,1.5214557421184054,-0.8239160280578446,71.02807903199331,14.716422679408012,0.8129558336711394,8,-0.4099998474121094,-1.0950002670288086,-1.757500171661377,1.4799995422363281,0.7399997711181641,4,0.011707336922001987,1.7407229494415757,30.56999969482422,1.1728384596184367,30.15999984741211,1.6666751437932334,30.68000030517578,0.011707336922001987 4502,2018-08-20,31.170000076293945,31.31999969482422,30.75,30.82999992370605,2457398.0,0.013658539066469855,-1.279998779296875,3.3999885559518943,59.91902646427661,65.63114482199568,-0.36552870797293835,-1.1575350450401807,-2.0655436203345907,1.7324477855052578,9.851913089136094,0.5699996948242188,0.9117920500721866,0.9840000152587898,-0.48927587636313774,2.4572759068807173,0.24736206944782424,1.7206379610697553,-1.153681124357771,88.72183254625321,35.25565515807563,0.7366379458109646,8,-0.46000003814697266,-1.4650001525878906,-2.2900004386901855,1.0599994659423828,0.37000083923339844,0,0.00641645051170725,-2.4000209809550648,30.75,1.7407229494415757,30.56999969482422,1.1728384596184367,30.15999984741211,0.00641645051170725 4503,2018-08-21,31.239999771118164,31.649999618530273,31.10000038146973,31.20000076293945,2645385.0,0.0022457393215553623,-3.583331346510052,0.117644088904855,61.58536396257247,64.63746664265796,-0.38685271864153137,-1.081353974363985,-2.1221900704614356,1.6204068047289724,9.603508679361884,0.5499992370605433,0.9611063200846033,0.9259997367858901,-0.4370675521187799,2.28906702569056,0.24446609233355332,1.6075333812382269,-1.1388599379876148,75.30121174099583,23.785035616575513,0.681533644452335,8,-0.4200000762939453,-1.385000228881836,-2.7199997901916504,0.9899997711181641,-0.15999984741211293,1,0.017285560802935196,-1.279998779296875,31.170000076293945,-2.4000209809550648,30.75,1.7407229494415757,30.56999969482422,0.017285560802935196 4504,2018-08-22,31.34000015258789,31.440000534057614,31.13999938964844,31.25,2262783.0,0.003201036562176185,1.0689668780089991,2.250059606122541,70.17936778650004,64.2351740981973,-0.5002699783456421,-1.03848896727024,-2.211913229851593,1.4690992030259622,9.341680186618193,0.3000011444091726,1.0341870497568841,0.9015001296997056,-0.3487335644938483,2.1517338238932595,0.27638328260292866,1.5266169767964826,-1.1149515366253624,77.8571749706745,20.2821286948369,0.6251168470967767,8,-0.5200004577636719,-1.4250001907348633,-2.950000286102295,0.8899993896484375,-0.01000022888183949,2,0.00893429117046085,-3.583331346510052,31.239999771118164,-1.279998779296875,31.170000076293945,-2.4000209809550648,30.75,0.00893429117046085 4505,2018-08-23,31.399999618530273,31.559999465942386,31.190000534057614,31.309999465942386,2341260.0,0.0019144692294275067,-1.2424312483382796,0.9999999999999605,70.73170319106725,63.94315984658684,-0.6103446087995934,-1.0167267662233357,-2.2852272080359626,1.3664024493997644,10.306935079781148,0.36999893188477273,0.9831703645696734,0.8764996528625488,-0.3933325687930278,2.1463318745181255,0.2415835420347605,1.5114157636903371,-1.060954922362324,76.19045889024918,12.013278022052617,0.6349161108277876,8,-0.5799999237060547,-1.484999656677246,-2.8874998092651367,0.8299999237060547,-0.6900005340576172,3,0.010828030468740701,1.0689668780089991,31.34000015258789,-3.583331346510052,31.239999771118164,-1.279998779296875,31.170000076293945,0.010828030468740701 4506,2018-08-24,31.54999923706055,31.70000076293945,31.45000076293945,31.489999771118164,2064645.0,0.0047770579730122,-2.5714927996292416,0.6666596024245137,71.55172697287283,63.88409331944125,-0.6885238269693481,-1.0894825501163545,-2.448684717994535,1.1754217134867808,10.966547991241837,0.30000114440917613,0.8974242586557502,0.9419993400573752,-0.36626712883522927,2.2502658089499796,0.28786610561107295,1.5961325745036774,-1.1060781471036165,84.21037837751085,14.204385496349701,0.6541332344463029,8,-0.7049989700317418,-1.6099987030029332,-2.8799996376037633,-0.09499931335449574,-0.9499988555908203,4,0.0015848223650809512,-1.2424312483382796,31.399999618530273,1.0689668780089991,31.34000015258789,-3.583331346510052,31.239999771118164,0.0015848223650809512 4507,2018-08-27,31.8799991607666,32.0,31.63999938964844,31.70000076293945,1740006.0,0.010459585790367099,-1.3999949137564147,2.9999999999998814,65.71428005239508,63.48977278896178,-0.9490139015875592,-1.3309933075616485,-2.782782542115374,0.7863039718385352,11.785092925121758,0.4500007629394496,0.7765660661978728,1.172499275207521,-0.20662080457923082,2.5516193549942763,0.48293923531414507,1.8620593151008968,-1.3104701035114168,86.66656776706596,18.178539870975243,0.6895600398933772,8,-0.8849992752075195,-1.789999008178711,-3.2099995613098145,-0.875,-1.4200000762939453,0,-0.012233356333597234,-2.5714927996292416,31.54999923706055,-1.2424312483382796,31.399999618530273,1.0689668780089991,31.34000015258789,-0.012233356333597234 4508,2018-08-28,31.959999084472656,32.18000030517578,31.8700008392334,32.0,2101830.0,0.00250940796148158,-1.8182101922976885,-0.22222928653929264,62.39315310419775,64.28861072181304,-0.92569884473183,-1.3403086896079017,-2.8473372581847265,0.6492866411555624,12.303842047906842,0.3099994659423828,0.7086627472965503,1.1639992713928216,-0.299858058784352,2.627856601569995,0.43207060630423655,1.8959279364814066,-1.2188135140880938,78.8460550929831,13.24625790203369,0.7319286650885868,8,-0.7449989318847656,-1.7049989700317383,-3.3374996185302734,-0.9549999237060547,-1.8199996948242152,1,-0.013141369867853414,-1.3999949137564147,31.8799991607666,-2.5714927996292416,31.54999923706055,-1.2424312483382796,31.399999618530273,-0.013141369867853414 4509,2018-08-29,31.82999992370605,32.0,31.68000030517578,31.959999084472656,1759879.0,-0.004067558338253008,2.047601747486399,3.2499046347511853,57.60234994400632,64.28868224443349,-0.5966412898290834,-1.1321003068312727,-2.708565493710868,0.7222109444150284,12.693335919506987,0.31999969482421875,0.6403662245567858,0.9475001335143993,-0.5473167321535719,2.4423169991823706,0.2000917006804137,1.694908566348385,-0.887380290450718,64.64641794064076,2.5901118797565204,0.7474084328339856,8,-0.43999958038329723,-1.5349998474121058,-3.275000095367428,-0.8250007629394496,-2.1700000762939418,2,-0.023562676776553215,-1.8182101922976885,31.959999084472656,-1.3999949137564147,31.8799991607666,-2.5714927996292416,31.54999923706055,-0.023562676776553215 4510,2018-08-30,31.63999938964844,31.82999992370605,31.37989997863769,31.809999465942386,2154073.0,-0.005969228228495993,3.2866458978577118,1.3077013366198271,67.23550821104274,65.21249774321457,-0.2669749328296831,-0.8186807135862431,-2.495700346117797,0.8435527267497598,13.663729962143462,0.4500999450683594,0.5959491472455198,0.652499675750736,-0.7365379069390947,2.0415372584405667,-0.04201911559417937,1.3470184670956513,-0.5241464623242464,32.508349563630254,-28.176212635042297,0.6945187913449159,8,-0.17499923706055043,-0.9849996566772496,-3.0024995803833043,-0.764999389648441,-2.5199985504150426,3,-0.00979770770930577,2.047601747486399,31.82999992370605,-1.8182101922976885,31.959999084472656,-1.3999949137564147,31.8799991607666,-0.00979770770930577 4511,2018-08-31,31.40999984741211,31.6200008392334,31.309999465942386,31.489999771118164,2802367.0,-0.007269265065522723,-1.2142900933917653,0.470587575312188,60.20068639083444,65.24379329060987,0.07430505122642472,-0.4644261672652874,-2.2421359685034474,1.0108426182985966,14.640822476669294,0.3299999237060547,0.6763836219238293,0.3285001754760728,-0.8891121373159194,1.546112488268065,-0.2803059809199233,0.9373063318720689,-0.14516628718869384,11.494285632855112,-45.89511220072716,0.6088061563959969,8,0.23000049591064453,-0.6949996948242188,-2.6775002479553223,-0.5599994659423828,-2.3099994659423793,4,-0.02228592060936052,3.2866458978577118,31.63999938964844,2.047601747486399,31.82999992370605,-1.8182101922976885,31.959999084472656,-0.02228592060936052 4512,2018-09-03,31.25,31.520000457763672,31.170000076293945,31.26000022888184,1653426.0,-0.00509391430083983,-3.117649698751248,0.12500298023512535,59.40593934754801,65.0016350000516,0.2758554250677321,-0.17975239122439746,-2.03673336100632,1.1014563002382403,15.735556045640415,0.35000038146972656,0.7156131583097327,0.08350028991699077,-0.8985118693047767,1.0655124491387582,-0.40750578969389295,0.5745063695278745,0.9300003051757812,7.920782730378391,-51.63419397659696,0.49100607961088294,9,0.4099998474121094,-0.5349998474121094,-2.3525004386901855,-0.39999961853027344,-2.6000003814697266,0,-0.020799987792968655,-1.2142900933917653,31.40999984741211,3.2866458978577118,31.63999938964844,2.047601747486399,31.82999992370605,-0.020799987792968655 4513,2018-09-04,31.0,31.54999923706055,30.809999465942386,31.40999984741211,2441422.0,-0.008000000000000007,1.1449311418130133,40.9990463474964,65.21740332293504,64.45030561521105,0.5456077660959018,0.10143880923036619,-1.7284700405254512,1.277836228517046,15.355605958992196,0.7399997711181641,0.7315640921785054,-0.18299970626831197,-1.1406742695731111,0.7746748570364872,-0.6618369879207116,0.2958375753840876,1.1598003005981425,15.966424267874723,-47.578429460578704,0.47883728165240025,9,0.49499988555908203,-0.2849998474121094,-2.072500228881836,-0.15999984741211293,-2.8099994659423864,1,-0.017419384371849755,-3.117649698751248,31.25,-1.2142900933917653,31.40999984741211,3.2866458978577118,31.63999938964844,-0.017419384371849755 4514,2018-09-05,30.61000061035156,30.959999084472656,30.51000022888184,30.8799991607666,3150604.0,-0.01258062547253036,1.093025731559624,0.658533294876217,50.72994428310082,62.22788795877033,0.9176697950535591,0.47814898421039587,-1.2867616983312438,1.591040668823812,14.544484622572607,0.4899997711181605,0.7007844832332246,-0.5489991188049359,-1.539966405174983,0.4419681675651077,-1.0444827619899577,-0.0535154756199141,1.4958076568603538,7.575788226453856,-55.59779546129512,0.49548364318502247,9,0.7349996566772496,0.10499954223633168,-1.5725002288818324,0.22999954223632812,-2.3900012969970703,2,-0.015354498900080893,1.1449311418130133,31.0,-3.117649698751248,31.25,-1.2142900933917653,31.40999984741211,-0.015354498900080893 4515,2018-09-06,30.809999465942386,31.190000534057614,30.420000076293945,30.489999771118164,3064439.0,0.006533774962526273,-2.347834740351269,-1.1851904179941624,51.08694825895477,59.95402365722388,0.6986484916962432,0.25167422428667763,-1.4236019903399075,1.3029741987284176,13.455210386927519,0.7700004577636683,0.6582294779141513,-0.32400026321410635,-1.324113628980644,0.6761131025524314,-0.8240569460973752,0.17605641966916252,1.2000603189697223,32.49992847447204,-28.454059467619174,0.5000566828832697,9,0.4900007247924769,-0.09499931335449574,-1.7624998092651403,0.030000686645500707,-2.430000305175785,3,-0.037325531920294086,1.093025731559624,30.61000061035156,1.1449311418130133,31.0,-3.117649698751248,31.25,-0.037325531920294086 4516,2018-09-07,30.57999992370605,30.79999923706055,30.40999984741211,30.71999931335449,3387047.0,-0.007465094002698014,1.6000025431378784,-0.43749850988245464,38.521379408617086,56.93259025235966,0.8678471449085627,0.5035533304341264,-1.1340709511732037,1.433892690910671,13.080499044809432,0.399999618530277,0.5583267484861487,-0.5514998435974157,-1.5571524205364575,0.45415273334162265,-1.0543261320669366,-0.04867355512789473,1.3028550845166045,14.912295378190269,-40.772407648780714,0.5028262884695193,9,0.7150001525878942,0.1350002288818395,-1.532500267028805,0.22500038146973012,-1.5799999237060511,4,-0.04774359346354484,-2.347834740351269,30.809999465942386,1.093025731559624,30.61000061035156,1.1449311418130133,31.0,-0.04774359346354484 4517,2018-09-10,30.70000076293945,30.79999923706055,30.43000030517578,30.5,2668338.0,0.003924160874192006,-1.1764633284340884,-1.4285831062670047,39.69466371294226,54.4105358755535,0.6290079047591668,0.39597877451307184,-1.1838589824598031,1.2156204057976723,12.68553783615004,0.3699989318847692,0.44684485113427996,-0.4264990806579618,-1.4400545791637818,0.5870564178478581,-0.9332768299108736,0.08027866859494992,1.0355687292021507,25.43869042041963,-26.617726876009417,0.5067777492529104,9,0.5049991607666051,0.014999389648441053,-1.6150012016296351,-0.09500122070312145,-1.75,0,-0.05211727497418228,1.6000025431378784,30.57999992370605,-2.347834740351269,30.809999465942386,1.093025731559624,30.61000061035156,-0.05211727497418228 4518,2018-09-11,30.559999465942386,30.920000076293945,30.420000076293945,30.81999969482422,2460493.0,-0.004560302720450382,1.1739083562421997,-1.2999961853172917,35.33832160360832,51.936754948842605,0.6141157034836731,0.5549832350115231,-0.9738240688188888,1.2552191347914885,12.65217150920119,0.5,0.3053076725556956,-0.5605003356933551,-1.5865290503444491,0.46552837895774246,-1.073514693018904,-0.047485978367806325,1.0430130617262634,19.230703395322653,-28.340912066668043,0.5130143573255486,9,0.5600004196166957,0.15500068664550426,-1.4549999237060582,0.04500007629394176,-1.6299991607666051,1,-0.06249999609917245,-1.1764633284340884,30.70000076293945,1.6000025431378784,30.57999992370605,-2.347834740351269,30.809999465942386,-0.06249999609917245 4519,2018-09-12,30.979999542236328,31.06999969482422,30.51000022888184,30.60000038146973,3416363.0,0.01374345823408829,-1.0000000000000127,-1.4615339471078082,43.04635301503334,49.2490710381749,0.06801585609914795,0.2103500629828048,-1.3113409886871565,0.7316089760002171,13.39271725070944,0.5599994659423793,0.18889811798060308,-0.1815002441406257,-1.106481162461364,0.7434806741801161,-0.6439907033009966,0.2809902150197452,0.5037117174066665,73.07681962122079,27.922159470963543,0.4624904591603705,9,0.03500080108642578,0.10500049591064453,-1.4599995613098145,-0.375,-2.090000152587887,2,-0.09005807131710875,1.1739083562421997,30.559999465942386,-1.1764633284340884,30.70000076293945,1.6000025431378784,30.57999992370605,-0.09005807131710875 4520,2018-09-13,31.13999938964844,31.36000061035156,30.899999618530273,30.920000076293945,3058184.0,0.005164617487936951,-2.5384660528921708,0.5789468400684787,43.23432322459135,47.363919575259,-0.19038915372078336,0.10038970896877686,-1.3894887461506542,0.47027266404913703,14.342327220829313,0.4600009918212855,0.08177809306378947,-0.0500003814697223,-0.9323890054385693,0.8323882424991211,-0.491194693454144,0.3911939305146994,0.2363407287714665,76.84199536615107,35.11457166884857,0.44119431198442244,9,-0.15999984741211293,-0.054999351501468396,-1.4349994659423864,-0.779998779296875,-2.539999008178711,3,-0.09377007493663014,-1.0000000000000127,30.979999542236328,1.1739083562421997,30.559999465942386,-1.1764633284340884,30.70000076293945,-0.09377007493663014 4521,2018-09-14,31.11000061035156,31.520000457763672,31.04999923706055,31.209999084472656,3031916.0,-0.000963351955198033,-3.2727146622278767,-0.4545399374040992,35.89745022898687,44.7518652287522,-0.2317963418472928,0.16732028255511722,-1.2740422079218447,0.4277499453093192,14.999618600889159,0.47000122070312145,-0.003803886794432998,-0.09799919128418466,-0.9569723901538048,0.7609740075854354,-0.5274857907189947,0.3314874081506254,-0.7000007629394496,62.72729952472324,25.58207129962137,0.4294865994348105,9,-0.13000106811523082,-0.02500057220458629,-1.2750005722045863,-0.7650012969970668,-3.1400012969970703,4,-0.08775317891432555,-2.5384660528921708,31.13999938964844,-1.0000000000000127,30.979999542236328,1.1739083562421997,30.559999465942386,-0.08775317891432555 4522,2018-09-17,31.3700008392334,31.690000534057614,30.809999465942386,30.809999465942386,3372566.0,0.008357448530403655,-2.1428532503184727,-5.600099183642094,39.86256592974799,41.93466107395364,-0.5285690292475813,-0.08108542928994211,-1.4512264119053349,0.0972812556008158,15.031699859915697,0.8800010681152273,-0.10730993561010393,0.15200099945068501,-0.709761745354264,1.013763744255634,-0.27888037295178947,0.5828823718531595,-0.9378009796142592,74.80318271792598,41.15931777201209,0.43088137240247437,9,-0.32000064849853516,-0.2850008010864258,-1.5350008010864258,-1.0250015258789062,-3.3299999237060547,0,-0.07554991316000603,-3.2727146622278767,31.11000061035156,-2.5384660528921708,31.13999938964844,-1.0000000000000127,30.979999542236328,-0.07554991316000603 4523,2018-09-18,31.78000068664551,31.81999969482422,30.979999542236328,31.26000022888184,4084630.0,0.013069806708431386,1.800007629413967,0.9285699688694278,49.216312561361164,41.76647977153813,-0.9122198452220935,-0.47279597772769577,-1.7870903756087912,-0.3845521304985944,14.75267507389254,0.8400001525878906,-0.16457048419387377,0.5350008010864293,-0.3627504585726733,1.4327520607455355,0.08612517125687802,0.9838764309159806,-1.297488800048832,96.94663935225859,64.4474186953787,0.44887562982955276,9,-0.6650009155273473,-0.6950006484985387,-1.865000724792484,-1.4350013732910192,-3.3000011444091832,1,-0.08904971247830318,-2.1428532503184727,31.3700008392334,-3.2727146622278767,31.11000061035156,-2.5384660528921708,31.13999938964844,-0.08904971247830318 4524,2018-09-19,31.6200008392334,32.040000915527344,31.3700008392334,31.85000038146973,2775832.0,-0.005034608053968603,1.1967193636340896,-0.4423064226240761,49.683567033992425,41.61054852432009,-0.6636776667363584,-0.3064557744439753,-1.5349096686930963,-0.2983647707271615,14.583486657946606,0.6700000762939453,-0.21425513718678957,0.3610009193420396,-0.5515983684459229,1.2736002071300057,-0.09529872455194166,0.8173005632360208,-1.0572396841430667,65.85369257608053,31.977740134041547,0.45629964389398275,9,-0.3950004577636719,-0.5350008010864258,-1.705000877380371,-1.2750015258789062,-3.240001678466797,2,-0.08507275340486153,1.800007629413967,31.78000068664551,-2.1428532503184727,31.3700008392334,-3.2727146622278767,31.11000061035156,-0.08507275340486153 4525,2018-09-20,31.739999771118164,31.81999969482422,31.420000076293945,31.489999771118164,2823459.0,0.003795032533201903,-1.0512833052936343,-1.0869586850878044,55.40983955119105,43.4870440957172,-0.7128462509201583,-0.42127574752161223,-1.5571761287285497,-0.49701795461531617,14.260078767240337,0.39999961853027344,-0.2604705745225466,0.46399984359741353,-0.472025107938407,1.400024795133234,-0.004012632170496744,0.9320123193653238,-1.0590594351928715,75.60969180073651,37.295582382719765,0.46801247576790955,9,-0.5099992752075195,-0.5249996185302734,-1.8249998092651367,-1.3950004577636719,-3.059999465942383,3,-0.08979207315757709,1.1967193636340896,31.6200008392334,1.800007629413967,31.78000068664551,-2.1428532503184727,31.3700008392334,-0.08979207315757709 4526,2018-09-21,31.60000038146973,32.049999237060554,31.53000068664551,31.739999771118164,7360115.0,-0.004410818861310339,-2.7142915531336347,-0.5599975585937358,55.77558981512549,45.27381366262645,-0.461472820348682,-0.2923260384701969,-1.3322735832470407,-0.43744506477927914,13.879223461104594,0.5199985504150426,-0.22882083830124245,0.3215003967285206,-0.617867087981832,1.2608678814388732,-0.1481833456266557,0.7911841390836969,-0.8103351991762722,63.70976301188844,20.660848374733114,0.46968374235517635,9,-0.36500072479248047,-0.3050003051757848,-1.6850004196167028,-1.4700012207031286,-3.0400009155273438,4,-0.09493670771469997,-1.0512833052936343,31.739999771118164,1.1967193636340896,31.6200008392334,1.800007629413967,31.78000068664551,-0.09493670771469997 4527,2018-09-24,31.489999771118164,31.63999938964844,31.3700008392334,31.399999618530273,2539266.0,-0.0034810319311283644,-2.600035604384473,-0.6428610354223596,58.47751207603521,47.84483482622944,-0.25437651329524513,-0.2245543068121627,-1.1414108653815802,-0.41156249920944177,12.988018033362076,0.2699985504150426,-0.21159907346426365,0.2309997558593757,-0.6712523344247003,1.1332518461434482,-0.22012628928266054,0.682125801001412,-0.5743011833479983,47.66358638687427,1.1398058469335766,0.4511260451420368,9,-0.21000003814696555,-0.19499969482421875,-1.492499828338623,-1.375,-3.5399990081787145,0,-0.11178153329147156,-2.7142915531336347,31.60000038146973,-1.0512833052936343,31.739999771118164,1.1967193636340896,31.6200008392334,-0.11178153329147156 4528,2018-09-25,31.540000915527344,31.59000015258789,31.11000061035156,31.46999931335449,2264663.0,0.0015878420061163911,4.6470509037462975,0.777794261009661,68.23530555734229,50.64360733093043,-0.16846081538731283,-0.32425890260562795,-1.1147492304489468,-0.5558252429687016,11.63399504764758,0.4799995422363317,-0.12991519492509696,0.302000808715821,-0.5496874652833483,1.1536890827149904,-0.12384332828376188,0.7278449457154039,-0.5108722628281406,45.74478014731232,-5.469964571869404,0.4258441369995839,9,-0.1100015640258718,-0.24500083923339844,-1.33250093460083,-1.6500015258789027,-3.4600009918212926,1,-0.11097019335458957,-2.600035604384473,31.489999771118164,-2.7142915531336347,31.60000038146973,-1.0512833052936343,31.739999771118164,-0.11097019335458957 4529,2018-09-26,31.07999992370605,31.57999992370605,30.979999542236328,31.57999992370605,3524935.0,-0.014584685430203415,1.400001525878892,-7.142693659572946,54.80427625996929,51.92915766819464,0.3433208311811562,0.08081653602304684,-0.5928109886557422,-0.15204342828703332,10.485104621084568,0.600000381469723,-0.0643536822283366,-0.12050018310547372,-0.9272997898662716,0.6862994236553277,-0.5238999864858727,0.2828996202749252,0.9699993133545028,9.345832709433676,-42.40885817904942,0.40339980338040005,9,0.3499994277954208,0.21500015258789418,-0.7425003051757777,-1.6400003433227504,-3.0300006866455007,2,-0.0836550961342375,4.6470509037462975,31.540000915527344,-2.600035604384473,31.489999771118164,-2.7142915531336347,31.60000038146973,-0.0836550961342375 4530,2018-09-27,31.32999992370605,31.46999931335449,30.85000038146973,31.020000457763672,3444443.0,0.008043758063503548,1.101697545331994,-0.6199989318847585,63.25087481870084,54.96842706705174,0.13757411189328295,-0.2040609436660219,-0.7873302164230651,-0.45083308727287275,9.74859573573424,0.6199989318847585,0.040276465056180655,0.14499979019164755,-0.6378024938456868,0.9278020742289819,-0.2464013518270214,0.5364009322103165,0.6985993194580153,39.99999999999929,-15.736919169446566,0.39140114201866755,9,0.09999942779542081,-0.03499984741210582,-0.9625000953674281,-1.8900003433227504,-3.409999847412106,3,-0.09415897766113024,1.400001525878892,31.07999992370605,4.6470509037462975,31.540000915527344,-2.600035604384473,31.489999771118164,-0.09415897766113024 4531,2018-09-28,30.709999084472656,31.25,30.59000015258789,31.239999771118164,3891052.0,-0.01978936612649873,1.3999944513609772,-1.7096825797242534,50.150124865397444,56.1114891710128,0.7765279550379844,0.3803072649571604,-0.11339588626332642,0.11803389219148386,9.088078204119146,0.7399997711181605,0.08240494639013818,-0.4400010108947754,-1.2427860706025555,0.36278404881300474,-0.8413935407486655,-0.03860848104088532,1.271456204223636,11.428478007345984,-46.15230979436846,0.4013925298538899,9,0.610000610351566,0.5850009918212891,-0.3424992561340332,-1.2699995040893555,-1.8299999237060547,4,-0.06610220904641018,1.101697545331994,31.32999992370605,1.400001525878892,31.07999992370605,4.6470509037462975,31.540000915527344,-0.06610220904641018 4532,2018-10-01,30.60000038146973,30.989999771118164,30.51000022888184,30.65999984741211,3285693.0,-0.003581853021237702,-3.000000000000089,0.11320639284852482,50.60607461780771,56.26590717728464,0.8558136194221007,0.4628430156027967,0.07132474129154076,0.16919344875016762,8.71332644256378,0.4799995422363246,0.1112375465295834,-0.5174997329711886,-1.3551126352223974,0.3201131692800203,-0.936306184096793,-0.09869328184558412,1.2979675990600583,8.33334805053064,-51.8637156198675,0.41880645112560455,10,0.6799993515014684,0.6949996948242152,-0.20749998092651722,-1.1350002288818395,-1.7299995422363317,0,-0.0666666957547718,1.3999944513609772,30.709999084472656,1.101697545331994,31.32999992370605,1.400001525878892,31.07999992370605,-0.0666666957547718 4533,2018-10-02,30.459999084472656,30.520000457763672,30.01000022888184,30.36000061035156,3112785.0,-0.004575205727182063,3.6363399916770383,-1.6666560701912123,41.39072220292424,55.34447997383262,0.8815903133091716,0.5905946107962947,0.2730665836122199,0.2500618474927556,9.288566196299595,0.5900001525878906,0.16263519727727882,-0.6305009841918938,-1.5174234343307056,0.25642146594691795,-1.0739622092612997,-0.18703975912248794,1.3269314759252957,28.66235306123431,-28.67014241133739,0.44346122506940655,10,0.5700006484985423,0.6350011825561523,0.08250093460083008,-0.8449993133544922,-1.8399982452392578,1,-0.08240309904712728,-3.000000000000089,30.60000038146973,1.3999944513609772,30.709999084472656,1.101697545331994,31.32999992370605,-0.08240309904712728 4534,2018-10-04,30.13999938964844,30.51000022888184,29.84000015258789,30.18000030517578,3923740.0,-0.010505571386813961,-1.0937522351763218,-0.400015259021847,34.276731068667004,52.99635680910772,1.0835174362928122,0.9207868181207068,0.6468809065995593,0.514375360558315,10.21464004247172,0.6700000762939489,0.1753856395551594,-0.9270006179809549,-1.8892377108408986,0.035236474878992396,-1.4081191644109268,-0.44588207155098303,1.4692381375978982,18.404870645421624,-34.9536873932477,0.4811185464299731,10,0.8050003051757812,0.8050003051757812,0.5950007438659632,-0.43499946594238637,-1.5699996948242223,3,-0.06834769434832488,3.6363399916770383,30.459999084472656,-3.000000000000089,30.60000038146973,1.3999944513609772,30.709999084472656,-0.06834769434832488 4535,2018-10-05,29.65999984741211,30.15999984741211,29.459999084472656,30.15999984741211,3484290.0,-0.0159256652938482,1.8000030517578125,12.499713904254401,30.027543577386425,50.13546278269227,1.3828636472301739,1.3810194168497958,1.1488247362048085,0.9305420775639028,11.293841764396898,0.7000007629394531,0.1061391279554087,-1.3495001792907715,-2.4961659430048755,-0.20283441557666393,-1.9228330611478235,-0.7761672974337195,1.7369291948752164,11.17322126511493,-39.306575784659785,0.573332881857053,10,0.8899993896484375,1.0949993133544957,1.1825003623962402,0.04500007629394531,-1.2999992370605504,4,-0.05428188194990957,-1.0937522351763218,30.13999938964844,3.6363399916770383,30.459999084472656,-3.000000000000089,30.60000038146973,-0.05428188194990957 4536,2018-10-08,29.1200008392334,29.479999542236328,28.959999084472656,29.459999084472656,3064575.0,-0.018206305157005165,1.736850558904577,0.6799964904785156,21.227620360532867,45.99658592541422,1.7143631287154832,1.9036308736624257,1.6997875773097135,1.4043571949949616,12.676239296782294,0.7000007629394531,0.023147443210895347,-1.8164992332458496,-3.232546976240556,-0.4004514902511396,-2.524523104743203,-1.1084753617484964,2.005758008959873,7.881857174400196,-37.88861536722095,0.7080238714973547,10,1.154998779296875,1.3849983215332067,1.9399991035461426,0.5849990844726562,-0.470001220703125,0,-0.04120881622100403,1.8000030517578125,29.65999984741211,-1.0937522351763218,30.13999938964844,3.6363399916770383,30.459999084472656,-0.04120881622100403 4537,2018-10-09,29.10000038146973,29.229999542236328,28.790000915527344,29.209999084472656,2334503.0,-0.0006868288869250616,4.8666632758160295,0.32352726681139105,11.931818797568567,39.74064295210604,1.5194790035721084,1.8947627818834007,1.7297784131372147,1.3597806450664613,14.203420738469092,0.4399986267089844,-0.10428986753417746,-1.7564996719360302,-3.392506194907309,-0.12049314896475138,-2.5745029334216696,-0.9384964104503908,1.679236904528242,17.9190490155655,-20.49488019515052,0.8180032614856391,10,1.085000038146969,1.3199996948242188,2.077499866485592,0.6049995422363246,-0.5400009155273438,1,-0.007560179306499992,1.736850558904577,29.1200008392334,1.8000030517578125,29.65999984741211,-1.0937522351763218,30.13999938964844,-0.007560179306499992 4538,2018-10-10,28.649999618530273,29.170000076293945,28.63999938964844,29.11000061035156,2963573.0,-0.015463943540908298,-1.2083295252703241,4.181876506389796,11.023620076313946,34.87612559836656,1.6946301945689939,2.312918908317787,2.175075072689694,1.739057977650866,15.661415534249738,0.5300006866455043,-0.24924169623435688,-2.1110004425048814,-4.020080352062045,-0.20192053294772094,-3.0655403972834634,-1.1564604877262994,1.771175120782985,0.5347713579600291,-32.98684457186105,0.9545399547785808,10,1.4049997329711914,1.6949996948242259,2.5375003814697266,1.0550003051757812,-0.1900005340576172,2,0.007678925781235746,4.8666632758160295,29.10000038146973,1.736850558904577,29.1200008392334,1.8000030517578125,29.65999984741211,0.007678925781235746 4539,2018-10-11,28.190000534057614,28.559999465942386,28.170000076293945,28.399999618530273,4988731.0,-0.01605581468053985,-2.1199951171875284,0.45651876453833024,7.228940580826503,28.65146623860274,1.9015386395391438,2.6911582544210972,2.6278292536206322,2.131008294868881,17.109600236458412,0.4799995422363281,-0.42376199937612213,-2.4314995765686085,-4.655041419370196,-0.20795773376701732,-3.5432704979694023,-1.3197286551678147,1.8749391353226805,1.0050482444241808,-26.069406381877496,1.111770921400795,10,1.519999504089359,1.919999122619636,2.9149994850158727,1.514999389648441,0.25,3,0.015253646577845226,-1.2083295252703241,28.649999618530273,4.8666632758160295,29.10000038146973,1.736850558904577,29.1200008392334,0.015253646577845226 4540,2018-10-12,28.21999931335449,28.57999992370605,28.1200008392334,28.43000030517578,3936217.0,0.001064163842800614,-1.243909246965655,1.0000090826521344,8.168313092151337,23.98682048601984,1.546638674675883,2.56256813336368,2.608838003600379,2.039150518456953,18.169120425657777,0.4599990844726527,-0.6496337591109942,-2.255500793457035,-4.707425992215061,0.19642440530099492,-3.481463392836048,-1.0295381940780217,1.4659524374085358,7.352835991702765,-14.464249510517856,1.2259625993790144,10,1.3350009918212926,1.8650007247924876,2.810000896453861,1.485000610351566,-0.09000015258788707,4,0.012402565201484528,-2.1199951171875284,28.190000534057614,-1.2083295252703241,28.649999618530273,4.8666632758160295,29.10000038146973,0.012402565201484528 4541,2018-10-15,28.3799991607666,28.43000030517578,27.959999084472656,28.04999923706055,3335951.0,0.005669732505499958,1.1860409412495287,-1.571420786368836,11.980434054705995,19.695082645675207,1.1414012956425204,2.305775084507143,2.4622542356689365,1.8172747101971325,19.087890293155425,0.470001220703125,-0.816835252485042,-1.9590008735656745,-4.561533629276099,0.6435318821447495,-3.2602672514208884,-0.6577344957104607,0.9927624076904991,33.070860228941825,13.923245541052431,1.3012663778552127,10,0.8600006103515625,1.6250000000000036,2.6275010108947754,1.3250007629394531,-0.4499988555908203,0,-0.0007046705780981988,-1.243909246965655,28.21999931335449,-2.1199951171875284,28.190000534057614,-1.2083295252703241,28.649999618530273,-0.0007046705780981988 4542,2018-10-16,29.0,29.149999618530273,28.32999992370605,28.43000030517578,3896772.0,0.02184640090090295,-1.1298680710028581,1.7272722018322297,22.746770400240393,17.623532445377002,0.30236995954740564,1.5801300415526143,1.8625058386426971,1.136937961953123,19.963172706580206,0.8199996948242223,-1.0373875962657308,-1.2204999923706055,-3.841134819837471,1.4001348350962601,-2.5308174061040383,0.08981742136282733,-1.0400009155273438,85.95041843411535,67.2686330393366,1.310317413733432,10,0.2349996566772461,1.0049991607666051,2.005000114440918,0.7049999237060547,-1.2000007629394496,1,-0.012068978671369912,1.1860409412495287,28.3799991607666,-1.243909246965655,28.21999931335449,-2.1199951171875284,28.190000534057614,-0.012068978671369912 4543,2018-10-17,28.95000076293945,29.32999992370605,28.8700008392334,29.15999984741211,2334084.0,-0.0017241116227776354,-1.4864887156804938,-0.36841964369370594,24.94117509782464,16.58624844861674,0.1292418164813256,1.4832911434744744,1.896487585207364,1.1335219344880194,20.534922486149966,0.4599990844726527,-1.185488055347001,-1.1289992332458532,-3.7002321412026653,1.442233674710959,-2.4146156872242592,0.1566172207325529,-0.9900016784667933,72.26285197173777,50.23553597605722,1.2856164539784054,10,0.10999870300293324,1.0549983978271555,2.009999275207523,0.7549991607666051,-1.4500007629394496,2,-0.013471547036928766,-1.1298680710028581,29.0,1.1860409412495287,28.3799991607666,-1.243909246965655,28.21999931335449,-0.013471547036928766 4544,2018-10-18,28.93000030517578,29.31999969482422,28.90999984741211,28.93000030517578,2479215.0,-0.0006908620807110077,-19.499523173755485,-0.0,20.149247712011203,15.488660019130604,-0.04519935264819708,1.3612210449532895,1.8863679701315341,1.0960954571111685,20.779665610602674,0.4099998474121094,-1.3435072588374446,-1.0144996643066406,-3.5270825339978913,1.49808320538461,-2.270791099152266,0.2417917705389847,-0.9152011871337891,70.80296543802879,48.94028854404618,1.2562914348456258,10,-0.21000099182128906,1.0749988555908239,1.987499713897705,0.7749996185302734,-1.1000003814697301,3,-0.016246153326829993,-1.4864887156804938,28.95000076293945,-1.1298680710028581,29.0,1.1860409412495287,28.3799991607666,-0.016246153326829993 4545,2018-10-19,28.88999938964844,29.020000457763672,28.6200008392334,28.920000076293945,4337129.0,-0.001382679402190834,2.478235630706461,-100.0,23.54650550303576,15.74631392385315,-0.1407061784968313,1.2403530521140347,1.888070667526602,1.0904678257370861,21.176187984259425,0.39999961853027344,-1.4728931816997708,-0.9120005607604931,-3.316781852601263,1.4927807310802734,-2.114391206680878,0.29039008515989195,-0.8225922393798868,67.88319237061057,42.854121357718476,1.2023906459203835,10,-0.24499988555908558,1.114999771118164,2.1600008010864222,0.8150005340576136,-0.399999618530277,4,-0.015576284703974985,-19.499523173755485,28.93000030517578,-1.4864887156804938,28.95000076293945,-1.1298680710028581,29.0,-0.015576284703974985 4546,2018-10-22,28.60000038146973,29.15999984741211,28.51000022888184,29.10000038146973,2567976.0,-0.01003804133975239,1.0967765752573513,16.666285205673027,22.375682456918724,16.906743219336498,0.07573840281410682,1.3640092897705358,2.157533813653014,1.324545507860993,21.111765808056777,0.6499996185302699,-1.569560027150402,-1.0519995689392054,-3.356736999179912,1.252737861301501,-2.2043682840595586,0.10036914618114778,-0.4820895202636777,27.000045776367898,-0.13510056728061315,1.1523687151203523,10,0.044999122619625354,1.404998779296875,2.4324994087219203,1.1049995422363246,0.04999923706054332,0,-0.016433608896300855,2.478235630706461,28.88999938964844,-19.499523173755485,28.93000030517578,-1.4864887156804938,28.95000076293945,-0.016433608896300855 4547,2018-10-23,27.96999931335449,28.5,27.649999618530273,28.35000038146973,4769409.0,-0.0220280090808469,1.5,0.760002136230483,19.708022422259305,17.871676813330428,0.5907117751379936,1.8095564376752762,2.753774498226125,1.8905619576037545,21.80015170376747,0.9500007629394567,-1.6292801567517294,-1.5060006141662647,-3.756730652324194,0.7447294239916644,-2.6313656332452275,-0.38063559508730194,1.3600006103515625,19.04759742235486,-7.5682593626197665,1.1253650190789644,10,0.5200004577636754,1.880000114440925,3.0625004768371618,1.735000610351566,0.5100002288818395,1,-0.0014300682574421852,1.0967765752573513,28.60000038146973,2.478235630706461,28.88999938964844,-19.499523173755485,28.93000030517578,-0.0014300682574421852 4548,2018-10-24,28.040000915527344,28.53000068664551,27.920000076293945,28.0,3769265.0,0.0025027387876779272,-5.0999828339278235,-0.1052652712944818,22.797951527657617,19.601566918533884,0.47503752171841285,1.5430101599956352,2.653998387367899,1.7606443459412233,23.106127944118654,0.610000610351566,-1.6043977468387354,-1.260999011993409,-3.3762058666840353,0.8542078426972175,-2.318602439338722,-0.2033955846480957,1.2563990020751916,23.353370010770238,-4.12344641454121,1.057603427345313,10,0.4499988555908203,1.80999851226807,3.027499198913574,1.664999008178711,0.07999992370605469,2,-0.00855926072148916,1.5,27.96999931335449,1.0967765752573513,28.60000038146973,2.478235630706461,28.88999938964844,-0.00855926072148916 4549,2018-10-25,28.479999542236328,28.56999969482422,27.68000030517578,27.809999465942386,4839708.0,0.01569181927042429,1.0941152711238766,16.7496185390043,34.55496859365488,22.533417529812056,0.08996172742048714,0.94678070433595,2.2054879223176016,1.263957402264289,24.861978391211775,0.8899993896484375,-1.5433810628814975,-0.6910003662109361,-2.6604072086862445,1.2784064762643723,-1.6757037874485903,0.2937030550267181,0.7834723693847607,54.966874032904926,24.377367829755425,0.9847034212376549,10,0.010000228881835938,1.3699998855590856,2.6200003623962402,1.385000228881836,0.30000114440918324,3,-0.03441009683946705,-5.0999828339278235,28.040000915527344,1.5,27.96999931335449,1.0967765752573513,28.60000038146973,-0.03441009683946705 4550,2018-10-26,28.3799991607666,28.399999618530273,27.770000457763672,28.270000457763672,5084654.0,-0.0035112494057952803,7.400010172551911,0.16417714996598173,39.05323306777184,25.54150630904159,0.24031674490233357,0.8584562238965177,2.2824214138772305,1.3089865500788989,26.997596418956093,0.7099990844726562,-1.432227084269897,-0.64350070953369,-2.3573730022655823,1.0703715831982024,-1.5004368558996362,0.2134354368322562,0.8512033049926693,48.34433321754508,14.267682971258779,0.8569361463659464,10,0.1100006103515625,1.4700002670288121,2.775001049041748,1.4850006103515625,-0.3899993896484375,4,-0.019379818651329872,1.0941152711238766,28.479999542236328,-5.0999828339278235,28.040000915527344,1.5,27.96999931335449,-0.019379818651329872 4551,2018-10-29,28.68000030517578,29.09000015258789,28.45000076293945,28.459999084472656,3249830.0,0.010570865161402487,-4.3333757192356535,2.0000346794749526,44.26229679060082,27.932120352414973,-0.014141080419857843,0.42011440663429767,1.9565609941299407,0.9794706281251067,28.767632350068105,0.7100009918212891,-1.23660358444792,-0.24199962615966797,-1.7651624864198467,1.2811632341005108,-1.0035810562897574,0.5195818039704214,0.51957810363891,71.52779893373953,33.94468089933923,0.7615814301300887,10,-0.1900005340576172,1.1699991226196325,2.5425000190734863,1.1849994659423828,-1.2800006866455078,0,-0.006624844213245273,7.400010172551911,28.3799991607666,1.0941152711238766,28.479999542236328,-5.0999828339278235,28.040000915527344,-0.006624844213245273 4552,2018-10-30,28.559999465942386,28.959999084472656,28.3799991607666,28.899999618530273,3546214.0,-0.004184129635861233,1.521743817690279,-1.5454466638923405,48.648647100602616,30.566283908279193,0.0412163508442589,0.3999531386196047,2.0352350462285145,1.0842877295469542,30.50406692196972,0.5799999237060547,-1.0462997670626066,-0.26000041961669496,-1.5680643050022063,1.0480634657688164,-0.9140323623094488,0.39403152307605893,0.6085873670666153,62.41129475167967,19.30977263212735,0.6540319426927552,10,-0.07499980926514027,1.085000038146969,2.7050004005432093,1.3050003051757777,-2.129999160766605,1,0.0031512659058419157,-4.3333757192356535,28.68000030517578,7.400010172551911,28.3799991607666,1.0941152711238766,28.479999542236328,0.0031512659058419157 4553,2018-10-31,27.95000076293945,29.270000457763672,27.040000915527344,28.989999771118164,11576050.0,-0.021358498403697634,1.7874987632039159,3.058819239529264,46.55172886283157,33.49989292503701,0.5525546617068677,0.8561634692285587,2.593710010408227,1.6873767952752878,31.91704186494162,2.229999542236328,-0.8911938594232751,-0.7444992065429723,-1.8570774716932696,0.36807905860732504,-1.300788339118121,-0.18821007396782363,-0.30000114440917613,40.80717642208677,-7.304522486247066,0.5562891325751478,10,0.20499992370605824,1.3649997711181676,3.3374991416931223,2.079998970031742,-1.7400016784667933,2,0.01896238872378264,1.521743817690279,28.559999465942386,-4.3333757192356535,28.68000030517578,7.400010172551911,28.3799991607666,0.01896238872378264 4554,2018-11-01,28.07999992370605,28.56999969482422,27.82999992370605,27.88999938964844,4447088.0,0.004651132637498057,-3.7742002965623733,-0.18269299543885736,48.044702261965156,36.22191478714028,0.3233017710763555,0.5943963447603302,2.409411600136533,1.5489183664792527,33.1269990788006,0.7399997711181676,-0.8120209890089285,-0.5115000724792509,-1.4240622519298576,0.4010621069713558,-0.9677811622045525,-0.05521898275394932,-1.0399990081787074,46.636736397522164,-6.356777811035776,0.4562810897253032,11,0.07500076293945668,1.230000495910648,3.2824997901916575,2.0000000000000036,-2.5599994659423793,3,0.0014245340326222156,1.7874987632039159,27.95000076293945,1.521743817690279,28.559999465942386,-4.3333757192356535,28.68000030517578,0.0014245340326222156 4555,2018-11-02,28.04999923706055,28.559999465942386,27.989999771118164,28.0,4618347.0,-0.0010684005244663286,-15.285776566757594,0.2631531395874401,45.21739611177613,38.759882971013326,0.24766212059751425,0.5244860772133144,2.3817106357299984,1.5580644157226295,33.825726095538045,0.5699996948242223,-0.7566705913441076,-0.4610007286071749,-1.2527452735033862,0.3307438162890364,-0.8568730010552805,-0.06512845615906926,-1.0099983215332067,45.29141385026214,-9.799914300793802,0.3958722724481062,11,0.10500144958495738,1.2050008773803675,3.312500476837158,2.0700006484985316,-2.769998550415039,4,0.026025007823189616,-3.7742002965623733,28.07999992370605,1.7874987632039159,27.95000076293945,1.521743817690279,28.559999465942386,0.026025007823189616 4556,2018-11-05,27.920000076293945,28.290000915527344,27.88999938964844,28.270000457763672,3793059.0,-0.0046345513120316095,1.0512830544863931,-7.000114442663728,31.756764158353732,40.09863205280159,0.30291403638895886,0.5902364111776137,2.446472184924147,1.665442934657154,33.94384680352681,0.4000015258789027,-0.6882890958196519,-0.5309998512268059,-1.310200653595139,0.24820095114152707,-0.9206002524109707,-0.1413994500426412,-0.8353991699218746,39.46185387482659,-11.241617645937765,0.3896004011841657,11,0.2350006103515625,1.2250003814697266,3.4424996376037633,2.260000228881836,-2.6800003051757812,0,0.0025071523865665135,-15.285776566757594,28.04999923706055,-3.7742002965623733,28.07999992370605,1.7874987632039159,27.95000076293945,0.0025071523865665135 4557,2018-11-06,28.8799991607666,29.170000076293945,28.3700008392334,28.5,5619109.0,0.0343839212696766,-1.500007450609907,-1.085710704573817,49.095586731362125,43.02059151987987,-0.5748816710252491,-0.4080085014412518,1.4204071923834363,0.6910499986151244,33.27392966618067,1.25,-0.6308554567522435,0.43999929428100515,-0.30613455930917866,1.186133147871189,0.06693236748591502,0.8130662210760953,-1.7516902633666973,82.51114901100104,33.108197400034086,0.37306692679509185,11,-0.7249984741210938,0.13500118255615234,2.4275007247924805,1.3000011444091797,-3.5499992370605504,1,-0.05124652303476873,1.0512830544863931,27.920000076293945,-15.285776566757594,28.04999923706055,-3.7742002965623733,28.07999992370605,-0.05124652303476873 4558,2018-11-07,28.8700008392334,29.170000076293945,28.739999771118164,28.95000076293945,3207220.0,-0.00034620227921566826,-1.5293982351522224,-0.2105265799657587,49.2228045841608,44.650351074380524,-0.48585974761823536,-0.4012557507771888,1.3602822573426963,0.6957111446437771,32.39410640218192,0.43000030517578125,-0.5395156753272161,0.4190009117126472,-0.34640652974693253,1.184408353172227,0.03629719098285733,0.8017046324424371,-1.6988581106262188,77.61199978364411,29.63889768088579,0.3827037207297905,11,-0.7150001525878906,-0.09000015258789062,2.4174990653991735,1.3099994659423828,-3.780000686645508,2,-0.084516815487644,-1.500007450609907,28.8799991607666,1.0512830544863931,27.920000076293945,-15.285776566757594,28.04999923706055,-0.084516815487644 4559,2018-11-08,28.6200008392334,29.040000915527344,28.559999465942386,28.95000076293945,2732004.0,-0.008659507888211015,-1.1333271168265477,4.1250029802352195,46.68306268806956,45.49810992108027,-0.23905085725567687,-0.12373333886110771,1.5399990919695625,0.936151630774404,31.04345879849556,0.4800014495849574,-0.3702866571866785,0.147500896453856,-0.6111650006100824,0.9061667935177944,-0.23183205207811142,0.5268338449858234,-1.4068809560430893,57.031332654834046,11.098500579351054,0.3793329485319689,11,-0.4650001525878906,0.1549997329711914,2.442499160766605,1.5599994659423828,-3.780000686645508,3,-0.08420690720096058,-1.5293982351522224,28.8700008392334,-1.500007450609907,28.8799991607666,1.0512830544863931,27.920000076293945,-0.08420690720096058 4560,2018-11-09,28.56999969482422,28.70000076293945,28.18000030517578,28.46999931335449,2903820.0,-0.001747069984031402,1.888871228376948,-0.3030315290581882,49.608346119541416,46.092115402073674,-0.177980355508641,-0.04866150415404036,1.523812188947069,0.9841890313870643,29.72300662922275,0.5200004577636683,-0.22232725852838797,0.07999973297119212,-0.670242452688953,0.8302419186313372,-0.2951213598588822,0.45512082580126645,-1.3157422001424415,53.12499534338949,4.599121900872994,0.37512109283007333,11,-0.41499900817871094,0.030000686645507812,2.3750000000000036,1.6850004196166992,-3.299999237060547,4,-0.10675531220299905,-1.1333271168265477,28.6200008392334,-1.5293982351522224,28.8700008392334,-1.500007450609907,28.8799991607666,-0.10675531220299905 4561,2018-11-12,28.36000061035156,28.81999969482422,28.31999969482422,28.76000022888184,2796506.0,-0.007350335551830733,-1.0833270417509409,-3.99998092658636,55.71849754533591,46.87765434037737,-0.020279391584029582,0.16839628465661605,1.6712330712176247,1.1924203471381603,28.090977122556932,0.5,-0.16411872374061431,-0.12899942398071573,-0.8799119228407086,0.6219130748792772,-0.5044556734107104,0.24645682544927894,-1.0654282564081434,18.18185321118557,-32.665310686441266,0.37545624942999606,11,-0.20499992370605113,-0.10000038146972301,2.2924985885620153,1.9349994659423864,-4.14000129699707,0,-0.10860366210929595,1.888871228376948,28.56999969482422,-1.1333271168265477,28.6200008392334,-1.5293982351522224,28.8700008392334,-0.10860366210929595 4562,2018-11-13,28.649999618530273,28.739999771118164,28.229999542236328,28.43000030517578,3001414.0,0.010225634765073321,1.5500035762820972,-0.5499988079059579,58.402196764018626,48.19437299606483,-0.33097484952789813,-0.15722955550886653,1.3258935101374156,0.9138182897022347,28.16165571867501,0.5100002288818359,-0.11650340815966587,0.17849960327148295,-0.537785461612124,0.89478466815509,-0.17964292917032054,0.5366421357132865,-1.3159187025104515,47.4746890924679,-6.567277864444399,0.35814253244180383,11,-0.14999961853027344,-0.4649991989135742,1.739999771118164,1.9200000762939453,-4.930000305175785,1,-0.11902268386791137,-1.0833270417509409,28.36000061035156,1.888871228376948,28.56999969482422,-1.1333271168265477,28.6200008392334,-0.11902268386791137 4563,2018-11-14,28.559999465942386,28.809999465942386,28.25,28.57999992370605,3057406.0,-0.0031413666243009786,1.3333333333333135,-0.09091145539821467,51.21951219512201,48.547129655304474,-0.1624277930567537,-0.10323850773393772,1.3664257781440163,1.0221526548799709,28.567589930248584,0.5599994659423864,-0.11275807470270394,0.10799951553345011,-0.5738431170269145,0.7898421480938147,-0.23292180074673396,0.4489208318136342,-1.1872001590876877,44.18591756711242,-9.336744554625092,0.3409213162801831,11,-0.02999973297119496,-0.37499904632568715,1.742500782012936,1.9250011444091761,-4.439998626708988,2,-0.1130952241819223,1.5500035762820972,28.649999618530273,-1.0833270417509409,28.36000061035156,1.888871228376948,28.56999969482422,-0.1130952241819223 4564,2018-11-15,28.459999084472656,28.95000076293945,28.239999771118164,28.739999771118164,3126531.0,-0.003501413982482049,1.0285665239793784,13.999713904258265,51.21951219512195,49.21403144234289,-0.0031915499352095367,-0.042430253903749104,1.4273491107957312,1.1384951631838405,28.895633810909484,0.7100009918212855,-0.12438339095356099,0.031499195098877664,-0.6123141357428743,0.6753125259406296,-0.2904074703219983,0.35340586051975365,-1.049255754599777,36.36345621275115,-17.078342236338862,0.3219066654208754,11,0.07000064849853516,-0.27499866485595703,1.7400002479553258,1.9500007629394531,-4.729999542236328,3,-0.11841177232234645,1.3333333333333135,28.559999465942386,1.5500035762820972,28.649999618530273,-1.0833270417509409,28.36000061035156,-0.11841177232234645 4565,2018-11-16,28.440000534057614,28.84000015258789,28.190000534057614,28.68000030517578,3474541.0,-0.0007026897771740259,1.3214294229243215,0.8571399377388564,45.999996185295416,50.796612778669754,0.08710669648570146,-0.06100058023509902,1.4007849960680616,1.178877245517878,28.868579765998064,0.649999618530277,-0.07984250801100501,0.03400058746337464,-0.5722614109946491,0.6402625859213984,-0.26913041176563723,0.3371315866923865,-0.9920720616269172,32.89472693551909,-17.50504065775546,0.30313099922901127,11,0.23499965667724965,-0.2550001144409144,1.4699993133544957,1.7349996566772496,-4.530000686645504,4,-0.1265822895171409,1.0285665239793784,28.459999084472656,1.3333333333333135,28.559999465942386,1.5500035762820972,28.649999618530273,-0.1265822895171409 4566,2018-11-19,28.1299991607666,28.670000076293945,28.1299991607666,28.520000457763672,2348857.0,-0.010900188729595084,-1.7692262548111486,1.6250069538818315,43.26017234328023,50.14823340221621,0.48056570148699507,0.22343997004644223,1.667076146981664,1.5065487499694896,29.185061732123412,0.5400009155273438,-0.054869018911116285,-0.25250072479247976,-0.8635179713145789,0.35851652172961934,-0.5580093480535275,0.053007898468568015,-0.6456292486292448,0.0,-46.86119169247948,0.30550862326104944,11,0.5200004577636719,0.055001258850097656,1.6900010108947754,2.0200014114379883,-4.1399993896484375,0,-0.1016707710034993,1.3214294229243215,28.440000534057614,1.0285665239793784,28.459999084472656,1.3333333333333135,28.559999465942386,-0.1016707710034993 4567,2018-11-20,27.93000030517578,28.239999771118164,27.81999969482422,28.01000022888184,2969019.0,-0.0071098066675295835,-1.7999898275127633,0.20512732732439912,49.64027888506358,50.19461943564984,0.5941130206558505,0.44300146963947995,1.8162709883350772,1.727225930974523,28.62201113157755,0.4200000762939453,-0.017789486157372636,-0.45049962997436666,-1.0674350119008267,0.16643575195209337,-0.7589673209375967,-0.14203193901113664,-0.40991778212589836,9.734558086306631,-36.32712879833673,0.30846769096323,11,0.5,0.25500011444091797,1.6924991607666016,2.1399993896484375,-4.3899993896484375,1,-0.13283211426008412,-1.7692262548111486,28.1299991607666,1.3214294229243215,28.440000534057614,1.0285665239793784,28.459999084472656,-0.13283211426008412 4568,2018-11-21,27.79999923706055,28.15999984741211,27.70000076293945,28.15999984741211,3190749.0,-0.0046545315680193156,1.5555461365659502,4.5000119209400795,44.96401076075179,50.003613665947874,0.6217571021242705,0.5840445757682993,1.8974233004913152,1.8773593050785742,28.150560441476173,0.4599990844726598,0.07695131121547405,-0.5685006141662576,-1.2215993733348007,0.08459814500228546,-0.8950499937505292,-0.24195123458198609,-0.2449183553163934,7.9998779296880675,-36.41977980272473,0.3265493795842711,11,0.5250015258788991,0.3850011825561488,1.8200001716613734,2.2700004577636683,-3.399999618530277,2,-0.146762591211404,-1.7999898275127633,27.93000030517578,-1.7692262548111486,28.1299991607666,1.3214294229243215,28.440000534057614,-0.146762591211404 4569,2018-11-22,27.5,27.790000915527344,27.420000076293945,27.790000915527344,2288210.0,-0.010791339758765783,1.5517218699850044,0.8055567329292667,40.983605532194815,49.0453091562427,0.8338666904695202,0.8504640104762586,2.1305406793981234,2.1989844906760254,27.51856316152268,0.3799991607666051,0.029656954412423886,-0.8194998741149888,-1.5762095527378186,-0.06279019549215903,-1.1978547134264055,-0.44114503480357214,1.7700004577636719,5.63379714139497,-37.077940605527,0.37835483931141534,11,0.6850004196166992,0.6800003051757812,2.032499313354492,2.5699996948242188,-2.920000076293949,3,-0.12290906039151284,1.5555461365659502,27.79999923706055,-1.7999898275127633,27.93000030517578,-1.7692262548111486,28.1299991607666,-0.12290906039151284 4570,2018-11-23,27.82999992370605,27.899999618530273,27.489999771118164,27.520000457763672,2300263.0,0.011999997225674575,-1.2162103646120617,-1.0689603009654978,48.61538064267742,48.2560739448362,0.4334397317352696,0.5029324448774553,1.730956503995916,1.8906732839315197,26.758587732412103,0.4099998474121094,-0.016313164662086876,-0.4619999885559132,-1.2488284502870641,0.3248284731752378,-0.8554142194214904,-0.06858575769033592,1.403000526428226,32.799987792968466,-9.896412600640048,0.3934142308655757,11,0.3550004959106481,0.3250007629394567,1.5324993133544957,2.2399997711181676,-2.94000053405761,4,-0.1473230468095429,1.5517218699850044,27.5,1.5555461365659502,27.79999923706055,-1.7999898275127633,27.93000030517578,-0.1473230468095429 4571,2018-11-26,28.489999771118164,28.56999969482422,27.95000076293945,27.959999084472656,3293864.0,0.023715409601920756,-1.2545525164986295,1.7096825797242534,43.38983401523813,46.588033639416146,-0.23041062126453227,-0.18132840797908756,1.0085740825265361,1.2575379040721728,26.953319888975603,0.7399997711181676,-0.01882614059270793,0.2074998855590806,-0.5640433407719492,0.9790431118901104,-0.1782717276064325,0.5932714987245937,0.7067406715393076,93.04348258755977,53.09554982016277,0.3857716131655147,11,-0.30499935150146484,-0.33499908447265625,0.8349995613098145,1.5799999237060547,-3.129999160766605,0,-0.1607581593717331,-1.2162103646120617,27.82999992370605,1.5517218699850044,27.5,1.5555461365659502,27.79999923706055,-0.1607581593717331 4572,2018-11-27,28.649999618530273,28.71999931335449,28.38999938964844,28.56999969482422,2271801.0,0.0056160003052829754,2.0000086697936044,0.15094305672015634,46.45159146787162,46.05826466972166,-0.43629114338260067,-0.3523026988532507,0.7783828128591637,1.1219332120036114,26.965403143709466,0.3299999237060476,-0.030267053159988677,0.3629997253417976,-0.4163684463149302,1.1423678969985254,-0.026684360486566305,0.7526838111701615,0.5112060167999282,94.61540493035265,56.97666014873705,0.3896840858283635,11,-0.4649991989135742,-0.4949989318847656,0.6749997138977051,1.4200000762939453,-3.600000381469723,1,-0.16265270190084435,-1.2545525164986295,28.489999771118164,-1.2162103646120617,27.82999992370605,1.5517218699850044,27.5,-0.16265270190084435 4573,2018-11-28,28.479999542236328,28.76000022888184,28.399999618530273,28.709999084472656,2273756.0,-0.0059336851154438985,1.1818097748184884,-2.874997019764919,47.682096619254516,45.66521849462527,-0.31160057824673615,-0.1481566522615907,0.8615513133537291,1.3080829865353323,25.508930802966823,0.36000061035156605,-0.05742079912707254,0.16649971008300923,-0.600566548449585,0.9335659686156035,-0.2170334191832879,0.5500328393493064,0.646381981913148,79.10442874914932,42.104479059414714,0.3835331292662964,11,-0.34999942779541016,-0.3249988555908203,0.690000057220459,1.4350004196166992,-3.5,2,-0.17345501074825798,2.0000086697936044,28.649999618530273,-1.2545525164986295,28.489999771118164,-1.2162103646120617,27.82999992370605,-0.17345501074825798 4574,2018-11-30,28.1200008392334,28.61000061035156,27.899999618530273,28.60000038146973,3669830.0,-0.012640404100746072,1.8400039672851825,2.0869586850878368,43.24325253153574,45.35891364420753,-0.005478662074558827,0.22661093303191748,1.1339030076400043,1.6914032681603857,24.24443390712435,0.7100009918212855,-0.13222631199376877,-0.19549903869629048,-0.9602067865189667,0.5692087091263858,-0.5778529126076286,0.18685483521504764,0.9722530559589657,49.606365435851394,14.041109234255138,0.3823538739113389,11,-0.030000686645507812,0.034999847412109375,1.0499987602233887,1.794999122619629,-3.210000991821289,4,-0.132290224384095,1.1818097748184884,28.479999542236328,2.0000086697936044,28.649999618530273,-1.2545525164986295,28.489999771118164,-0.132290224384095 4575,2018-12-03,28.78000068664551,28.93000030517578,28.56999969482422,28.60000038146973,3811744.0,0.02347083313352094,-1.9999841055391308,-0.37500099341169085,55.555561162111225,46.72506795741098,-0.6841201006588022,-0.39620874445215293,0.3882497998510708,1.0599173270956932,22.694315813759413,0.8099994659423828,-0.15568286867795322,0.42800073623657653,-0.3528652497291027,1.2088667222022558,0.03756774325373513,0.8184337292194179,0.27880813216888356,85.43693994818716,45.70348597877776,0.39043299298284007,12,-0.6050004959106481,-0.6250000000000036,0.38999891281127574,1.134999275207516,-4.360000610351566,0,-0.1459346998865203,1.8400039672851825,28.1200008392334,1.1818097748184884,28.479999542236328,2.0000086697936044,28.649999618530273,-0.1459346998865203 4576,2018-12-04,27.989999771118164,28.739999771118164,27.989999771118164,28.61000061035156,3411820.0,-0.027449648946461735,-1.4193515638699437,-3.4444432670707217,42.28971920968008,45.908339104590596,0.09379725552269136,0.4208842115963449,1.0861647778762062,1.867581282455312,21.24858818471141,0.7900009155273473,-0.19368565848624542,-0.3655001640319817,-1.1388041838938037,0.40780385582984024,-0.7521521739628945,0.021151845898931043,1.0360328728458228,8.737873066959004,-28.776421575514007,0.38665200993091103,12,0.18500041961669922,0.16500091552734375,1.179999828338623,1.9250001907348633,-2.9599990844726527,1,-0.11075385519182812,-1.9999841055391308,28.78000068664551,1.8400039672851825,28.1200008392334,1.1818097748184884,28.479999542236328,-0.11075385519182812 4577,2018-12-05,27.399999618530273,27.76000022888184,27.3700008392334,27.739999771118164,2912339.0,-0.021078962394157963,1.0526225969984244,0.5483866005863582,37.86610728399868,45.11968316272914,0.6713055156518806,0.9426516999273531,1.5788707180900907,2.469757549909282,21.679746050449854,0.6199989318847656,-0.22928170915794155,-0.8815003395080581,-1.7236601248252086,-0.03934055419090754,-1.3025802321666333,-0.4604204468494828,1.5939123740803112,1.9229993312050904,-33.3120014604317,0.42107989265857476,12,0.7500009536743164,0.7550010681152344,1.7699999809265137,2.515000343322754,-2.3799991607666016,2,-0.0744525195832152,-1.4193515638699437,27.989999771118164,-1.9999841055391308,28.78000068664551,1.8400039672851825,28.1200008392334,-0.0744525195832152 4578,2018-12-06,26.43000030517578,27.15999984741211,26.29999923706055,27.15999984741211,5235934.0,-0.035401435286827265,1.356167533247972,2.147056513592658,32.035401755301606,44.12543829862989,1.594178538174237,1.8134564897457608,2.436686413459455,3.4432226822947385,22.477531200841955,1.100000381469723,-0.2587749173544083,-1.7294996261596687,-2.8676324267634037,-0.5913668255559337,-2.298566026461536,-1.1604332258578012,2.498955241299715,4.943004384724263,-28.903819786394216,0.5690664003018672,12,1.1849994659423828,1.3549995422363281,2.6349992752075195,3.484999656677246,-0.6599998474121094,3,-0.05221343368070208,1.0526225969984244,27.399999618530273,-1.4193515638699437,27.989999771118164,-1.9999841055391308,28.78000068664551,-0.05221343368070208 4579,2018-12-07,26.209999084472656,26.84000015258789,26.209999084472656,26.649999618530273,3303018.0,-0.008323920475326041,-1.8636377429157256,0.6027408355759936,30.940159793419525,42.16152487093456,1.8013844676025244,1.9432820785791307,2.554464075268541,3.660016778340321,23.12481084434127,0.6300010681152344,-0.30976566743658296,-1.8290007591247566,-3.239561068396732,-0.41844044985278117,-2.5342809137607425,-1.1237206044887706,2.561219083437944,0.0,-32.564105675344486,0.705280154635987,12,1.3600006103515625,1.4800004959106445,2.5250015258789062,3.4000015258789062,-0.5799999237060547,4,-0.046928637359816006,1.356167533247972,26.43000030517578,1.0526225969984244,27.399999618530273,-1.4193515638699437,27.989999771118164,-0.046928637359816006 4580,2018-12-10,25.520000457763672,26.09000015258789,25.32999992370605,26.03000068664551,4419028.0,-0.02632577835982275,1.4127023533080545,1.1590900224113274,29.05297195951522,40.56854019807646,2.3794779719238974,2.522390884275879,3.124054190141223,4.33749425481529,23.58931058596093,0.8799991607666051,-0.3580637423627451,-2.366499423980713,-4.14646122903914,-0.5865376189222857,-3.2564803265099265,-1.4765185214514993,3.0463201834718916,5.571863418170364,-29.826203494556555,0.8899809025292145,12,1.609999656677246,1.7299995422363281,3.2125000953674316,4.090000152587891,0.09000015258788707,0,-0.023902844804455703,-1.8636377429157256,26.209999084472656,1.356167533247972,26.43000030517578,1.0526225969984244,27.399999618530273,-0.023902844804455703 4581,2018-12-11,25.28000068664551,25.709999084472656,25.28000068664551,25.670000076293945,4332614.0,-0.009404379577318878,-1.2051234398842114,0.7647043423950929,28.867621760814814,38.614765786181266,2.364954730376759,2.655987590540011,3.25836160657396,4.565685562623944,24.319065993873387,0.4299983978271449,-0.37887024353393883,-2.4524991989135714,-4.562354233495956,-0.34264416433118683,-3.507426716204762,-1.3975716816223809,2.962687882837102,0.0,-37.047970847163775,1.054927517291192,12,1.8249998092651332,1.9449996948242152,3.4249997138977015,4.329999923706051,0.5499992370605398,1,-0.034019010561414764,1.4127023533080545,25.520000457763672,-1.8636377429157256,26.209999084472656,1.356167533247972,26.43000030517578,-0.034019010561414764 4582,2018-12-12,25.239999771118164,25.46999931335449,24.54999923706055,25.420000076293945,6218165.0,-0.0015823146535149935,5.571457765667691,0.4615399663523654,29.288024841216284,36.57098003306591,2.0901839467349745,2.558602054165519,3.1935723353955865,4.603904170196209,25.136809712809622,0.9200000762939382,-0.46130217601086443,-2.322000122070314,-4.658615550218812,0.014615306078184176,-3.490307836144563,-1.1536924079960649,2.6471662524239967,26.436795888897237,-13.695441466064032,1.1683077140742486,12,1.5,1.619999885559082,3.410000801086426,4.370000839233398,0.5599994659423864,2,-0.008320090585458462,-1.2051234398842114,25.28000068664551,1.4127023533080545,25.520000457763672,-1.8636377429157256,26.209999084472656,-0.008320090585458462 4583,2018-12-13,25.32999992370605,25.75,25.29999923706055,25.43000030517578,3137116.0,0.0035657746990502837,-4.624947846508007,0.5555567329292784,31.825792915588764,35.3023734090718,1.6833932744974653,2.333869914202399,3.002180609858616,4.50624010840961,25.95765423523973,0.5100002288818359,-0.5860858835509077,-2.0704999923706104,-4.558284517011469,0.41728453227024787,-3.3143922546910396,-0.8266077300501813,2.0899627497286843,34.0611517382683,-10.003851072974498,1.2438922623204294,12,1.409999847412113,1.529999732971195,3.2550005912780797,4.280000686645511,0.9799995422363352,3,-0.01223843138081715,5.571457765667691,25.239999771118164,-1.2051234398842114,25.28000068664551,1.4127023533080545,25.520000457763672,-0.01223843138081715 4584,2018-12-14,25.09000015258789,25.09000015258789,24.670000076293945,24.989999771118164,3713875.0,-0.009474921904502165,7.39996948253829,-0.9999999999999645,26.7006788929462,32.096275379164574,1.618600831045164,2.433204455237032,3.1462256400395177,4.734388161347319,27.241476145685823,0.6599998474121058,-0.7586495231129966,-2.1419998168945327,-4.779627031054062,0.4956273972649967,-3.4608134239742974,-0.823186209814768,1.9281676397544594,35.06497366869606,-9.994332702096308,1.3188136070797638,12,1.5549993515014648,1.7049999237060547,3.377500534057617,4.520000457763672,1.1700000762939489,4,0.0271024432459257,-4.624947846508007,25.32999992370605,5.571457765667691,25.239999771118164,-1.2051234398842114,25.28000068664551,0.0271024432459257 4585,2018-12-17,24.84000015258789,25.20000076293945,24.70000076293945,25.13999938964844,3310799.0,-0.009964129074515493,1.3809411358661996,-2.9999809265864665,16.636196739374896,29.24588399357511,1.3979460864506308,2.529354249502177,3.3108616857359188,4.957390301874128,28.454881127208736,0.5,-0.9521636209188138,-2.2119997978210435,-4.9901292289627825,0.5661296333206955,-3.601064513391915,-0.8229350822501722,1.8326240420150057,24.16672759582014,-14.210584355433078,1.3890647155708697,12,1.3149995803833043,1.9099998474121094,3.625000476837158,4.770000457763672,1.25,0,0.03180350254935105,7.39996948253829,25.09000015258789,-4.624947846508007,25.32999992370605,5.571457765667691,25.239999771118164,0.03180350254935105 4586,2018-12-18,25.270000457763672,25.56999969482422,24.729999542236328,24.809999465942386,4980457.0,0.017310801229241557,-1.7096742437526726,-1.5333405388909076,20.55749742557768,27.32270512041722,0.6051796139886818,1.9753829455395646,2.8161424929743077,4.500063739061737,29.415670752172463,0.8400001525878906,-1.110923106025755,-1.6389995574951186,-4.477270905452954,1.199271790462717,-3.0581352314740364,-0.2198638835162008,1.1054562427832977,60.00006357824722,27.54941731614153,1.4191356739789183,12,0.5849990844726562,1.4799995422363281,3.1075000762939453,4.274999618530277,0.42000007629394176,1,0.013454695149537566,1.3809411358661996,24.84000015258789,7.39996948253829,25.09000015258789,-4.624947846508007,25.32999992370605,0.013454695149537566 4587,2018-12-19,24.21999931335449,24.78000068664551,23.93000030517578,24.770000457763672,10005260.0,-0.041551291071963314,1.9824490956850294,-1.1956520837739053,17.82477576411344,25.743746676951865,1.2925899656154805,2.88089399995469,3.788534054677836,5.515876503867808,30.181807371026046,1.3400001525878906,-1.4256867096142116,-2.5035006523132353,-5.538907604199142,0.5319062995726718,-4.021204128256187,-0.9857971763702835,1.899893342304381,15.934014110190079,-10.176737717611756,1.5177034759429526,12,1.1650009155273473,2.2200012207031286,3.9875011444091832,5.32500076293946,1.5400009155273509,2,0.06647401552418031,-1.7096742437526726,25.270000457763672,1.3809411358661996,24.84000015258789,7.39996948253829,25.09000015258789,0.06647401552418031 4588,2018-12-20,23.71999931335449,24.229999542236328,23.57999992370605,24.0,5206875.0,-0.02064409637387188,-1.321429422924292,0.5090910982490607,17.45562030005179,24.245464511022117,1.5284868266530331,3.2249006585667814,4.2180213759056855,5.973643398584933,30.90164011183209,0.649999618530277,-1.658533189539817,-2.7995006561279325,-6.0696172964156325,0.47061598415976746,-4.434558976271781,-1.1644423359840843,2.049510566227088,7.035146017618524,-15.43834689408989,1.6350583201438498,12,1.115000724792484,2.5450010299682617,4.622500896453861,5.82500076293946,2.070001602172855,3,0.08768971264408987,1.9824490956850294,24.21999931335449,-1.7096742437526726,25.270000457763672,1.3809411358661996,24.84000015258789,0.08768971264408987 4589,2018-12-21,24.1200008392334,24.34000015258789,23.43000030517578,23.520000457763672,9461907.0,0.016863471225047943,-1.333330888016726,-2.142853250318431,14.153868364851505,22.59000855605948,0.8949558400955553,2.6969696772083793,3.765530819437217,5.534743043777674,31.333495604182232,0.9099998474121094,-1.8329449744163107,-2.230499172210692,-5.633899779499384,1.1729014350779998,-3.9321994758550396,-0.5287988685663443,1.2553972482905849,32.243024806234715,17.001411883963936,1.701700303644346,12,0.4699993133544922,2.0699996948242188,4.237499237060547,5.42499923706055,1.5,4,0.090795959805555,-1.321429422924292,23.71999931335449,1.9824490956850294,24.21999931335449,-1.7096742437526726,25.270000457763672,0.090795959805555 4590,2018-12-27,23.729999542236328,24.43000030517578,23.479999542236328,24.13999938964844,3635605.0,-0.016169207438944122,-1.087914114801447,-0.6833326445689931,15.081989357001945,21.058271622302495,1.1223728067389587,2.9134333299620607,4.096461928314163,5.892124359493341,31.99982839156272,0.9500007629394531,-1.909496880595455,-2.415500450134278,-5.935593065763154,1.1045921654945978,-4.175546757948716,-0.6554541423198401,1.2563189888180162,14.0186599356849,-1.9611293762601267,1.7600463078144377,12,0.8600006103515625,2.450000762939453,4.627500534057617,5.815000534057621,2.3999996185302734,3,0.10661612875897597,-1.333330888016726,24.1200008392334,-1.321429422924292,23.71999931335449,1.9824490956850294,24.21999931335449,0.10661612875897597 4591,2018-12-28,23.90999984741211,24.020000457763672,23.68000030517578,23.85000038146973,1998748.0,0.007585348025624938,1.4285665628980728,-0.1463402152978622,19.3321871372395,19.95206743297174,0.8131080003468298,2.5009426048600147,3.8531070925170887,5.680379276678778,34.15681557877107,0.3400001525878906,-1.9670476526403746,-2.006500148773192,-5.47999251625027,1.4669922187038864,-3.743246332511731,-0.26975396503465277,0.7650550384665209,35.55551160020845,17.06243103705559,1.736746183738539,12,0.6800003051757812,2.270000457763672,4.520000457763672,5.6350002288818395,2.239999771118164,4,0.09117525383053193,-1.087914114801447,23.729999542236328,-1.333330888016726,24.1200008392334,-1.321429422924292,23.71999931335449,0.09117525383053193 4592,2019-01-02,23.989999771118164,24.10000038146973,23.36000061035156,23.71999931335449,3131139.0,0.003345877215248594,2.02039688285804,4.500047684140581,24.58335402936916,19.14735200116957,0.600274031570823,2.1649237038277143,3.6893884729777895,5.568458171906471,36.78887427023104,0.7399997711181712,-1.9573878530471376,-1.6935002326965325,-5.016880307601433,1.6298798422083678,-3.3551902701489844,-0.031810195244080575,0.4400005340576172,58.87844303264968,37.07389460110843,1.661690037452451,1,0.47500038146972656,2.155000686645508,4.427500247955322,5.555000305175785,1.399999618530277,2,0.07086289200327966,1.4285665628980728,23.90999984741211,-1.087914114801447,23.729999542236328,-1.333330888016726,24.1200008392334,0.07086289200327966 4593,2019-01-03,23.540000915527344,24.1299991607666,23.479999542236328,23.790000915527344,3084143.0,-0.018757768231935534,-2.5134853702290862,-0.9259243560943096,23.459276421315266,18.787196170988356,0.860109016457205,2.346142406658231,4.050325380025988,5.965711834934503,39.619401407490265,0.6499996185302734,-1.9445491996198037,-1.8964991569519043,-5.075941715915473,1.2829434020116643,-3.4862204364336904,-0.3067778774701182,0.6759994506835945,16.82246322559512,-7.420473684633787,1.5897212794817843,1,0.9249992370605469,2.604999542236328,4.7674994468688965,6.004999160766605,1.7199993133544957,3,0.09430752876012627,2.02039688285804,23.989999771118164,1.4285665628980728,23.90999984741211,-1.087914114801447,23.729999542236328,0.09430752876012627 4594,2019-01-04,24.399999618530273,24.40999984741211,23.71999931335449,23.770000457763672,4847884.0,0.03653350337958838,1.1230798123167953,-2.5199966430664062,39.23076669140106,21.297703943435703,-0.12075831555836558,1.257640981879625,3.1100664972792984,5.050727106578432,41.62860509609614,0.8699989318847656,-1.9188186938912075,-0.8505003929138191,-3.7955514622260296,2.0945506763983914,-2.323025927569926,0.622025141742288,-1.0399990081787145,97.19619671009006,67.6754327493592,1.4725255346561055,1,0.06500053405761719,1.7450008392333984,3.8550009727478027,5.145000457763675,1.4799995422363281,4,0.0569672671609982,-2.5134853702290862,23.540000915527344,2.02039688285804,23.989999771118164,1.4285665628980728,23.90999984741211,0.0569672671609982 4595,2019-01-07,24.57999992370605,24.63999938964844,24.32999992370605,24.57999992370605,2655621.0,0.007377061802864793,4.166703754330816,0.0,43.190658302045094,23.812499596376526,-0.3816530843498249,0.7872147981563025,2.851532386949941,4.812716478298309,44.21106300546502,0.3099994659423899,-1.9247336200515015,-0.4605000495910687,-2.901746175954223,1.9807460767720855,-1.6811231127726458,0.7601230135905084,-1.1989993286132794,95.31253725293797,59.49405994655631,1.2206230631815764,1,-0.509999275207516,1.5650005340576207,3.602500438690189,4.965000152587898,1.4899997711181676,0,0.04231085918451627,1.1230798123167953,24.399999618530273,-2.5134853702290862,23.540000915527344,2.02039688285804,23.989999771118164,0.04231085918451627 4596,2019-01-08,24.88999938964844,25.170000076293945,24.649999618530273,24.65999984741211,3995908.0,0.01261185788871444,-3.160003662109375,100.0,46.76524706150302,27.0281075183087,-0.839507520970475,0.24565821603744808,2.4743311049402443,4.456778054769419,45.780374410032756,0.5900001525878942,-1.8739242414856818,0.00449943542480824,-2.003437124441181,2.0124359952907973,-0.9994688445081863,1.0084677153578028,-1.4586388427734427,84.53034423964759,45.561932516539855,1.003968279932994,1,-0.6249990463256871,1.2550010681152308,3.2800011634826625,4.655000686645508,1.360000610351559,1,0.04981919652572864,4.166703754330816,24.57999992370605,1.1230798123167953,24.399999618530273,-2.5134853702290862,23.540000915527344,0.04981919652572864 4597,2019-01-09,25.36000061035156,25.43000030517578,24.940000534057614,25.06999969482422,3549120.0,0.018883135083506142,1.2790670853959463,1.2608760552634286,50.259073160784794,30.6729356139457,-1.2636835024289361,-0.405817227343654,1.961513892274187,3.9403901127779157,46.553132846029186,0.5400009155273402,-1.7355953213063309,0.576500606536861,-1.0679770003785336,2.2209782134522555,-0.24573819692083632,1.3987394099945583,-1.8243216917114253,96.41027346478039,54.473904239283286,0.8222388034576974,1,-0.9650001525878871,0.7849998474121129,2.8099999427795446,4.18499946594239,0.639999389648441,2,0.031151379698951986,-3.160003662109375,24.88999938964844,4.166703754330816,24.57999992370605,1.1230798123167953,24.399999618530273,0.031151379698951986 4598,2019-01-10,25.04999923706055,25.29999923706055,24.989999771118164,25.29999923706055,2722769.0,-0.012224028621058869,1.479995727539091,-0.8620662439820158,49.658695517734124,34.617916408710435,-0.8327545083665093,-0.21555460336833576,2.2219575514291314,4.203647235553735,46.38395812082518,0.3700008392333949,-1.6525520252303707,0.3354992866516149,-1.1234328967481133,1.794431470051343,-0.393966805048251,1.0649653783514808,-1.3627746074975633,77.77772820409314,33.5275092344629,0.7294660916998643,1,-0.6549987792968786,1.0950012207031214,3.120001316070553,4.495000839233398,1.7000007629394496,3,0.01357286079613429,1.2790670853959463,25.36000061035156,-3.160003662109375,24.88999938964844,4.166703754330816,24.57999992370605,0.01357286079613429 4599,2019-01-11,24.979999542236328,25.229999542236328,24.790000915527344,25.13999938964844,2731494.0,-0.002794399080087051,1.5882260543706312,0.6399993896484517,51.23238809949637,38.634627380098706,-0.7017293783453695,-0.25552924662591536,2.226379715825992,4.234324002833546,46.210563674532594,0.4399986267089844,-1.4338796062272792,0.32699956893920756,-0.9600715434328428,1.614070681311258,-0.31653598724681586,0.970535125125231,-1.1533528586243165,59.090853919686914,11.792099441327643,0.6435355561860246,1,-0.5849990844726562,1.1650009155273438,3.1625008583068848,4.565000534057621,1.1300010681152308,4,0.011208994866956923,1.479995727539091,25.04999923706055,1.2790670853959463,25.36000061035156,-3.160003662109375,24.88999938964844,0.011208994866956923 4600,2019-01-14,24.90999984741211,24.979999542236328,24.61000061035156,24.90999984741211,2383947.0,-0.0028022296279814896,4.285722070844737,-0.0,46.616537849014094,41.666221903629214,-0.4992450311546577,-0.2461949791377549,2.2318602154421043,4.257647982636065,45.46286971493128,0.3699989318847692,-1.157401220857345,0.28749990463256836,-0.9406245779518798,1.5156243872170165,-0.3265623366596557,0.9015621459247924,-0.9550848740749949,36.58528642804668,-8.730643792026818,0.614062241292224,1,-0.5149993896484375,1.2350006103515625,3.21250057220459,4.6350002288818395,1.4799995422363317,0,0.03894015733826928,1.5882260543706312,24.979999542236328,1.479995727539091,25.04999923706055,1.2790670853959463,25.36000061035156,0.03894015733826928 4601,2019-01-15,24.420000076293945,25.88999938964844,23.940000534057614,25.399999618530273,8984688.0,-0.01967080586590486,-1.0103095216090954,-100.0,52.10084740736946,44.72372116785147,0.07901548090944033,0.1855873846143865,2.6406452919386396,4.694774761247217,44.11519257025544,1.9499988555908274,-0.8923204053844671,-0.15949983596801687,-1.3503505007572656,1.0313508288212319,-0.7549251683626395,0.4359254964266057,1.010000228881836,24.61537558651014,-23.408521334569016,0.5954253323946235,1,0.2649993896484375,1.630000114440918,3.7450003623962402,5.1250000000000036,2.289999008178711,1,0.0675675517352694,4.285722070844737,24.90999984741211,1.5882260543706312,24.979999542236328,1.479995727539091,25.04999923706055,0.0675675517352694 4602,2019-01-16,25.03000068664551,25.059999465942386,24.46999931335449,24.479999542236328,4643046.0,0.024979549895404407,-1.070170155097123,-0.5612259197122663,63.44969850592421,49.16710139947468,-0.4111876450062866,-0.4647821106483718,1.9587123538698492,4.028205301435182,42.248587997882446,0.639999389648441,-0.5928647839914873,0.461000728607182,-0.708846864352985,1.630848321567349,-0.12392306787290153,1.0459245250872655,0.8599987030029297,55.8974765273716,2.5777076254232085,0.5849237964800839,1,-0.22500133514404652,0.5299997329711879,3.134999752044674,4.5149993896484375,1.8099994659423793,2,0.04874148141775336,-1.0103095216090954,24.420000076293945,4.285722070844737,24.90999984741211,1.5882260543706312,24.979999542236328,0.04874148141775336 4603,2019-01-17,25.020000457763672,25.149999618530273,24.6200008392334,24.8700008392334,2790885.0,-0.00039952970864975956,1.5853728885311946,0.2727260116729476,60.04463534954493,51.47975347260179,-0.1890526112019124,-0.5050934548352082,1.9148460527863946,3.979886536343237,40.75610569499876,0.529998779296875,-0.33790323786908516,0.4665004730224602,-0.6685911417031392,1.6015920877480596,-0.10104533434034124,1.0340462803852617,0.8699989318847692,55.38464397605149,-0.5763567118233723,0.5675458073628001,1,-0.10500049591064453,0.23999977111816406,3.132500171661377,4.524999618530277,1.7299995422363281,3,0.039168646055409484,-1.070170155097123,25.03000068664551,-1.0103095216090954,24.420000076293945,4.285722070844737,24.90999984741211,0.039168646055409484 4604,2019-01-18,25.770000457763672,25.8700008392334,25.15999984741211,25.20000076293945,5113384.0,0.029976018636213686,-1.184613307980328,3.8000076294139578,71.07438895881624,54.57794576779858,-0.8093979595619842,-1.2664700626108214,1.1143930745017911,3.1737399688729226,38.721924081745144,0.8500003814697266,-0.12007938141348617,1.1825004577636733,-0.056257627931689314,2.421258543459036,0.5631214149159902,1.8018795006113564,-1.8299999237060582,93.84620500977623,31.23394317849214,0.6193790428476816,1,-0.8550004959106445,-0.6700000762939453,1.9299993515014648,3.199998855590824,0.7999992370605469,4,0.038028697121776256,1.5853728885311946,25.020000457763672,-1.070170155097123,25.03000068664551,-1.0103095216090954,24.420000076293945,0.038028697121776256 4605,2019-01-21,25.6299991607666,25.90999984741211,25.57999992370605,25.899999618530273,2350335.0,-0.00543272388475613,1.2758543579490393,-0.47368526722972226,67.91665524244581,56.92810223234778,-0.5641135608681722,-1.1217627967856956,1.2022414945629052,3.2552525662492435,36.79846481086491,0.32999992370605824,0.16128726620601697,1.0029992103576646,-0.3173532806286552,2.3233517013439844,0.3428229648645029,1.6631754558508263,-1.6513986206054732,85.78676222131645,18.936068565230187,0.6601762454931599,1,-0.7049989700317383,-0.904998779296875,2.000000476837158,3.270000457763672,1.4200000762939489,0,0.018728110234186968,-1.184613307980328,25.770000457763672,1.5853728885311946,25.020000457763672,-1.070170155097123,25.03000068664551,0.018728110234186968 4606,2019-01-22,25.61000061035156,25.70000076293945,25.32999992370605,25.3799991607666,2080948.0,-0.0007802790117003022,-1.2424298471230335,-0.8518557764308491,67.08861727277295,58.798051578124245,-0.48192146916459677,-1.1330798542414904,1.1729704064814435,3.2136572714006597,35.309744683346324,0.37000083923339844,0.2983579604730018,0.9660006523132303,-0.3972679791254059,2.3292692837518665,0.2843663365939122,1.6476349680325484,-1.5541440979003909,79.16672737507845,10.840492437565615,0.6816343157193181,1,-0.6850004196166957,-0.975000381469723,1.5799994468689,2.844999313354492,1.5100002288818395,1,0.03045680440091858,1.2758543579490393,25.6299991607666,-1.184613307980328,25.770000457763672,1.5853728885311946,25.020000457763672,0.03045680440091858 4607,2019-01-23,25.82999992370605,26.28000068664551,25.51000022888184,25.57999992370605,3670288.0,0.008590367360849172,-2.948726475996857,1.0869496711917706,75.38801432329933,61.6568647787426,-0.7020704074601234,-1.2925471014976324,0.8742936579179421,2.927448927314721,33.48725805375356,0.7700004577636719,0.411642645307154,1.1054999351501422,-0.3400082246740439,2.5510080949743283,0.38274585523804916,1.8282540150622353,-1.6999776778564453,72.8915178130289,-1.8690619859226985,0.7227540799120932,1,-0.7199993133544886,-1.009999275207516,1.3350005149841344,2.545000076293949,1.4899997711181676,2,0.03406887972767536,-1.2424298471230335,25.61000061035156,1.2758543579490393,25.6299991607666,-1.184613307980328,25.770000457763672,0.03406887972767536 4608,2019-01-24,25.79999923706055,26.020000457763672,25.53000068664551,25.85000038146973,2783210.0,-0.0011614667725169392,1.5128109823791192,-0.20000457763671875,69.02172251100231,63.63345749113215,-0.6196577944200108,-1.158104869366177,0.8239684655777495,2.889116592863193,31.362824087302027,0.4899997711181605,0.4874410565478584,0.9714992523193402,-0.46900159504594185,2.4120000996846223,0.2512488286366974,1.691749676001983,-1.5409782847631917,57.142759829224445,-14.169324328387944,0.7202504236826411,1,-0.6899986267089879,-0.9799985885620153,1.0000004768371547,2.100000381469723,1.5,3,0.04031011419695796,-2.948726475996857,25.82999992370605,-1.2424298471230335,25.61000061035156,1.2758543579490393,25.6299991607666,0.04031011419695796 4609,2019-01-25,26.309999465942386,26.36000061035156,25.940000534057614,25.989999771118164,2808705.0,0.01976745131640323,-1.0000090826521006,-6.399847415601826,71.57105511996797,66.40618163234923,-1.0294109257335968,-1.5764489093865102,0.24597193958573982,2.315130954942706,29.186326595029367,0.5600013732910085,0.5214879526476324,1.371999549865727,-0.17103353692013812,2.915032636651592,0.6004830064727962,2.1435160932586577,-1.9297197295841393,95.14552319649266,25.759390432598792,0.7715165433929323,1,-1.1599988937378,-1.4499988555908274,0.4900002479553187,1.460000038146969,1.110000610351559,4,0.016723699847549733,1.5128109823791192,25.79999923706055,-2.948726475996857,25.82999992370605,-1.2424298471230335,25.61000061035156,0.016723699847549733 4610,2019-01-28,26.26000022888184,26.40999984741211,26.020000457763672,26.1299991607666,2417434.0,-0.0019003891324768096,-1.2285776566757494,0.4062537252938578,68.26666856553726,68.20238398325677,-0.8580038900050724,-1.3989129888430263,0.22760388063333536,2.3032382141148027,27.07894574214646,0.3899993896484375,0.5865876104450933,1.1955002784729025,-0.34537387588769874,2.736374432833504,0.4250632012926019,1.9659373556532032,-1.7213428226041287,86.11114545123847,17.87062741665423,0.7704370771803009,1,-0.8200006484985387,-1.3750000000000036,0.4599995613098109,1.2749996185302699,0.8400001525878906,0,0.011805006216314862,-1.0000090826521006,26.309999465942386,1.5128109823791192,25.79999923706055,-2.948726475996857,25.82999992370605,0.011805006216314862 4611,2019-01-29,26.09000015258789,26.479999542236328,26.059999465942386,26.32999992370605,2626705.0,-0.006473727144410857,-1.799989827512806,-1.8461369171629844,60.57970117105656,67.8834953904937,-0.4762891011953805,-1.1143522425561443,0.3326215935493835,2.4134018676833335,24.888632020471352,0.42000007629394176,0.6483262342109946,0.9165001869201674,-0.5885126731969379,2.4215130470372728,0.16399375686161477,1.66900661697872,-1.364208502196739,59.79384889462172,-4.68165695326033,0.7525064300585533,1,-0.5399999618530273,-1.1700000762939453,0.3624997138977051,1.4399995803833043,1.360000610351559,1,0.03679567186117616,-1.2285776566757494,26.26000022888184,-1.0000090826521006,26.309999465942386,1.5128109823791192,25.79999923706055,0.03679567186117616 4612,2019-01-30,25.690000534057614,26.040000915527344,25.5,26.0,3499202.0,-0.015331529942156807,1.7692262548111486,1.291665673255007,59.03956887443218,67.77182133770339,0.030370803665963564,-0.6118316222456457,0.6523020574788383,2.753186355397677,22.04773290572184,0.5900001525878906,0.7440413765247804,0.4315005302429178,-0.9812722279776906,1.8442732884635262,-0.27488584886738465,1.1378869093532202,-0.7537039366450422,19.387818653877982,-41.61202787115319,0.7063863791103041,1,0.12999916076660512,-0.7700004577636683,0.6124992370605504,1.6649990081787145,1.9599990844726598,2,0.055663693088679134,-1.799989827512806,26.09000015258789,-1.2285776566757494,26.26000022888184,-1.0000090826521006,26.309999465942386,0.055663693088679134 4613,2019-01-31,25.76000022888184,26.270000457763672,25.559999465942386,25.84000015258789,3937600.0,0.0027247837045167866,-1.9583285318625892,0.2580647146047638,61.016961937608116,66.65432944645805,0.08535494668575083,-0.5343851615613033,0.5040420214666135,2.6267590458477166,19.223942485448944,0.7100009918212855,0.8539665669833738,0.3905002593994169,-0.782215538449627,1.5632160572484608,-0.19585763952510504,0.9768581583239389,-0.6384592780904157,26.530647992806934,-33.27681115057382,0.5863578989245223,1,0.14499950408935192,-0.8400001525878942,0.15250015258788707,0.9449996948242152,2.3099994659423793,3,0.06055898494105305,1.7692262548111486,25.690000534057614,-1.799989827512806,26.09000015258789,-1.2285776566757494,26.26000022888184,0.06055898494105305 4614,2019-02-01,25.790000915527344,25.940000534057614,25.53000068664551,25.81999969482422,2491295.0,0.0011646229184372192,2.0370307577106477,0.37498509882461195,62.57144383021758,66.06041706732158,0.06536333290333829,-0.4794950505836084,0.3977398499384961,2.5461595109724087,16.799529001950432,0.40999984741210227,0.8591597970513831,0.3510008811950698,-0.7418255904961732,1.4438273528863128,-0.1954123546505535,0.8974141170406931,-0.5054449337625329,29.591943978419703,-31.78344909701615,0.5464132358456217,2,0.11499881744384766,-0.8700008392333984,-0.24000072479248047,0.6649990081787074,2.659999847412106,4,0.058549758353210635,-1.9583285318625892,25.76000022888184,1.7692262548111486,25.690000534057614,-1.799989827512806,26.09000015258789,0.058549758353210635 4615,2019-02-04,25.6200008392334,25.940000534057614,25.40999984741211,25.84000015258789,2329725.0,-0.006591704934434284,1.523812335093872,7.333608850457782,68.86793471350178,66.25811900518033,0.26127148612544104,-0.2398848268197611,0.48853456597225176,2.6608650959138416,14.625216038479833,0.5300006866455043,0.8920234373495859,0.12900075912475728,-0.8880725516876353,1.1460740699371499,-0.379535896281439,0.6375374145309536,0.8599987030029297,19.62626651550479,-44.482325827957844,0.5085366554061967,2,0.3249988555908203,-0.7000007629394531,-0.23000049591064453,0.7599992752075195,3.189998626708988,0,0.07025757916073538,2.0370307577106477,25.790000915527344,-1.9583285318625892,25.76000022888184,1.7692262548111486,25.690000534057614,0.07025757916073538 4616,2019-02-05,26.1299991607666,26.170000076293945,25.53000068664551,25.709999084472656,3002864.0,0.019906257019016715,1.5599877930153017,-1.9090972143953253,67.85712958708339,65.42135403448968,-0.18685813444367838,-0.6874692268710376,-0.08638213390241845,2.101648974687759,13.419108371568921,0.639999389648434,0.8125944835411545,0.5769990921020494,-0.436989290627249,1.5909874748313477,0.07000490073740195,1.0839932834666968,0.3286003875732426,83.72079097248097,17.806293604792103,0.5069941913646485,2,-0.1849994659423828,-1.2099990844726562,-0.7449989318847656,0.2500009536743164,3.1400012969970703,1,0.03712212980701346,1.523812335093872,25.6200008392334,2.0370307577106477,25.790000915527344,-1.9583285318625892,25.76000022888184,0.03712212980701346 4617,2019-02-06,26.149999618530273,26.21999931335449,25.989999771118164,26.20000076293945,1708805.0,0.0007654212937635574,4.111200593409247,-0.11905032220561276,68.28478644781728,65.33947224969134,-0.1751074895666065,-0.6801204848257285,-0.16595949194513793,2.0301312788472217,12.612362575841496,0.22999954223632457,0.7631538309073278,0.5574995994567864,-0.485953558542338,1.6009527574559108,0.03577302045722419,1.0792261784563486,0.287627935791015,86.04642394563616,18.023363534365743,0.5217265789995627,2,-0.2049999237060547,-1.2299995422363281,-0.7649993896484375,0.23000049591064453,3.319999694824215,2,0.04971323760509638,1.5599877930153017,26.1299991607666,1.523812335093872,25.6200008392334,2.0370307577106477,25.790000915527344,0.04971323760509638 4618,2019-02-07,25.38999938964844,25.989999771118164,25.3799991607666,25.989999771118164,3483311.0,-0.02906310669095713,1.0333340750795523,11.999732977303852,43.870947497434365,62.26168251385427,0.5818006787695502,0.11242164572907143,0.5285951851500599,2.735907313751735,11.460972770764883,0.7700004577636719,0.7025352339264259,-0.21950063705444123,-1.2364820572337472,0.7974807831248647,-0.7279913471440942,0.28899007303521174,1.0270756105346628,1.1905032220566403,-60.94025292051827,0.5084907100896539,2,0.5399999618530238,-0.4099998474121129,-0.0849990844726598,0.955000877380364,4.180000305175778,3,0.08901143297400949,4.111200593409247,26.149999618530273,1.5599877930153017,26.1299991607666,1.523812335093872,25.6200008392334,0.08901143297400949 4619,2019-02-08,25.26000022888184,25.54999923706055,25.18000030517578,25.36000061035156,3226330.0,-0.005120093103255563,-1.8461431243810567,0.16666719648538364,44.01295517169868,59.56682547009443,0.6114999197087627,0.2787657755405739,0.5999601987530419,2.803669643354553,10.135084241520564,0.3699989318847692,0.5771165651230383,-0.36349983215331605,-1.3512833661013275,0.6242837017946954,-0.8573915991273218,0.13039193482068967,1.1155917377246034,7.69230769230806,-49.32093651325286,0.49389176697400594,2,0.5699996948242152,-0.16000080108642933,0.04500007629394176,1.0850000381469656,4.610000610351559,4,0.1112430499002719,1.0333340750795523,25.38999938964844,4.111200593409247,26.149999618530273,1.5599877930153017,26.1299991607666,0.1112430499002719 4620,2019-02-11,25.8799991607666,26.040000915527344,25.5,25.940000534057614,4077393.0,0.02454469225126399,3.1538190674608995,0.6000114440481484,53.65852019594541,58.79780536174875,-0.07607041524714475,-0.27914936028192017,-0.08331585913831319,2.121852561887465,8.533472089633625,0.7800006866455043,0.520177993656759,0.20799913406371928,-0.7260713887034598,1.1420696568308983,-0.25903612731987025,0.6750343954473088,0.42385730615400163,67.30764645792206,12.555659000236673,0.467035261383589,2,-0.154998779296875,-0.6699991226196289,-0.5749988555908203,0.4650011062622035,3.5500011444091797,0,0.09930454735365313,-1.8461431243810567,25.26000022888184,1.0333340750795523,25.38999938964844,4.111200593409247,26.149999618530273,0.09930454735365313 4621,2019-02-12,26.06999969482422,26.25,26.059999465942386,26.1200008392334,1903920.0,0.007341597380947862,-4.428462439715989,0.8333333333333827,53.27868724311366,58.157707402713356,-0.3008432512585877,-0.35752867565431146,-0.3569673566657485,1.870990126990531,8.460508780048109,0.37000083923339844,0.4048602147029463,0.3154996871948228,-0.4242145812658791,1.0552139556555247,-0.05435744703552814,0.6853568214251737,-0.8899993896484375,83.17753677440516,29.451063180984683,0.3698571342303504,2,-0.3449993133544922,-0.8599996566772461,-0.9624991416931152,0.2700004577636719,2.7800006866455114,1,0.10510164185625781,3.1538190674608995,25.8799991607666,-1.8461431243810567,25.26000022888184,1.0333340750795523,25.38999938964844,0.10510164185625781 4622,2019-02-13,26.25,26.309999465942386,25.989999771118164,26.239999771118164,2150729.0,0.006904499703984213,3.9231040098593746,-0.2,55.90552560754845,57.58977003270673,-0.43924521282021445,-0.46529951358334287,-0.6254097701516343,1.6264052696085116,8.342245395490128,0.3199996948242223,0.3135775287062046,0.43450002670288157,-0.25302685394823143,1.1220269073539946,0.09073658637732507,0.7782634670284381,-1.0485997009277348,94.69030880503647,39.685947523701415,0.34376344032555733,2,-0.505000114440918,-1.0399999618530273,-1.044999599456787,0.06500053405761719,2.3099994659423864,2,0.11504763648623517,-4.428462439715989,26.06999969482422,3.1538190674608995,25.8799991607666,-1.8461431243810567,25.26000022888184,0.11504763648623517 4623,2019-02-14,26.0,26.54999923706055,25.979999542236328,26.45000076293945,2488368.0,-0.00952380952380949,-1.326521397264341,-44.999046347510614,45.633807054616256,55.70781039097325,-0.1694394351760451,-0.14557993832333693,-0.4630999359414858,1.8031647759286429,8.480270859455352,0.5699996948242223,0.2641104799902436,0.13550004959106587,-0.444607668298282,0.7156077674804138,-0.15455380935360807,0.4255539085357398,-0.7542557342529292,59.85403898790697,9.517179657927514,0.29005385894467417,2,-0.13500022888183594,-0.755000114440918,-0.7299995422363281,0.3150005340576172,2.5300006866455114,3,0.13346151205209567,3.9231040098593746,26.25,-4.428462439715989,26.06999969482422,3.1538190674608995,25.8799991607666,0.13346151205209567 4624,2019-02-15,26.75,26.85000038146973,25.84000015258789,26.0,4151527.0,0.028846153846153744,1.1263145636993614,-1.6666638409697923,55.76470577675569,54.25189606466813,-0.8593083060878826,-0.8626235625271583,-1.2822774076793166,0.9860966850625559,9.004030804126826,1.0100002288818395,0.2681967472860656,0.8365000724792466,0.1367777502215901,1.5362223947369031,0.48663891135041837,1.1863612336080749,-1.426000435974121,92.5925664286953,44.84844240737522,0.34986116112882903,2,-0.7349996566772461,-1.3549995422363281,-1.4799995422363281,-0.4349994659423828,1.889999389648441,4,0.10542054933922307,-1.326521397264341,26.0,3.9231040098593746,26.25,-4.428462439715989,26.06999969482422,0.10542054933922307 4625,2019-02-18,26.11000061035156,26.71999931335449,25.959999084472656,26.70000076293945,3608262.0,-0.02392521082797916,1.4127096578867584,-0.7866668701171875,50.21186937240918,52.291311596370996,-0.1592385525427602,-0.1948077558806709,-0.741595651209014,1.552709489319124,9.503391861579487,0.7900009155273438,0.24484562017715206,0.17250061035155895,-0.5191600264356993,0.8641612471388171,-0.17332970804206838,0.5183309287451863,-0.6639209809301718,26.732712532410307,-18.682206104803026,0.34583031839362893,2,-0.09500026702880504,-0.7150001525878871,-0.8400001525878871,0.20499992370605824,2.739999771118171,0,0.14400613332008705,1.1263145636993614,26.75,-1.326521397264341,26.0,3.9231040098593746,26.25,0.14400613332008705 4626,2019-02-19,26.38999938964844,26.38999938964844,26.01000022888184,26.09000015258789,2693699.0,0.010723813586809072,1.5333341810459327,-0.5084731516503471,57.60868889171774,51.105078534582155,-0.44530650344318445,-0.43571409832541264,-1.094238180669727,1.2024426598388196,10.397424663104154,0.37999916076660156,0.2205327959714154,0.4134994506835987,-0.2882957684976084,1.1152946698648059,0.06260184109299516,0.7643970602742023,-0.8316061000631869,54.45535766555704,5.51073429200401,0.3508976095906029,2,-0.37499904632568715,-0.9949989318847692,-1.1199989318847692,-0.07499885559082387,2.340000152587887,1,0.11519518703436527,1.4127096578867584,26.11000061035156,1.1263145636993614,26.75,-1.326521397264341,26.0,0.11519518703436527 4627,2019-02-20,26.709999084472656,26.79999923706055,26.36000061035156,26.440000534057614,2386317.0,0.012125793945631402,-1.0465128657798195,0.8999974568620233,59.79380956781806,52.874285431291455,-0.7571376394133118,-0.7235004053215448,-1.465640579640656,0.8150787184268538,10.775922386017637,0.4399986267089915,0.1990425652980896,0.6894991874694831,-0.08063987471742706,1.4596382496563933,0.30442965637602626,1.07456871856294,-1.0482772275366443,86.13848858707014,32.939327760680015,0.3850695310934559,2,-0.6949987411499023,-1.0499992370605469,-1.3424992561340332,-0.39499855041503906,2.2900009155273438,2,0.0801198566210779,1.5333341810459327,26.38999938964844,1.4127096578867584,26.11000061035156,1.1263145636993614,26.75,0.0801198566210779 4628,2019-02-21,26.84000015258789,27.020000457763672,26.6299991607666,26.790000915527344,3089386.0,0.004867131133329261,-1.1080994700703137,0.18518335370203984,60.60605943841457,54.71796368314878,-0.7373679493346188,-0.8132901131588035,-1.615322779210338,0.6169870827476558,11.274470240442769,0.3900012969970703,0.14992995917032914,0.7675002098083503,-0.07682105162410835,1.611821471240809,0.34533957909212276,1.1896608405245779,-1.0832160136891815,84.74574079462063,27.380624075628106,0.4221606307162292,2,-0.5799999237060547,-1.0199995040893555,-1.6575002670288086,-0.5249996185302734,2.600000381469723,3,0.06408343157884278,-1.0465128657798195,26.709999084472656,1.5333341810459327,26.38999938964844,1.4127096578867584,26.11000061035156,0.06408343157884278 4629,2019-02-22,26.75,27.239999771118164,26.75,26.88999938964844,2570467.0,-0.0033532098389057463,-6.000027247956403,-2.8000305180438643,61.601641182462885,55.60053268165072,-0.4624119350113176,-0.7258508194982767,-1.53936296801443,0.6450269566334867,11.470661077777883,0.48999977111816406,0.09426453734715778,0.6555000305175795,-0.2364632263301516,1.5474632873653107,0.20951840209371397,1.1014816589414451,-0.8668942292147932,61.7187884170356,-0.4026876642122872,0.4459816284238656,2,-0.21000003814697266,-0.5500001907348633,-1.6624999046325684,-0.4349994659423828,2.2600002288818395,4,0.06654208174375742,-1.1080994700703137,26.84000015258789,-1.0465128657798195,26.709999084472656,1.5333341810459327,26.38999938964844,0.06654208174375742 4630,2019-02-25,26.56999969482422,27.0,26.56999969482422,26.920000076293945,2209085.0,-0.006728983371057207,-1.4571419229323002,2.500013623978138,54.845821918297396,55.77465875667114,-0.19471878862862013,-0.5496143593160809,-1.3535399836412765,0.7573994699462219,11.476398717144926,0.43000030517578125,0.18893694312705023,0.459999752044677,-0.45456051783888896,1.374560021928243,0.002719617102894034,0.91727988698646,-0.5240666439990562,45.52842880934865,-13.288300580142568,0.4572801349417837,2,-0.029999732971191406,-0.3599996566772461,-1.5624995231628418,-0.25499916076660156,3.27499961853027,0,0.07790740378621286,-6.000027247956403,26.75,-1.1080994700703137,26.84000015258789,-1.0465128657798195,26.709999084472656,0.07790740378621286 4631,2019-02-26,27.04999923706055,27.09000015258789,26.35000038146973,26.420000076293945,3182816.0,0.018065470370699055,1.0845034856075872,-1.799995640350744,58.99999961853016,56.118489202335766,-0.5823239137243945,-1.0055612249962955,-1.8142820653456546,0.22177638467671557,11.228767980883768,0.7399997711181605,0.3162117822883701,0.891999340057378,-0.11430877263836337,1.8983074527531194,0.38884528370950733,1.3951533964052487,-0.8607781798002279,78.65161074630991,22.317612593619145,0.503154056347871,2,-0.5099992752075231,-0.8399991989135778,-2.2249989509582555,-0.7849988937377965,2.855001449584961,1,0.0665434822616573,-1.4571419229323002,26.56999969482422,-6.000027247956403,26.75,-1.1080994700703137,26.84000015258789,0.0665434822616573 4632,2019-02-27,27.1200008392334,27.13999938964844,26.63999938964844,26.8799991607666,4370570.0,0.0025878596727255676,2.5714441416892826,0.38095555266256925,70.06962487182919,58.83358007091499,-0.5765702524436129,-1.014976152376562,-1.8625261887753517,0.09774995982759549,11.934183276795418,0.5,0.36981578675015925,0.8905009269714341,-0.17713723856885366,1.958139092511722,0.35668184420129023,1.424320009741578,-0.8046863363101338,86.51696469902441,22.248999759166026,0.533819082770143,2,-0.5800008773803711,-0.9100008010864258,-2.340000629425049,-0.8550004959106445,2.789999008178711,2,0.05936573204945517,1.0845034856075872,27.04999923706055,-1.4571419229323002,26.56999969482422,-6.000027247956403,26.75,0.05936573204945517 4633,2019-02-28,27.31999969482422,27.3700008392334,26.790000915527344,26.96999931335449,3470202.0,0.007374588842250063,1.577762142321272,1.4583247238337587,73.51598014440978,60.80594388954322,-0.6365792758470192,-1.15113046476975,-2.040896387186244,-0.15342378399059697,12.47877446570136,0.5799999237060547,0.42312307832181517,1.0124998092651367,-0.1356220764200451,2.1606216949503185,0.43843886642254404,1.5865607521077294,-0.9699993133544886,95.09792921869797,22.695595268849104,0.5740609428425915,2,-0.6549997329711914,-1.044999122619629,-2.35499906539917,-1.0549993515014648,2.8600006103515625,3,0.061493423277528825,2.5714441416892826,27.1200008392334,1.0845034856075872,27.04999923706055,-1.4571419229323002,26.56999969482422,0.061493423277528825 4634,2019-03-01,27.29999923706055,27.729999542236328,27.290000915527344,27.54999923706055,2529194.0,-0.0007320811854715226,-2.2592896097656605,-0.7142849357769095,68.7830663802617,62.86941022374905,-0.5926839018997399,-1.0669052190655357,-1.9913166495666594,-0.1801245709947672,13.269405435030293,0.4399986267089844,0.4556770770634806,0.9169994354248097,-0.28515813267337364,2.119157003522993,0.31592065137571623,1.518078219473903,-0.8071987915039074,68.84053864663875,-4.0324836125686545,0.6010787840490921,3,-0.4299993515014684,-0.8449993133544957,-2.3349986076355016,-1.0349988937377965,2.5600013732910085,4,0.07838832808800777,1.577762142321272,27.31999969482422,2.5714441416892826,27.1200008392334,1.0845034856075872,27.04999923706055,0.07838832808800777 4635,2019-03-04,27.420000076293945,27.56999969482422,27.170000076293945,27.53000068664551,3680409.0,0.004395635259597075,3.2105527335515087,0.4400024414062642,68.19407035801079,64.04556372000384,-0.5669392235264432,-1.101621061386524,-2.071674447759193,-0.3389387521531084,14.20974418308901,0.39999961853027344,0.5650026299337654,0.9470003128051765,-0.2838163333703676,2.1778169589807206,0.33159198971740267,1.5624086358929503,-0.7292477752685542,77.5362569227813,5.7202087853719235,0.6154083230877727,3,-0.38000011444091797,-0.9650001525878906,-2.4149994850158727,-1.1549997329711914,2.4950008392333984,0,0.0579868763006508,-2.2592896097656605,27.29999923706055,1.577762142321272,27.31999969482422,2.5714441416892826,27.1200008392334,0.0579868763006508 4636,2019-03-06,27.10000038146973,27.540000915527344,27.03000068664551,27.35000038146973,3651233.0,-0.011670302477528871,-1.615389882233246,2.2727146622276972,61.03896489933911,64.18391431239506,-0.15157414743154263,-0.7433365382645256,-1.7287950985881686,-0.0513849781079081,14.750152780905147,0.5100002288818324,0.5668853304294039,0.578500556945805,-0.6716999256262426,1.8287010395178527,-0.04659968434021877,1.2036007982318289,-0.24296852185058881,42.201919947364324,-25.61688399358905,0.6251002412860238,3,-0.06000041961670277,-0.6450004577636754,-1.9375004768371618,-0.899999618530277,3.104999542236321,2,0.10129147207546607,3.2105527335515087,27.420000076293945,-2.2592896097656605,27.29999923706055,1.577762142321272,27.31999969482422,0.10129147207546607 4637,2019-03-07,27.45000076293945,27.770000457763672,26.649999618530273,27.0,5229437.0,0.012915143045866495,1.0550471237536616,-1.8000030517577983,68.35443649206303,65.04484509613377,-0.430877778064648,-1.0445026548776362,-2.017527207742674,-0.43180609232526734,14.959639000145607,1.1200008392333984,0.6598551733740763,0.8635008811950655,-0.43943970898209983,2.166441471372231,0.21203058610648284,1.5149711762836482,0.27999877929687855,71.42862008538754,2.494827502399289,0.6514702950885822,3,-0.39000034332275035,-0.975000381469723,-2.2150006294250453,-1.2950000762939453,2.670000076293949,3,0.08943533171119555,-1.615389882233246,27.10000038146973,3.2105527335515087,27.420000076293945,-2.2592896097656605,27.29999923706055,0.08943533171119555 4638,2019-03-08,27.649999618530273,27.70000076293945,27.26000022888184,27.46999931335449,3643595.0,0.007285932605905154,2.1428318415280736,0.40000000000001107,63.235289992757714,65.22636163061098,-0.563112392852041,-1.1241420767452048,-2.1365516072415502,-0.6541863052553367,16.042998771032853,0.4400005340576101,0.7033891306422859,0.9504997253417962,-0.30672324387955285,2.207722694563145,0.3218882407311199,1.5791112099524724,0.12000083923339844,89.28564738259172,22.380192098640677,0.6286114846106754,3,-0.5899991989135742,-1.1749992370605469,-2.2799997329711914,-1.4949989318847692,2.760000228881836,4,0.08173599493893824,1.0550471237536616,27.45000076293945,-1.615389882233246,27.10000038146973,3.2105527335515087,27.420000076293945,0.08173599493893824 4639,2019-03-11,28.06999969482422,28.10000038146973,27.70000076293945,27.71999931335449,3150356.0,0.01518987638656144,-1.0512933374414943,1.9444432670707228,80.8175927103303,68.11211394083686,-0.8673954204112064,-1.3943175041051958,-2.4819224896206826,-1.0870078051004555,17.09631986890888,0.4500007629394567,0.7240927726795015,1.2299998283386238,0.0230723551834231,2.4369273014938244,0.6265360917610252,1.8334635649162223,-1.4200000762939453,97.93098821653766,24.872233291922612,0.6034637365775996,3,-0.8449993133544886,-1.4299993515014648,-2.6574997901916504,-1.9149990081787145,2.380001068115231,0,0.07516924236877065,2.1428318415280736,27.649999618530273,1.0550471237536616,27.45000076293945,-1.615389882233246,27.10000038146973,0.07516924236877065 4640,2019-03-12,28.45000076293945,28.920000076293945,28.28000068664551,28.399999618530273,5186850.0,0.01353762280892723,-3.413803989660903,0.1428602568923214,81.40243512402999,70.60127344144796,-1.0646308869062437,-1.6568563574523338,-2.7687671948565793,-1.4782297696885216,18.59703137476576,0.8500003814697266,0.7438806959247515,1.4815008163452106,0.16285260374956323,2.800149028940858,0.8221767100473869,2.1408249226430343,-1.7710011291503882,79.29518860901362,3.7228168601427427,0.659324106297824,3,-0.6700010299682582,-1.4000005722045863,-3.037500858306881,-2.2950000762939453,2.25,1,0.049560625996497354,-1.0512933374414943,28.06999969482422,2.1428318415280736,27.649999618530273,1.0550471237536616,27.45000076293945,0.049560625996497354 4641,2019-03-13,28.809999465942386,28.88999938964844,28.29999923706055,28.45000076293945,3204858.0,0.012653732630892867,1.2692376819780418,7.199809269502847,81.62649650673879,71.88537028977123,-1.2837152737978066,-1.898387426700591,-3.035308471833847,-1.850024652384942,19.87626437380131,0.5900001525878906,0.7815754256744079,1.7044995307922406,0.21999038946101024,3.189008672123471,0.9622449601266254,2.4467541014578558,-2.0413598144531306,95.15415911149516,20.054215443341278,0.7422545706656151,3,-1.024999618530277,-1.759999275207523,-3.3774995803833043,-2.654998779296882,2.2849998474121023,2,0.038354788964547915,-3.413803989660903,28.45000076293945,-1.0512933374414943,28.06999969482422,2.1428318415280736,27.649999618530273,0.038354788964547915 4642,2019-03-14,29.270000457763672,29.35000038146973,28.79999923706055,28.86000061035156,3678792.0,0.01596671295898755,-1.0754658586265995,1.1388925682011921,83.28766149749288,72.97111266233603,-1.571976499673461,-2.2351334243919005,-3.397158927472347,-2.3291663433271452,21.516475425265412,0.5500011444091797,0.8984900986446185,2.0135004997253425,0.2988541595806957,3.7281468398699893,1.1561773296530191,2.870823669797666,-2.415306389282229,96.1722527337139,21.37155993096745,0.8573231700723235,3,-1.2700004577636719,-2.005000114440918,-3.83750057220459,-3.125,1.8799991607666016,3,0.03194395118960025,1.2692376819780418,28.809999465942386,-3.413803989660903,28.45000076293945,-1.0512933374414943,28.06999969482422,0.03194395118960025 4643,2019-03-15,29.46999931335449,29.649999618530273,29.07999992370605,29.38999938964844,11516810.0,0.006832895540244799,1.5909045589912034,0.195121837754333,86.17020143325078,74.90301655711261,-1.6035565712172435,-2.27866797987096,-3.4801525636679678,-2.546538889354121,22.99500361212109,0.5699996948242223,0.968979111280543,2.0399993896484325,0.16586521309953994,3.914133566197325,1.1029323013739862,2.977066477922879,-2.465586866093748,90.76920970185661,13.722457976669375,0.9370670882744454,3,-1.3199996948242152,-2.0549993515014613,-4.037499427795407,-3.3249988555908168,1.5900001525878977,4,0.02205638076090355,-1.0754658586265995,29.270000457763672,1.2692376819780418,28.809999465942386,-3.413803989660903,28.45000076293945,0.02205638076090355 4644,2019-03-18,29.56999969482422,29.709999084472656,29.399999618530273,29.709999084472656,2793824.0,0.003393294326424101,3.42858310626703,-1.7499940395299936,90.76086618499222,77.4104383156661,-1.5060746852001685,-2.273112377019949,-3.48729788874655,-2.6631884947732978,24.155726013733275,0.3099994659423828,0.9959329326892252,1.9989997863769524,-0.07354652652423965,4.0715460992781445,0.9627266299263546,3.0352729428275502,-2.353940273861916,90.20982192279628,8.797154373901648,1.0362731564505963,3,-1.390000343322754,-2.125,-4.115000247955322,-3.424999237060547,1.4549999237060547,0,0.02840717488187594,1.5909045589912034,29.46999931335449,-1.0754658586265995,29.270000457763672,1.2692376819780418,28.809999465942386,0.02840717488187594 4645,2019-03-19,29.8700008392334,30.020000457763672,29.420000076293945,29.63999938964844,3233408.0,0.010145456459429436,1.2641494495686878,-1.6428746594005197,90.2857152199255,80.66007724017568,-1.5891071274155557,-2.400031482968906,-3.6948463027781067,-2.977624696755086,25.48028090929749,0.6000003814697266,1.0044511057949919,2.1110009193420396,-0.08216479477424699,4.304166633458326,1.0144180622838945,3.2075837764001847,-2.4045474519200596,91.27909813523533,9.124030768528854,1.0965828570581435,3,-1.5350008010864258,-2.1100006103515625,-4.405001163482666,-3.7250003814697266,1.154998779296875,1,0.019417472628398436,3.42858310626703,29.56999969482422,1.5909045589912034,29.46999931335449,-1.0754658586265995,29.270000457763672,0.019417472628398436 4646,2019-03-20,29.43000030517578,29.88999938964844,29.290000915527344,29.88999938964844,4522763.0,-0.014730516293782303,1.6086942099414276,-1.999983414464292,79.84494786827973,81.93680072642199,-0.8759544948119036,-1.8135878848101719,-3.1755934462920834,-2.550133892173136,26.765190361732603,0.5999984741210973,1.0536758782887858,1.5190003395080574,-0.6959433971174107,3.7339440761335254,0.4115284711953251,2.6264722078207896,-1.6580012694084019,51.639380143582414,-28.726157235813687,1.1074718683127338,3,-0.7899999618530273,-1.5,-3.9625000953674316,-3.2849998474121094,1.489999771118164,2,0.04315326009494869,1.2641494495686878,29.8700008392334,3.42858310626703,29.56999969482422,1.5909045589912034,29.46999931335449,0.04315326009494869 4647,2019-03-21,28.85000038146973,29.46999931335449,28.65999984741211,29.45000076293945,5572956.0,-0.019707778378923346,1.5312582888035384,1.3043512513890245,68.00000000000011,82.46621294944892,-0.08546813317523316,-1.122600452841116,-2.536598701008135,-1.9760840496988337,27.055861724047777,0.8099994659423793,1.0943768480825256,0.8320003509521534,-1.3450920233501975,3.0090927252545043,-0.25654583619902027,1.920546538103327,-0.8082411750627969,13.970621234390865,-61.8656434260749,1.0885461871511755,3,0.010000228881832385,-0.9200000762939489,-3.3825001716613805,-2.7049999237060582,2.0499992370605433,3,0.07781625310919282,1.6086942099414276,29.43000030517578,1.2641494495686878,29.8700008392334,3.42858310626703,29.56999969482422,0.07781625310919282 4648,2019-03-22,28.559999465942386,29.06999969482422,28.440000534057614,29.06999969482422,3377918.0,-0.010052024668727899,1.4705838354146004,0.8499998410543858,63.93804833607132,80.5907080189757,0.3879926844547583,-0.7348085666810924,-2.179762654643479,-1.6948976889721301,26.925475078660945,0.6299991607666051,1.1945868336461807,0.45599946975708505,-1.6601978657516447,2.572196805265815,-0.6020991979972798,1.51409813751145,-0.28085130937264324,7.5948694733669635,-66.2707710221099,1.0580986677543658,3,0.5900011062622035,-0.6299991607666051,-3.082499504089359,-2.4149990081787145,2.475000381469723,4,0.09068628154830494,1.5312582888035384,28.85000038146973,1.6086942099414276,29.43000030517578,1.2641494495686878,29.8700008392334,0.09068628154830494 4649,2019-03-25,28.53000068664551,28.809999465942386,28.399999618530273,28.479999542236328,2208854.0,-0.0010503774460026705,-2.9047420096093926,-0.0980414156260478,62.52822273008314,78.49357330853717,0.547701271328318,-0.5951318879218803,-2.0796426926920653,-1.681002916525621,26.486362137406765,0.4099998474121129,1.2427976521626753,0.33700065612793395,-1.6871495099130591,2.361150822168927,-0.6750744268925644,1.3490757391484323,1.4899997711181605,8.024753133878363,-62.675940025872094,1.0120750830204968,3,0.629999160766598,-0.6000003814697301,-2.9750008583068883,-2.3850002288818395,2.3299999237060476,0,0.08867853902580292,1.4705838354146004,28.559999465942386,1.5312582888035384,28.85000038146973,1.6086942099414276,29.43000030517578,0.08867853902580292 4650,2019-03-26,28.63999938964844,28.729999542236328,28.38999938964844,28.649999618530273,1860325.0,0.003855545052770415,2.9999999999999583,-0.19999999999991475,68.24643671511126,77.00689999835633,0.5224269359289053,-0.5713957703323196,-2.114539626977461,-1.8050327593821116,26.41621544081548,0.3400001525878871,1.3233269086155701,0.3434993743896513,-1.5378806846052555,2.224879433384558,-0.5971906551078021,1.2841894038871047,1.3476010513305638,16.666666666666664,-55.25792491121211,0.9406900294974527,3,0.5650005340576136,-0.649999618530277,-2.934998989105228,-2.494998931884769,1.6800003051757777,1,0.08327514943117831,-2.9047420096093926,28.53000068664551,1.4705838354146004,28.559999465942386,1.5312582888035384,28.85000038146973,0.08327514943117831 4651,2019-03-27,28.85000038146973,29.020000457763672,28.61000061035156,28.649999618530273,3700801.0,0.007332437021531302,-1.928583106266981,-19.99961853901185,67.15685839104864,75.21458854208474,0.35614973365446545,-0.6741973806564978,-2.229653610468546,-2.0327763553269484,26.954318044645802,0.4099998474121129,1.3203801078024782,0.4635003089904828,-1.3372980613047858,2.2642986792857513,-0.4368988761571515,1.363899494138117,1.0736960174560508,42.592687436753124,-28.180378892577266,0.9003991851476345,3,0.3549995422363246,-0.8350000381469762,-3.1449999809265172,-2.7049999237060582,0.639999389648434,2,0.07538992056504568,2.9999999999999583,28.63999938964844,-2.9047420096093926,28.53000068664551,1.4705838354146004,28.559999465942386,0.07538992056504568 4652,2019-03-28,28.729999542236328,29.11000061035156,28.729999542236328,28.86000061035156,1946590.0,-0.004159474441826294,-4.846122245370995,-0.650002861012006,63.49999260902757,72.69567645050438,0.43750427184046004,-0.45049202385984444,-2.0338689701272017,-1.929479974417589,27.490969107786146,0.3800010681152308,1.2839079802996096,0.2629995346069336,-1.440743832922582,1.966742902136449,-0.5888721491578224,1.1148712183716896,1.132348976318358,47.22216335353704,-20.333056382085886,0.851871683764757,3,0.47500038146972656,-0.5449991226196289,-3.0249991416931152,-2.5849990844726562,0.45499992370605824,3,0.07622696028372955,-1.928583106266981,28.85000038146973,2.9999999999999583,28.63999938964844,-2.9047420096093926,28.53000068664551,0.07622696028372955 4653,2019-03-29,29.0,29.18000030517578,28.79999923706055,28.920000076293945,3143596.0,0.0093978580600651,-1.374994784619725,-0.6153789723877042,62.077918860941985,69.5086823033877,0.10484925456663774,-0.6199636226948684,-2.223063313473684,-2.205044497963975,27.75974428607154,0.4500007629394531,1.2253490617247316,0.4489999771118178,-1.1806839553975728,2.0786839096212084,-0.36584198914287924,1.263841943366515,0.803454553398435,77.21517764879707,12.944522733521353,0.814841966254696,3,0.2049999237060547,-0.8149995803833008,-3.1624999046325684,-2.9499998092651367,-0.17000007629394887,4,0.06551722822518191,-4.846122245370995,28.729999542236328,-1.928583106266981,28.85000038146973,2.9999999999999583,28.63999938964844,0.06551722822518191 4654,2019-04-01,29.440000534057614,29.46500015258789,29.114999771118164,29.26000022888184,3436736.0,0.015172432208883313,2.043487635380558,2.250005960470073,62.65983793885462,66.43914038326871,-0.3973125739650989,-0.9395938023587966,-2.5996572822587574,-2.650182719592319,27.696772653846384,0.4650001525878906,1.120134342580112,0.7820004463195751,-0.7815124563311571,2.3455133489703073,0.0002439949942107944,1.5637568976449394,0.30691581279082314,97.6744557406714,33.845918939821004,0.7817564513253656,4,-0.3000011444091726,-1.2550001144409144,-3.400000095367428,-3.8800001144409144,-0.6700000762939418,0,0.054177964824060565,-1.374994784619725,29.0,-4.846122245370995,28.729999542236328,-1.928583106266981,28.85000038146973,0.054177964824060565 4655,2019-04-02,29.01000022888184,29.290000915527344,28.739999771118164,29.040000915527344,5160143.0,-0.014605988361933941,1.0754733277432496,-0.16667019878776287,52.51257027950782,63.40220954007183,-0.11413484177045774,-0.4051387546648364,-2.105426396138821,-2.227393666178177,27.609101304000127,0.7000007629394496,0.965029251613533,0.27250013351440927,-1.1839970980479073,1.7289973650767259,-0.455748482266749,1.0007487492955676,0.6826394396785957,46.783606162413136,-12.542027574947724,0.7282486157811591,4,-0.08000087738037465,-0.8249998092651403,-2.6400003433227575,-3.710000038146976,-0.6800003051757884,1,0.0637711260556244,2.043487635380558,29.440000534057614,-1.374994784619725,29.0,-4.846122245370995,28.729999542236328,0.0637711260556244 4656,2019-04-03,29.84499931335449,29.93000030517578,29.2549991607666,29.2549991607666,4623691.0,0.028783146428290607,-1.2881388808069052,-19.666221628840663,56.60159201147473,62.13571976356901,-0.9879713449143175,-1.0792804364401682,-2.864523130223919,-3.0627460175893653,28.1243403114111,0.9200000762939418,0.7966229087964756,0.9702492713928201,-0.34724221499784136,2.2877407577834816,0.31150352819749116,1.628995014588149,-1.4549999237060476,92.91658851840403,36.67166169875025,0.6587457431953305,4,-0.6849994659423793,-1.6599988937377894,-3.4699993133544886,-4.544999122619625,-1.1149997711181605,2,0.015915576893888117,1.0754733277432496,29.01000022888184,2.043487635380558,29.440000534057614,-1.374994784619725,29.0,0.015915576893888117 4657,2019-04-04,29.90500068664551,30.024999618530273,29.61000061035156,29.67499923706055,2312597.0,0.002010433059858485,-1.3055583518328444,0.3898328645782844,55.16015378238426,61.16039814649267,-0.9863033819976117,-0.9970482796339937,-2.8534523103932514,-3.1380837873512313,29.527588696229586,0.4149990081787145,0.6084890985186462,0.9075006484985373,-0.30429469473217097,2.1192959917292455,0.3016029768831814,1.5133983201138932,-1.4842012786865233,90.6615606121331,37.18160778057007,0.6058976716153547,4,-0.6975011825561559,-1.572501182556156,-3.5300006866455114,-4.605000495910648,-0.985000610351566,3,-0.01387730834303813,-1.2881388808069052,29.84499931335449,1.0754733277432496,29.01000022888184,2.043487635380558,29.440000534057614,-0.01387730834303813 4658,2019-04-05,29.90999984741211,30.13500022888184,29.82999992370605,29.94499969482422,2391957.0,0.00016716805389771494,-2.128213153879219,-0.15217229054541534,54.12621269330411,60.22684147573944,-0.8712921461955645,-0.868585487459427,-2.784888672923678,-3.1583863281518063,31.0513385745349,0.30500030517578836,0.47622811704570367,0.7994997978210456,-0.29946107502529884,1.89846067066739,0.2500193613978716,1.3489802342442196,-1.4250324310302709,83.87094568911984,33.58972887774666,0.5494804364231725,4,-0.6475000381469691,-1.5174999237060547,-3.5349998474121094,-4.609999656677246,-1.504999160766598,4,-0.0242393976987082,-1.3055583518328444,29.90500068664551,-1.2881388808069052,29.84499931335449,1.0754733277432496,29.01000022888184,-0.0242393976987082 4659,2019-04-08,30.18000030517578,30.18000030517578,29.85000038146973,29.854999542236328,2404034.0,0.00902709659448675,1.0307639940373268,-9.285776566757493,53.7897226138218,58.6205399089295,-0.986351859716855,-1.0249549159496425,-2.9931135451387014,-3.438283702215326,32.0505817875104,0.32999992370605113,0.44028838622849165,0.9640002250671387,-0.1193892835308894,2.0473897336651667,0.42230547076812286,1.5056949793661545,-1.596030920043944,100.0,52.63668129772203,0.5416947542990146,4,-0.7849998474121094,-1.765000343322754,-3.7100000381469727,-4.814999580383301,-2.1100006103515625,0,-0.04473162252547125,-2.128213153879219,29.90999984741211,-1.3055583518328444,29.90500068664551,-1.2881388808069052,29.84499931335449,-0.04473162252547125 4660,2019-04-09,29.86000061035156,30.36000061035156,29.86000061035156,30.145000457763672,3068017.0,-0.010603038157336986,-2.508773808408313,-0.8769205488456275,55.41561930678225,57.31595778845545,-0.5309285307499145,-0.6260007881059195,-2.612171138967014,-3.1293438060453553,32.138415736942726,0.5,0.43904605883032843,0.5735005378723095,-0.48318820088525527,1.6301892766298742,0.045156168493527105,1.1018449072510919,-1.1483487516162079,54.75119058098957,7.6012357937815835,0.5283443693787824,4,-0.31500053405761363,-1.355000495910641,-3.1975007057189906,-4.315000534057614,-2.120000839233395,1,-0.036503688221962594,1.0307639940373268,30.18000030517578,-2.128213153879219,29.90999984741211,-1.3055583518328444,29.90500068664551,-0.036503688221962594 4661,2019-04-10,29.915000915527344,30.25,29.895000457763672,29.899999618530273,2402157.0,0.001841939184579866,-27.400396734569313,-0.05263615799547525,65.45718488760485,57.533423597186264,-0.46820858706845314,-0.6260715809994366,-2.598852668707849,-3.1918432804309127,32.23099634214412,0.38999938964844105,0.45699439328164715,0.5732507705688477,-0.4940346943209768,1.640536235458672,0.039608038123937206,1.106893503013758,-1.0385141816303722,40.66670735677131,-10.239021523144864,0.5336427324449118,4,-0.36500072479248047,-1.4100008010864258,-3.1675009727478027,-4.370000839233398,-2.0450000762939453,2,-0.052983484650291235,-2.508773808408313,29.86000061035156,1.0307639940373268,30.18000030517578,-2.128213153879219,29.90999984741211,-0.052983484650291235 4662,2019-04-11,30.20499992370605,30.28000068664551,29.875,29.959999084472656,2886556.0,0.009694099926575106,1.0506241097080862,16.33197711379506,73.87519018122299,58.84423152166193,-0.588905275165498,-0.8879572334111678,-2.802859346345233,-3.4923617180740756,31.845039778179917,0.40500068664551137,0.4540935949073521,0.8164998054504373,-0.31738570949493194,1.9503853203958066,0.2495570479777527,1.383442562923122,-1.1801618021636209,70.75462531444221,13.776739088849709,0.5669427574726844,4,-0.6549997329711879,-1.6999998092651332,-3.45749998092651,-4.659999847412106,-2.56500053405761,3,-0.048832987425770025,-27.400396734569313,29.915000915527344,-2.508773808408313,29.86000061035156,1.0307639940373268,30.18000030517578,-0.048832987425770025 4663,2019-04-12,30.1200008392334,30.38500022888184,30.0,30.104999542236328,2162795.0,-0.002814073321878774,-2.4222184546264036,0.06122957392313111,72.71428789411274,59.96139262780173,-0.36691118165312275,-0.7923911506018513,-2.6333392971846763,-3.417046078099652,31.192221594789128,0.3850002288818395,0.4483250945080215,0.6990006446838386,-0.4810425125618316,1.8790438019295088,0.1089790660610035,1.2890222233066737,-0.9616464688100557,50.46738967678387,-12.178001624795662,0.5900215786228343,4,-0.5575008392333984,-1.297500610351559,-3.3525004386901855,-4.555000305175781,-3.095001220703125,4,-0.03984066167011413,1.0506241097080862,30.20499992370605,-27.400396734569313,29.915000915527344,-2.508773808408313,29.86000061035156,-0.03984066167011413 4664,2019-04-15,30.40999984741211,30.545000076293945,30.190000534057614,30.239999771118164,2325917.0,0.00962812085320297,-1.6296403568879951,11.332358550540368,74.04891726875994,62.354320071051966,-0.564174922427167,-1.0711512839733857,-2.834672047435852,-3.7135437879692432,30.516999661433175,0.4249992370605469,0.4859316469740804,0.9469996452331557,-0.3124925875448845,2.206491878011196,0.3172535288441374,1.576745761622174,-1.1044479739737483,80.29192202418585,11.34182423780922,0.6297461163890196,4,-0.5100002288818359,-1.2874994277954102,-3.6424994468688965,-4.844999313354492,-3.39999961853027,0,-0.06593223185883124,-2.4222184546264036,30.1200008392334,1.0506241097080862,30.20499992370605,-27.400396734569313,29.915000915527344,-0.06593223185883124 4665,2019-04-16,30.45000076293945,30.559999465942386,30.315000534057614,30.45000076293945,2429803.0,0.0013153869032571652,1.227289278840239,0.0,72.79202673983059,64.1532572630915,-0.4229034927258617,-1.123051571227645,-2.778233335692587,-3.7595574580894855,29.522237140509688,0.24499893188477273,0.522515891959678,0.9580005645751903,-0.366006419333722,2.2820075484841027,0.2959970726207324,1.6200040565296483,-0.9709261411013053,83.94178266232568,11.17608424558405,0.6620034919544565,4,-0.3650007247924769,-1.0300006866455007,-3.5175004005432093,-4.720000267028805,-3.400001525878899,1,-0.07816095265954537,-1.6296403568879951,30.40999984741211,-2.4222184546264036,30.1200008392334,1.0506241097080862,30.20499992370605,-0.07816095265954537 4666,2019-04-17,30.70000076293945,30.739999771118164,30.15999984741211,30.540000915527344,3411046.0,0.008210180418263713,3.8333757192357822,100.0,77.06046086581075,66.58662471680555,-0.6021942857001648,-1.3418239396853586,-2.9433415960298923,-4.00922767951911,28.871971702778666,0.5799999237060547,0.5353918899064567,1.1445005416870089,-0.28463244265669374,2.5736335260307115,0.42993404951515757,1.8590670338588602,-1.0479781660446257,95.37583598120392,18.57852351424549,0.7145664921718506,4,-0.4150009155273402,-1.180001258850094,-3.2850008010864222,-4.560000419616696,-4.0850009918212855,2,-0.09641696802153021,1.227289278840239,30.45000076293945,-1.6296403568879951,30.40999984741211,-2.4222184546264036,30.1200008392334,-0.09641696802153021 4667,2019-04-18,31.09499931335449,31.334999084472656,30.53000068664551,30.59499931335449,5909906.0,0.012866401973900654,-1.555561610657025,3.12500298023515,77.82205463886251,69.21949604408982,-0.9059054613644086,-1.6443140260279527,-3.2477529785216426,-4.398402794614075,29.809589674312427,0.8049983978271449,0.6486847699831984,1.4272491455078082,-0.11662340059537257,2.971121691610989,0.6553128724562178,2.1991854185593986,-1.2471408250994642,82.02247672604427,5.0599917748724295,0.7719362730515902,4,-0.5024995803832972,-1.2325000762939418,-3.6774992942810023,-4.954998970031735,-4.564998626708977,3,-0.10371437675948225,3.8333757192357822,30.70000076293945,1.227289278840239,30.45000076293945,-1.6296403568879951,30.40999984741211,-0.10371437675948225 4668,2019-04-23,31.149999618530273,31.26000022888184,30.88500022888184,31.21999931335449,3013257.0,0.0017687829680113065,3.999949137886951,-0.1399993896484304,75.29586500023714,71.6090674203582,-0.8565942397349069,-1.5761386150722672,-3.185158468842417,-4.445124973324127,31.231685270245084,0.375,0.6876302986103795,1.3527494430542006,-0.23379750984733505,2.9392963959557363,0.5594759666034328,2.1460229195049685,-1.004713011031722,84.2553543774897,9.503307122054608,0.7932734764507678,4,-0.5524997711181641,-1.2875003814697266,-3.5174994468688965,-4.794999122619629,-4.424999237060543,1,-0.11268058657675972,-1.555561610657025,31.09499931335449,3.8333757192357822,30.70000076293945,1.227289278840239,30.45000076293945,-0.11268058657675972 4669,2019-04-24,31.059999465942386,31.25,30.7549991607666,30.875,3292479.0,-0.002889250519744757,-1.3294094415747029,-2.6428610354225284,83.71712486996772,74.75367914960103,-0.7025159480365026,-1.356423469469707,-2.9719938580079095,-4.342495867157606,32.664846831585905,0.49500083923339844,0.734714381870397,1.136249351501469,-0.4281535561406429,2.700652259143581,0.3540478976804131,1.918450805322525,-0.6767703630490125,76.59576194975016,-1.6241232747467649,0.7822014538210553,4,-0.45499992370605824,-1.1975002288818395,-3.277499675750736,-4.554999351501468,-4.680000305175785,2,-0.1299098492205878,3.999949137886951,31.149999618530273,-1.555561610657025,31.09499931335449,3.8333757192357822,30.70000076293945,-0.1299098492205878 4670,2019-04-25,31.024999618530273,31.20000076293945,30.834999084472656,30.88999938964844,2700318.0,-0.0011268463623281821,-1.9795953320721231,0.7297330735207364,76.3393176453759,75.96280501157558,-0.5418651205734264,-1.1948442840997586,-2.831684345960049,-4.300211534801292,34.1960268249117,0.3650016784667933,0.7930184430675169,0.9819994926452651,-0.5332052991481149,2.497204284438645,0.2243970967485751,1.739601888541955,-0.4514165193210431,73.61704959758976,-2.6304578917023633,0.7576023958966904,4,-0.4200000762939453,-1.1625003814697266,-3.2125000953674316,-4.430000305175781,-4.549999237060543,3,-0.1294117466241772,-1.3294094415747029,31.059999465942386,3.999949137886951,31.149999618530273,-1.555561610657025,31.09499931335449,-0.1294117466241772 4671,2019-04-26,31.024999618530273,31.045000076293945,30.65500068664551,31.0,3161229.0,0.0,10.999882625663789,0.18518204552198173,75.68809025098295,76.16423835266002,-0.4110832896593486,-1.078857666590686,-2.730328646394412,-4.3033914120475885,35.20638032958585,0.38999938964843395,0.8388596834501598,0.8732495307922363,-0.5928451702791158,2.3393442318635884,0.14020218025656206,1.6062968813279106,0.3099994659423828,61.49067292815307,-12.399282015902237,0.7330473505356758,4,-0.3575000762939453,-1.1625003814697266,-2.977499485015869,-4.154999732971191,-4.034999847412109,4,-0.12812249574035706,-1.9795953320721231,31.024999618530273,-1.3294094415747029,31.059999465942386,3.999949137886951,31.149999618530273,-0.12812249574035706 4672,2019-04-29,30.920000076293945,31.21500015258789,30.8799991607666,31.125,2057484.0,-0.003384352732549778,-1.3508696786973893,-8.200122072175173,72.14915821394959,76.10144616597523,-0.21679313378955456,-0.8446838080195604,-2.5289066091217904,-4.2047693383743905,36.23023205868762,0.33500099182128906,0.9052239612392974,0.6587499618530259,-0.6820148048885208,1.9995147285945727,-0.011632421517745684,1.3291323452237975,0.40139904022216655,43.801585149781566,-27.63507580952001,0.6703823833707733,4,-0.1725006103515625,-1.0575008392333984,-2.6349997520446777,-3.939999580383301,-3.8449993133544957,0,-0.13923028119512793,10.999882625663789,31.024999618530273,-1.9795953320721231,31.024999618530273,-1.3294094415747029,31.059999465942386,-0.13923028119512793 4673,2019-04-30,30.899999618530273,30.940000534057614,30.70499992370605,30.81999969482422,3562057.0,-0.0006468453335809476,1.9374754133538086,-0.39024367550870404,67.73400056187006,75.39978875409857,-0.08327113042443202,-0.711521859856056,-2.402668560143219,-4.188612979679483,37.01986376033871,0.2350006103515625,0.9350967934991417,0.5437495231628411,-0.6853354945826453,1.7728345409083275,-0.07079298570990034,1.1582920320355825,0.40807152938842606,41.17633859163744,-25.546481582729122,0.6145425088727425,4,-0.15250015258789062,-1.0375003814697266,-2.5049991607666016,-3.919999122619629,-3.9149990081787145,1,-0.141423915399149,-1.3508696786973893,30.920000076293945,10.999882625663789,31.024999618530273,-1.9795953320721231,31.024999618530273,-0.141423915399149 4674,2019-05-02,31.03499984741211,31.149999618530273,30.75,30.834999084472656,3013178.0,0.004368939499949986,-1.162166341900962,2.5000119209403238,81.84284252204583,76.40543495212249,-0.13442829442299953,-0.7598603808118654,-2.4518505351884485,-4.320963161107265,37.57957337645941,0.39999961853027344,0.9156922544808737,0.5989997863769538,-0.5859562852797175,1.7839558580336252,0.006521750548618144,1.1914778222052895,0.2600098912811255,67.85705770756891,-0.3643918426252668,0.5924780358283358,5,-0.28750038146972656,-1.1725006103515625,-2.494999408721924,-4.054999351501465,-3.7150001525878906,3,-0.1388754466612886,1.9374754133538086,30.899999618530273,-1.3508696786973893,30.920000076293945,10.999882625663789,31.024999618530273,-0.1388754466612886 4675,2019-05-03,30.86000061035156,31.03499984741211,30.729999542236328,30.88999938964844,2988371.0,-0.005638770353502798,-1.1034437399700088,-0.14999332430528645,74.04583857491181,76.07047691980038,0.11716691261817402,-0.4628900482665337,-2.170664914399943,-4.154842900534213,39.00592427150941,0.30500030517578125,0.9057983938602021,0.33150053024291637,-0.6573584730414765,1.3203595335273093,-0.16292897139928186,0.8259300318851146,0.4222089473007209,36.607164144535254,-33.649839478354956,0.4944295016421968,5,0.07249927520752308,-0.9975013732910121,-2.3150005340576136,-3.8800001144409144,-3.485000610351559,4,-0.1451717874588182,-1.162166341900962,31.03499984741211,1.9374754133538086,30.899999618530273,-1.3508696786973893,30.920000076293945,-0.1451717874588182 4676,2019-05-06,30.31999969482422,30.31999969482422,29.82999992370605,30.10000038146973,4171318.0,-0.017498409100685675,3.454557276991267,-7.333608850455927,52.595933684492515,73.26757459153706,0.6678249722412986,0.12071017477763846,-1.537589718313221,-3.6143371194885923,38.851647951369436,1.0300006866455078,0.8521082851486206,-0.23225040435790945,-1.1736679194499011,0.7091671107340822,-0.7029591619039053,0.2384583531880864,0.9496656854079255,35.37903899942039,-33.37684631092105,0.47070875754599506,5,0.22500038146972656,-0.3474998474121094,-1.7224998474121094,-3.339999198913574,-2.9499988555908203,0,-0.12681396279864898,-1.1034437399700088,30.86000061035156,-1.162166341900962,31.03499984741211,1.9374754133538086,30.899999618530273,-0.12681396279864898 4677,2019-05-07,29.489999771118164,30.170000076293945,29.290000915527344,29.959999084472656,5019724.0,-0.02737466794393606,-1.022993495261209,-2.136367183097405,39.35808677407964,69.274488121964,1.3926670840486395,0.9676363667320906,-0.6325573205499815,-2.779232993652709,38.38558503349398,1.029998779296875,0.7843033973818763,-1.041500282287597,-2.0582650818385417,-0.02473548273665216,-1.5498826820630676,-0.5331178825121263,1.7220789908529355,10.752634142589791,-57.82500539516115,0.5083823997754716,5,0.7800006866455078,0.5424995422363281,-0.8799996376037598,-2.5099992752075195,-2.0499992370605504,1,-0.0847745004884145,3.454557276991267,30.31999969482422,-1.1034437399700088,30.86000061035156,-1.162166341900962,31.03499984741211,-0.0847745004884145 4678,2019-05-08,29.184999465942386,29.6200008392334,29.104999542236328,29.29999923706055,4705370.0,-0.010342499408036221,-2.745469173735329,0.24468072154698375,29.411760934555872,63.240558795807125,1.5529261657279498,1.2812256571376572,-0.258712628613015,-2.455362106077434,37.87984922482478,0.5150012969970703,0.6621487398720909,-1.3102505683898897,-2.4629244093226035,-0.157576727457176,-1.8865874888562466,-0.7339136479235329,1.9117546252420894,3.911976563396429,-60.57382390828463,0.5763369204663568,5,0.975000381469723,0.8524999618530238,-0.4899992942810094,-2.204998970031742,-1.8050003051757848,2,-0.07229736993708746,-1.022993495261209,29.489999771118164,3.454557276991267,30.31999969482422,-1.1034437399700088,30.86000061035156,-0.07229736993708746 4679,2019-05-09,28.82999992370605,29.15999984741211,28.54999923706055,29.13999938964844,5333501.0,-0.012163767302809214,2.4857139743107464,2.6956528950293355,25.379919033316057,57.57840339446715,1.7414684498221327,1.6125786067819767,0.16532701462523036,-2.0798519163716946,37.59844368104702,0.6350002288818359,0.48319826795721355,-1.5977500915527365,-2.9660891661567597,-0.22941101694871335,-2.281919628854748,-0.9135805542507249,2.1074138035625722,11.26763049792122,-48.66039484393637,0.6841695373020115,5,1.0524997711181676,1.1124992370605504,-0.13499975204467418,-1.585000038146969,-1.4699993133544922,3,-0.06399581402140087,-2.745469173735329,29.184999465942386,-1.022993495261209,29.489999771118164,3.454557276991267,30.31999969482422,-0.06399581402140087 4680,2019-05-10,28.770000457763672,29.28000068664551,28.35000038146973,29.0,5555612.0,-0.0020811469337896904,1.3544284238075253,0.7419352853952048,18.8709474974344,51.26538753296175,1.6181201393821532,1.6724799446940892,0.3008956754923773,-1.988465158092339,37.18647916146898,0.9300003051757812,0.3079097152945387,-1.6032495498657227,-3.142905037758311,-0.06359406197313433,-2.373077293812017,-0.8334218059194285,1.9286718204841442,21.31980825814458,-32.714667498210346,0.7698277439462934,5,1.0124998092651367,1.0724992752075195,-0.10750055313110352,-1.4499998092651367,-0.7550010681152308,4,-0.05039974764922761,2.4857139743107464,28.82999992370605,-2.745469173735329,29.184999465942386,-1.022993495261209,29.489999771118164,-0.05039974764922761 4681,2019-05-13,28.32999992370605,28.854999542236328,28.28000068664551,28.80500030517578,4863356.0,-0.01529372704402876,-1.0000000000000124,2.065223160234205,6.04135155492871,43.92007568195943,1.8278505418871553,2.0950627456118944,0.7974364455524174,-1.5154851513084573,36.78648561265242,0.5749988555908168,0.09119443847869135,-1.9640000343322797,-3.7469206199519682,-0.18107944871258752,-2.8554603271421257,-1.0725397415224336,2.086831726928395,2.6454631326542555,-45.872137517716034,0.8914602928098457,5,1.3850002288818395,1.477499961853031,0.2274999618530309,-0.7399997711181605,-0.3999996185302699,0,-0.03370984561517498,1.3544284238075253,28.770000457763672,2.4857139743107464,28.82999992370605,-2.745469173735329,29.184999465942386,-0.03370984561517498 4682,2019-05-14,28.729999542236328,28.78499984741211,28.36000061035156,28.479999542236328,3958366.0,0.014119294726702813,1.361102869495209,-0.5263153667928823,15.329509527179795,38.09735445588274,1.2119831729962378,1.6642193384868094,0.45753412459679765,-1.8792058041563173,36.32722032981369,0.45499992370605824,-0.07625088393508506,-1.4902503967285163,-3.405767235475004,0.4252664420179677,-2.4480088161017584,-0.5324919773552743,1.3876757734396676,33.58200032453374,-9.984781310727662,0.9577584193732421,5,0.9850006103515625,1.077500343322754,-0.05749940872192383,-1.1299991607666016,-0.3950004577636719,1,-0.04733723371640086,-1.0000000000000124,28.32999992370605,1.3544284238075253,28.770000457763672,2.4857139743107464,28.82999992370605,-0.04733723371640086 4683,2019-05-15,28.920000076293945,29.03499984741211,28.43000030517578,28.93000030517578,4365106.0,0.006613314900276723,4.500013004690358,-0.04000091552734375,20.194995839961265,31.24759371342889,0.7952078210710418,1.4542693981520074,0.3246302396823424,-2.0328912632914538,35.511525400695575,0.6049995422363281,-0.25140058597443016,-1.240249824523925,-3.242213194479163,0.7617135454313129,-2.2412315095015423,-0.23926813954630788,0.9404007913177814,63.999938964843395,23.594442002307076,1.0009816849776183,5,0.7375001907348633,0.8874998092651367,-0.15000057220458984,-1.317500114440918,-0.5300006866455043,2,-0.05117564102115979,1.361102869495209,28.729999542236328,-1.0000000000000124,28.32999992370605,1.3544284238075253,28.770000457763672,-0.05117564102115979 4684,2019-05-16,28.40500068664551,28.459999084472656,27.684999465942386,27.915000915527344,5353740.0,-0.017807724353036347,1.5833468437967781,-48.99885561701352,17.813278521659498,24.999531485289747,1.003430466713585,1.9092455832880226,0.8925639229690709,-1.4803707051956785,34.816134455194444,1.235000610351559,-0.4416157124259321,-1.6549992561340297,-3.7999981409747043,0.48999962870664504,-2.727498698554367,-0.5824998137136923,1.234144155630947,45.14110781593801,8.567485153013244,1.0724994424203367,5,0.5974988937377894,1.1049985885620082,0.42249917984008434,-0.7475004196167028,-0.07500076293946023,3,-0.03608524911463251,4.500013004690358,28.920000076293945,1.361102869495209,28.729999542236328,-1.0000000000000124,28.32999992370605,-0.03608524911463251 4685,2019-05-17,28.06999969482422,28.29999923706055,27.915000915527344,28.29999923706055,4492158.0,-0.011793732924597067,2.3478181546779164,-0.4693870401438725,16.458575901422407,20.98426950939307,1.0069408018195745,2.167952741386806,1.2738292805127642,-1.1054238498584006,34.06415283487275,0.4899997711181676,-0.6397952381922494,-1.8710001945495591,-4.1825103465712345,0.44050995747211985,-3.026755270560397,-0.7152451185387214,1.2564818872387882,28.518527414243323,-4.700707521066704,1.155755076010839,5,0.8575000762939453,1.4399995803833008,0.8350005149841309,-0.3899993896484375,0.034999847412109375,4,-0.02529387574605413,1.5833468437967781,28.40500068664551,4.500013004690358,28.920000076293945,1.361102869495209,28.729999542236328,-0.02529387574605413 4686,2019-05-20,27.739999771118164,28.104999542236328,27.56999969482422,27.940000534057614,2865850.0,-0.011756320886847083,1.0188719986180688,0.8695702652048871,15.658751926916068,18.35101008193045,1.0420650745651052,2.3872207498834612,1.6575289379094897,-0.7438573366213888,33.1919209414576,0.5349998474121094,-0.9074007479800734,-2.053000068664552,-4.532807574762749,0.426807437433645,-3.292903821713651,-0.8130963156154536,1.3238446723655422,11.604099562286319,-19.438936321052534,1.2399037530490995,5,0.8550004959106445,1.7124996185302734,1.2850003242492676,0.030000686645507812,0.5,0,0.009913468666160385,2.3478181546779164,28.06999969482422,1.5833468437967781,28.40500068664551,4.500013004690358,28.920000076293945,0.009913468666160385 4687,2019-05-21,27.8700008392334,28.04999923706055,27.65999984741211,27.78000068664551,3051562.0,0.004686412011098318,-1.3636195496370493,-0.4499990463293118,18.03799887812535,17.087258742327062,0.735440368557569,2.111479500071333,1.5725621147526248,-0.8244498706535666,31.622572401086803,0.38999938964844105,-1.1704665840246058,-1.7617490768432624,-4.303715029189149,0.7802168755026244,-3.0327320530162076,-0.49076610067031723,0.924951549491599,20.47789168344005,-8.89986396355403,1.270982976172944,5,0.5549993515014648,1.582498550415039,1.1574993133544922,-0.10000038146972656,0.4899997711181605,1,0.0021528333023197455,1.0188719986180688,27.739999771118164,2.3478181546779164,28.06999969482422,1.5833468437967781,28.40500068664551,0.0021528333023197455 4688,2019-05-22,27.63999938964844,27.82500076293945,27.40999984741211,27.82500076293945,2713830.0,-0.008252653127343246,3.4864630801906613,-2.055567329292589,14.891433070841359,15.921871413163206,0.8082301838935493,2.176634940648004,1.8394061336050136,-0.5378921546367472,30.073117816519492,0.46000099182128906,-1.3708264100976528,-1.8162505149841266,-4.401167889573049,0.7686668596047994,-3.1087092022785896,-0.5237918276896636,0.9344615141744157,21.90473422439916,-2.4980118488526237,1.2924586872944628,5,0.7050008773803675,1.7325000762939418,1.3875007629394496,0.13000106811523082,1.2600002288818324,2,0.025144707314447512,-1.3636195496370493,27.8700008392334,1.0188719986180688,27.739999771118164,2.3478181546779164,28.06999969482422,0.025144707314447512 4689,2019-05-23,27.024999618530273,27.3799991607666,26.959999084472656,27.3799991607666,4291667.0,-0.02225035400501829,1.3662006640805493,1.9189022001361646,13.649303357184579,15.341688730913226,1.2742675656977696,2.6075327460312927,2.4713218075643937,0.1242749757806152,29.02489119794833,0.6800003051757848,-1.4959234759934859,-2.2295002937316895,-4.915269567779237,0.4562689803158584,-3.572384930755465,-0.8866156567079138,1.3165690740104345,4.8507855713362416,-17.26428420285831,1.3428846370237741,5,0.9724998474121094,2.122499465942383,2.1675004959106445,0.7575006484985352,2.175001144409176,3,0.0505087804028026,3.4864630801906613,27.63999938964844,-1.3636195496370493,27.8700008392334,1.0188719986180688,27.739999771118164,0.0505087804028026 4690,2019-05-24,27.01000022888184,27.190000534057614,26.94499969482422,26.989999771118164,2964267.0,-0.0005550190512546571,-3.4545359966707636,-0.05633939029239887,15.157914349239064,16.354640152503265,1.1324449484785397,2.4309519939253157,2.4911611306565646,0.1930605650677215,27.925419893306426,0.24500083923339488,-1.5752560387899166,-2.0437497138977,-4.77217869824932,0.6846792704539197,-3.407964206073512,-0.6795352217218884,1.0552545420452581,5.603495052403073,-14.22100400775625,1.3642144921758104,5,0.9799995422363246,2.129999160766598,2.501249790191647,0.8524999618530238,2.2199993133544886,4,0.04887077688406438,1.3662006640805493,27.024999618530273,3.4864630801906613,27.63999938964844,-1.3636195496370493,27.8700008392334,0.04887077688406438 4691,2019-05-27,27.04999923706055,27.184999465942386,26.95000076293945,27.13999938964844,1865051.0,0.0014808962547117055,1.6110922731319401,-4.499904634750298,19.191920164956798,16.783796890034044,0.9965851086723809,2.190178535268288,2.444961027051143,0.20475230528796473,27.352299381864725,0.2349987030029368,-1.6128378136918151,-1.8050006866455028,-4.507814138450453,0.897812765159447,-3.1564074125479777,-0.45359396074302794,0.7912045186459729,9.502224953309067,-10.995998234821457,1.351406725902475,5,0.9400005340576136,2.090000152587887,2.7025008201599086,0.8200006484985316,2.4050006866455007,0,0.03900186081078871,-3.4545359966707636,27.01000022888184,1.3662006640805493,27.024999618530273,3.4864630801906613,27.63999938964844,0.03900186081078871 4692,2019-05-28,26.614999771118164,27.145000457763672,26.61000061035156,27.1200008392334,5806188.0,-0.016081311578981627,-1.0776717726882017,5.611113465858518,18.581911993351838,16.60456535152188,1.229295026544193,2.4096664292266894,2.85374733693277,0.6881604229633282,26.646403146880367,0.5349998474121129,-1.6462825033893438,-2.0247501373291,-4.720806762905802,0.6713064882476019,-3.372778450117451,-0.6767218245407491,1.0469631724118997,0.4114535093643526,-21.268386366651495,1.3480283127883508,5,0.9200000762939453,2.3575000762939453,3.2874999046325684,1.3450002670288086,3.065000534057617,1,0.0610557961290461,1.6110922731319401,27.04999923706055,-3.4545359966707636,27.01000022888184,1.3662006640805493,27.024999618530273,0.0610557961290461 4693,2019-05-29,26.53000068664551,26.6200008392334,26.35000038146973,26.43000030517578,3901991.0,-0.003193653398595564,-1.0769247698346038,-0.19802013853743253,19.895295539200603,16.835900575693117,1.0500433545465917,2.2667050259418353,2.904557562737164,0.8287505464849083,26.547223313107832,0.2700004577636683,-1.6041536246520245,-1.8912492752075174,-4.523594429477026,0.7410958790619908,-3.2074218523422715,-0.5750766980727633,0.9215697902488529,17.475778495452047,-5.2930634142133925,1.316172577134755,5,0.7949991226196289,2.2749996185302734,3.6974987983703578,1.7274990081787074,3.0599994659423793,2,0.06897851022775203,-1.0776717726882017,26.614999771118164,1.6110922731319401,27.04999923706055,-3.4545359966707636,27.01000022888184,0.06897851022775203 4694,2019-05-30,26.72500038146973,26.82500076293945,26.6299991607666,26.684999465942386,1626469.0,0.00735015792601823,-1.5999949137885483,0.40000762936541334,24.146648347117278,17.69013084743699,0.6612073684665241,1.8258684031410262,2.6737062181243623,0.6773084484382288,25.947922245322214,0.2950000762939382,-1.6156126465914546,-1.480749607086178,-3.909986619990157,0.9484874058178008,-2.6953681135381693,-0.2661311006341869,0.5062560763397066,44.64284903338351,20.794693086595714,1.21461850645199,5,0.5024995803832972,2.074999809265133,3.504999160766598,1.5324993133544886,2.7799987792968714,3,0.08138444175920823,-1.0769247698346038,26.53000068664551,-1.0776717726882017,26.614999771118164,1.6110922731319401,27.04999923706055,0.08138444175920823 4695,2019-05-31,26.3799991607666,26.51000022888184,26.23500061035156,26.42499923706055,3954295.0,-0.012909306483764982,1.5581114768059572,-1.124976158687863,24.740926753871094,18.699261383765325,0.8283851137627423,1.9162789486056369,2.968436248134516,1.0614292143336712,25.519376746821067,0.48999977111817117,-1.679075456010139,-1.6017507553100572,-3.817268434178729,0.6137669235586145,-2.709509594744393,-0.49399191587572133,0.6750060817748924,15.263023693314292,-10.801696767551707,1.1077588394343352,5,0.7625007629394531,2.345001220703125,3.853750228881836,1.8775005340576172,2.8600006103515625,4,0.10689923017006264,-1.5999949137885483,26.72500038146973,-1.0769247698346038,26.53000068664551,-1.0776717726882017,26.614999771118164,0.10689923017006264 4696,2019-06-03,26.47500038146973,26.53000068664551,26.06999969482422,26.13500022888184,2722982.0,0.0036012594285605992,1.0444453863434227,-7.555546136565334,18.284138434258296,18.726610223335655,0.5979545099239054,1.600509352842785,2.8374159786725244,1.0015473080592834,27.533654754219484,0.4600009918212926,-1.6841033944416033,-1.3144995689392047,-3.334355969608513,0.7053568317301036,-2.3244277692738606,-0.3045713686045488,0.41600393463377827,37.674455740672066,12.041754344341342,1.009928200334655,6,0.4724998474121058,2.1674995422363246,3.7587490081787074,1.7824993133544886,2.8449993133544886,0,0.10406040117358661,1.5581114768059572,26.3799991607666,-1.5999949137885483,26.72500038146973,-1.0769247698346038,26.53000068664551,0.10406040117358661 4697,2019-06-04,26.989999771118164,27.06999969482422,26.20499992370605,26.274999618530273,3760750.0,0.01945229016913963,-1.023392360785775,2.102940681484141,25.12886889341364,19.864103092510355,-0.061463967726943736,0.9366348558983617,2.3103372351874647,0.517513887992294,29.737134482544036,0.8649997711181676,-1.6380288282216746,-0.6745001792907708,-2.5559411345300767,1.206940775948535,-1.6152206569104237,0.26622029832888217,-0.9200000762939453,92.00000762939453,68.27845820600359,0.9407204776196524,6,-0.2650003433227539,1.6525001525878906,3.2749996185302734,1.427499771118164,2.4549999237060547,1,0.0913301286955055,1.0444453863434227,26.47500038146973,1.5581114768059572,26.3799991607666,-1.5999949137885483,26.72500038146973,0.0913301286955055 4698,2019-06-05,27.07500076293945,27.21500015258789,26.895000457763672,26.96999931335449,3188425.0,0.00314935133538774,-1.5098097880966794,0.14685514290439783,30.724653705920133,21.761364242369858,-0.26265982164281354,0.7224957461126671,2.2233445850054387,0.46923735304385517,31.618457995669445,0.31999969482421875,-1.554211360484036,-0.4839992523193395,-2.238820047620493,1.270821542981814,-1.361409649969918,0.393411145331239,-1.0050010681152308,87.77298395828791,64.0030421644116,0.8774103976505772,6,-0.4325008392333949,1.5349988937377965,3.2299985885620153,1.5124988555908239,2.2799987792968786,2,0.09621420014148563,-1.023392360785775,26.989999771118164,1.0444453863434227,26.47500038146973,1.5581114768059572,26.3799991607666,0.09621420014148563 4699,2019-06-06,26.98500061035156,27.395000457763672,26.84499931335449,27.125,2349902.0,-0.003324105265071098,-1.619040698994532,-1.3333091133676385,33.073346886113725,23.751967857578155,-0.19995792196656126,0.7032416317289645,2.311233304195394,0.5969291454851415,32.58602120968612,0.5500011444091832,-1.4940600921510239,-0.4817494392395041,-2.1469325041525735,1.1834336256735654,-1.3143409716960406,0.3508420932170324,-0.8692008972167926,69.0566331069465,43.99179613773261,0.8325915324565355,6,-0.25250053405761363,1.6249990463256871,3.319998741149906,1.6024990081787145,2.4399986267089915,3,0.09653509295223217,-1.5098097880966794,27.07500076293945,-1.023392360785775,26.989999771118164,1.0444453863434227,26.47500038146973,0.09653509295223217 4700,2019-06-07,27.31999969482422,27.36000061035156,27.0049991607666,27.04999923706055,2769898.0,0.012414270035041364,1.0285664461422972,-1.9285831062669556,43.45794475820947,26.448192812384008,-0.5435156697808239,0.2677710683091945,1.9744258422638161,0.3030700527093657,33.323998503586985,0.375,-1.3879003364116613,-0.07425031661987447,-1.62269017443559,1.474189541195841,-0.8484702455277322,0.6999696122879833,-1.1274479370117163,94.33956832046894,64.78070738563925,0.7742199289078574,6,-0.5874996185302734,1.2325000762939453,2.984999656677246,1.2674999237060547,2.220001220703125,4,0.0799780194125086,-1.619040698994532,26.98500061035156,-1.5098097880966794,27.07500076293945,-1.023392360785775,26.989999771118164,0.0799780194125086 4701,2019-06-11,27.375,27.70000076293945,27.375,27.54999923706055,4538023.0,0.0020131883524947547,-2.714310626702957,-0.6481442235691595,42.105250349376355,29.061897074164506,-0.6119159431846164,0.14498987353471904,1.9114489877497647,0.2977711238624323,33.739576899330835,0.3800010681152308,-1.203438474485658,0.028499984741209516,-1.4560204864776125,1.5130204559600315,-0.7137602508682015,0.7707602203506205,-1.1103013201904268,78.26083073598123,45.58891097805116,0.7422602356094119,6,-0.48999977111816406,0.8199996948242188,3.0224995613098145,1.2124996185302734,2.0900001525878906,1,0.06812784552029827,1.0285664461422972,27.31999969482422,-1.619040698994532,26.98500061035156,-1.5098097880966794,27.07500076293945,0.06812784552029827 4702,2019-06-12,27.3700008392334,27.48500061035156,27.21500015258789,27.25,2266385.0,-0.0001826177448986943,-1.842102093058237,-0.6857220708446727,45.360846365252876,31.89140272150365,-0.5459720033594095,0.04519438224355454,1.912117626912245,0.34320719880449957,34.26331793420525,0.2700004577636683,-1.0435502092036018,0.09150075912475586,-1.2432222686342627,1.4262237868837744,-0.5758607547547534,0.7588622730042651,-0.9904779927734353,61.40358313237465,26.23907328804605,0.6673615138795099,6,-0.4850006103515625,0.7499990463256836,2.888749122619629,1.2774982452392578,1.9849987030029297,2,0.07124584566309555,-2.714310626702957,27.375,1.0285664461422972,27.31999969482422,-1.619040698994532,26.98500061035156,0.07124584566309555 4703,2019-06-13,27.440000534057614,27.45000076293945,27.190000534057614,27.239999771118164,2138216.0,0.0025575335286023293,1.3636253294493759,1.6666613685130436,58.773811636046844,35.73886530916249,-0.5289367185320728,-0.14900793390942013,1.8298072736250894,0.31462166164736516,35.39453752726012,0.26000022888183594,-0.9333878593283806,0.23550043106078888,-0.8584154360824243,1.329416298204002,-0.3114575025108195,0.7824583646323973,-0.9548394542792913,69.59066806166861,29.327965390429505,0.5469579335716067,6,-0.5550003051757777,0.40499973297119496,2.7112493515014684,1.2324991226196325,2.055000305175785,3,0.07306848111311326,-1.842102093058237,27.3700008392334,-2.714310626702957,27.375,1.0285664461422972,27.31999969482422,0.07306848111311326 4704,2019-06-14,27.3799991607666,27.47500038146973,27.274999618530273,27.45499992370605,1903411.0,-0.00218663892577331,2.4782233721430122,-0.375002384176685,57.6763268736733,39.39835421136274,-0.40929457504308786,-0.17890705239047833,1.862362245643471,0.40413337071328215,35.5182610983473,0.20000076293945668,-0.77725097808068,0.22674913406372,-0.7159416956891604,1.1694399638166004,-0.244596280812722,0.698094548940162,-0.797650906335388,53.95671014679717,8.925270475209828,0.4713454148764405,6,-0.4949989318847656,0.2950010299682617,2.718750476837158,1.4625005722045898,2.0950012207031286,4,0.07213295989795898,1.3636253294493759,27.440000534057614,-1.842102093058237,27.3700008392334,-2.714310626702957,27.375,0.07213295989795898 4705,2019-06-17,27.36000061035156,27.5049991607666,27.274999618530273,27.399999618530273,2766209.0,-0.000730407269102451,-1.190461485363439,0.5333146838920415,56.48538603469285,43.64293727807769,-0.26335870971086806,-0.22643666461111422,1.8679784404557047,0.45606098259593253,35.62297350547375,0.22999954223632812,-0.622317980891804,0.24225053787231232,-0.6035781641106723,1.088079239855297,-0.18066381311918178,0.6651648888638064,-0.6882401552396864,33.33333333333333,-15.523425302476795,0.42291435099149266,6,-0.4075002670288086,0.31499958038330433,2.552498817443851,1.4824991226196325,2.8599987030029297,0,0.07547509432173438,2.4782233721430122,27.3799991607666,1.3636253294493759,27.440000534057614,-1.842102093058237,27.3700008392334,0.07547509432173438 4706,2019-06-18,28.01499938964844,28.084999084472656,27.09499931335449,27.399999618530273,4538386.0,0.023940013329132315,1.622518865088417,-15.37537551857199,76.81992939152627,49.386388444534646,-0.7564886882643478,-0.9062402266281318,1.178993280978652,-0.1625564793183507,34.8579356099366,0.9899997711181676,-0.4717980482793003,0.8834993362426786,-0.012380687140549185,1.7793793596259064,0.4355593245510647,1.3314393479342925,-1.2609797099103623,92.9293221204331,36.377107641559135,0.44794001169161424,6,-0.5500001907348668,-0.462499618530277,1.797500610351559,0.8275003433227504,2.44000053405761,1,0.054435179693146596,-1.190461485363439,27.36000061035156,2.4782233721430122,27.3799991607666,1.3636253294493759,27.440000534057614,0.054435179693146596 4707,2019-06-19,27.93000030517578,28.03000068664551,27.82999992370605,28.0,2570267.0,-0.0030340562671604676,2.076909533730391,-0.11382068435074073,76.81992939152607,54.50808574293531,-0.5857231990472833,-0.8606411803305676,1.22638324340965,-0.04481375442823676,34.05155411589478,0.20000076293946023,-0.2910006397043148,0.7955002784729004,-0.11112957950309621,1.702130136448897,0.34218534948490387,1.248815207460897,-1.042882684964244,84.34355402710753,21.90458799410964,0.45331492898799797,6,-0.46500110626220703,-0.3775005340576172,1.831249713897705,0.9124994277954102,2.309999465942383,2,0.05495881957178694,1.622518865088417,28.01499938964844,-1.190461485363439,27.36000061035156,2.4782233721430122,27.3799991607666,0.05495881957178694 4708,2019-06-20,28.334999084472656,28.51000022888184,27.98500061035156,28.01499938964844,3285632.0,0.014500493192684427,-1.7631758588150117,-4.571444141689322,78.54609869116534,59.56061372127438,-0.8864108673607269,-1.2763413398080274,0.7875448820955988,-0.4139023998335176,33.119936433721534,0.5799999237060582,-0.07315956200770657,1.1657490730285645,0.1330305119887072,2.1984676340684217,0.6493897925086358,1.682108353548493,-1.3280933178350054,87.63243595895747,21.994654725747765,0.5163592805199285,6,-0.5774993896484375,-0.7824993133544922,1.42625093460083,0.5075006484985352,1.9650001525878942,3,0.03599789979603796,2.076909533730391,27.93000030517578,1.622518865088417,28.01499938964844,-1.190461485363439,27.36000061035156,0.03599789979603796 4709,2019-06-21,28.38999938964844,28.60000038146973,28.31999969482422,28.38999938964844,8439832.0,0.0019410731234477119,-3.000027247956251,0.0,89.72337379480663,64.70121694756294,-0.805902387450999,-1.289973592447744,0.6899421509245016,-0.4404514297575126,31.70512556893422,0.28000068664551137,0.10179270380181649,1.1524993896484403,-0.012080577529726355,2.317079356826607,0.5702094060593588,1.734789373237522,-1.2027222875414871,86.04645562914585,13.456768627965644,0.5822899835890827,6,-0.5424995422363317,-1.0549993515014684,1.3425006866455043,0.5974998474121058,1.94000053405761,4,0.038922207585107005,-1.7631758588150117,28.334999084472656,2.076909533730391,27.93000030517578,1.622518865088417,28.01499938964844,0.038922207585107005 4710,2019-06-24,28.32999992370605,28.45000076293945,28.18000030517578,28.40999984741211,2875223.0,-0.0021134014523531697,2.3749687079047868,-100.0,87.17441227555129,69.70890160602681,-0.6566182135108711,-1.1868637271077525,0.7160797470130227,-0.35126239431094675,30.091609437586524,0.2700004577636683,0.24320895292393274,1.0264999389648395,-0.2297979516644162,2.282797829594095,0.39835099365021165,1.6546488842794673,-0.9449415624883102,82.05978298063211,4.844796939190957,0.6281489453146284,6,-0.48250007629394176,-0.9949998855590785,0.926249504089359,0.6624994277954137,1.1000003814697301,0,0.040416535857649594,-3.000027247956251,28.38999938964844,-1.7631758588150117,28.334999084472656,2.076909533730391,27.93000030517578,0.040416535857649594 4711,2019-06-25,28.104999542236328,28.3700008392334,28.065000534057614,28.13500022888184,2175090.0,-0.007942124323178978,-4.545525480743928,0.3750089407052706,75.28348613774611,73.03363935852607,-0.3544521153729292,-0.9262628217643822,0.9021324806370004,-0.09537005480310512,28.30412577281568,0.3050003051757848,0.3816099151328807,0.7487495422363288,-0.5505894380384504,2.048088522511108,0.099080052098941,1.3984190323737167,-0.5498492981833074,35.714214940723735,-37.993467532052335,0.6496694901373888,6,-0.25749969482421875,-0.7699995040893555,1.1137499809265137,0.8874998092651367,1.4050006866455114,1,0.07525350669156672,2.3749687079047868,28.32999992370605,-3.000027247956251,28.38999938964844,-1.7631758588150117,28.334999084472656,0.07525350669156672 4712,2019-06-26,28.239999771118164,28.315000534057614,27.834999084472656,28.0,2471023.0,0.004803423984368171,1.461537709135218,-7.999809269501246,75.83151690777113,74.92893994427322,-0.3945567114961932,-0.9837157051605878,0.7196013370919587,-0.1919928312443986,25.968739819318614,0.4800014495849574,0.4661946467240803,0.8024997711181641,-0.504877594613184,2.109877136849512,0.14881108825249,1.4561884539838381,-0.5385705078268046,52.94117647058799,-18.20299253118941,0.6536886828656744,6,-0.3924999237060547,-0.9049997329711914,0.783750057220459,0.7524995803833008,1.1599998474121094,2,0.07843485023159347,-4.545525480743928,28.104999542236328,2.3749687079047868,28.32999992370605,-3.000027247956251,28.38999938964844,0.07843485023159347 4713,2019-06-27,28.36000061035156,28.524999618530273,28.26000022888184,28.399999618530273,2211563.0,0.0042493215370391635,-1.208330353098288,-0.16666269301990688,80.08757959125053,77.41907913511514,-0.4138525290258386,-1.0114453768030565,0.5552242127147835,-0.27364649907205063,23.329244157121803,0.2849998474121094,0.5618453030530297,0.8310006141662569,-0.4650562700912779,2.1270574984237918,0.18297217203749128,1.4790290562950226,-0.5327713905152258,68.62753408912336,-2.6658265562737,0.6480284421287672,6,-0.5125007629394496,-1.0250005722045863,0.5787491798400914,0.6324987411499059,-0.010000228881828832,3,0.06629051905169536,1.461537709135218,28.239999771118164,-4.545525480743928,28.104999542236328,2.3749687079047868,28.32999992370605,0.06629051905169536 4714,2019-06-28,28.899999618530273,28.940000534057614,28.3799991607666,28.3799991607666,3574268.0,0.019040867297499764,-1.153849539669135,-13.000333794286194,81.7269576207892,80.22369820023695,-0.7996575215738666,-1.454728880032718,-0.033140152966538494,-0.7722479853233679,21.376441367849573,0.5799999237060547,0.6660203137938367,1.2622496604919426,-0.11237525480186861,2.636874575785754,0.5749372028450352,1.94956211813885,-1.0650005340576172,96.3800123934349,26.845114814458327,0.6873124576469064,6,-0.8824996948242223,-1.3949995040893555,-0.041249752044677734,0.0924997329711914,-1.0200004577636719,4,0.048442894014179005,-1.208330353098288,28.36000061035156,1.461537709135218,28.239999771118164,-4.545525480743928,28.104999542236328,0.048442894014179005 4715,2019-07-01,29.20000076293945,29.42499923706055,29.20000076293945,29.35000038146973,2964222.0,0.010380662573324706,-1.9999872843100628,-0.2884605509298453,83.36385559645318,80.95080111189549,-0.90653883658414,-1.615455478756001,-0.3803073506273762,-1.0259724234658094,19.185864953754283,0.524999618530277,0.7396971653593525,1.4212507247924755,0.011761087268887138,2.830740362316064,0.7165059060306831,2.125995543554268,-1.1882014465331991,85.84915392901743,16.698507430765787,0.7047448187617941,7,-0.5725011825561488,-1.4525012969970668,-0.62750148773193,-0.05250167846679332,-0.6900005340576101,0,0.03869860038499695,-1.153849539669135,28.899999618530273,-1.208330353098288,28.36000061035156,1.461537709135218,28.239999771118164,0.03869860038499695 4716,2019-07-02,29.229999542236328,29.375,29.065000534057614,29.29999923706055,2356007.0,0.0010273554285298303,1.81816132612016,0.46666581895400894,83.69567245529282,81.71477256342513,-0.8337420643438698,-1.5056704896177777,-0.46615553685791866,-1.0171934638439346,16.617553140220735,0.30999946594238637,0.8320048653199876,1.3134995460510268,-0.09799468787296561,2.7249937799750192,0.6077524290890288,2.019246663013025,-0.9638242401123023,87.73586942700355,16.87801590899585,0.705747116961997,7,-0.6000003814697266,-1.4825000762939453,-0.6649999618530273,-0.09000015258789062,-0.5450000762939418,1,0.006842311531700895,-1.9999872843100628,29.20000076293945,-1.153849539669135,28.899999618530273,-1.208330353098288,28.36000061035156,0.006842311531700895 4717,2019-07-03,29.45499992370605,29.489999771118164,29.190000534057614,29.29999923706055,1745102.0,0.007697584159883641,1.6666553638791484,-2.2143051771115028,84.56263110990118,82.38327616550689,-0.9159993062138234,-1.619566572062368,-0.758276227059131,-1.2020334111723692,15.33370946074718,0.2999992370605504,0.947710025321669,1.4152499198913553,-0.0833999244842083,2.913899764266919,0.6659249977035735,2.164574842079137,-0.9802363132934495,97.15448289123117,25.056673734100826,0.749324922187782,7,-0.792500495910641,-1.6750001907348597,-0.8900003433227504,-0.31500053405761363,-0.0550003051757777,2,0.0018672655005347316,1.81816132612016,29.229999542236328,-1.9999872843100628,29.20000076293945,-1.153849539669135,28.899999618530273,0.0018672655005347316 4718,2019-07-04,29.68000030517578,29.795000076293945,29.440000534057614,29.489999771118164,1792842.0,0.007638783977339081,-1.4482810783791074,1.2258044668677115,87.33772808481494,82.11820441995225,-1.0394573660474684,-1.7279956957819707,-1.0509393640335851,-1.3730222389160538,14.468796952231177,0.3549995422363317,0.9625989746141386,1.510000324249269,-0.08529854323386132,3.1052991917323993,0.7123508905077038,2.307649757990834,-1.0021894626220664,91.87281295324775,16.758184575061236,0.7976494337415658,7,-0.8650007247924805,-1.7475004196166992,-1.4262504577636719,-0.7075004577636719,-1.0050010681152308,3,-0.009433985302105263,1.6666553638791484,29.45499992370605,1.81816132612016,29.229999542236328,-1.9999872843100628,29.20000076293945,-0.009433985302105263 4719,2019-07-05,29.59000015258789,29.645000457763672,29.434999465942386,29.57999992370605,1920787.0,-0.0030323501233993078,2.4999920527695507,0.05263263564726058,85.39684385040064,81.92069681715773,-0.850807712752836,-1.510260909745341,-1.0281414182113977,-1.2269098272040253,13.958420959437687,0.24500083923339488,0.9889972796321942,1.289750194549562,-0.32345345770464107,2.902953846803765,0.4831483684224622,2.0963520206766617,-0.6887514632861311,71.91780106080017,-8.13150242510335,0.8066018261271007,7,-0.7750005722045898,-1.6575002670288086,-1.525000095367428,-0.7475004196166992,-1.0650005340576172,4,-0.04190604138978726,-1.4482810783791074,29.68000030517578,1.6666553638791484,29.45499992370605,1.81816132612016,29.229999542236328,-0.04190604138978726 4720,2019-07-08,29.5049991607666,29.65500068664551,29.375,29.459999084472656,1489337.0,-0.002872625595909506,-1.6046788087401969,4.499904634749498,78.87596541045312,82.31986118079185,-0.6499548171590099,-1.3208950789205893,-1.0115875937132728,-1.0956208052953045,13.367500500637997,0.28000068664551137,0.975993627587517,1.0954992294311516,-0.5340530204670912,2.7250514793293945,0.2807231044820284,1.9102753543802748,-0.4250001940664063,60.27382227680107,-17.396642792776206,0.8147761249491221,7,-0.6899995803833008,-1.5724992752075195,-1.4912490844726562,-0.6624994277954102,-0.4749984741210902,0,-0.0550754125138494,2.4999920527695507,29.59000015258789,-1.4482810783791074,29.68000030517578,1.6666553638791484,29.45499992370605,-0.0550754125138494 4721,2019-07-09,29.239999771118164,29.53000068664551,28.97500038146973,29.440000534057614,2999129.0,-0.008981508123572901,1.9210460272046836,-4.44445386343399,73.73187241497263,82.08656734825868,-0.23135368380108545,-0.9581347121119812,-0.8195259197636275,-0.7884381856434715,13.169223363688143,0.5550003051757812,0.9307344155863859,0.7372498512268066,-0.8560896547092085,2.330589357162822,-0.05941990174120093,1.5339196041948142,0.5550003051757812,32.31701076489331,-42.67071795287629,0.7966697529680067,7,-0.21249961853027344,-1.307499885559082,-1.3062496185302734,-0.4549999237060547,-0.7899990081787145,1,-0.024965784813629988,-1.6046788087401969,29.5049991607666,2.4999920527695507,29.59000015258789,-1.4482810783791074,29.68000030517578,-0.024965784813629988 4722,2019-07-10,29.31999969482422,29.48500061035156,29.21999931335449,29.25,1751754.0,0.0027359755243594464,-3.076909533730227,-0.3499971389879709,70.22587381583868,80.99082226210182,-0.1587377817521194,-0.9323576331671362,-0.9696528038023544,-0.828235522852868,12.71467283527249,0.2650012969970703,0.9044008290997603,0.7197498321533189,-0.8194654941630723,2.25896515846971,-0.04985783100487495,1.4893574953115127,0.4586003875732416,42.073102652610956,-30.021558862633924,0.7696076631581953,7,-0.2325000762939453,-1.3199996948242188,-1.5249996185302734,-0.6175003051757812,-1.0900001525878906,2,-0.02165757965522519,1.9210460272046836,29.239999771118164,-1.6046788087401969,29.5049991607666,2.4999920527695507,29.59000015258789,-0.02165757965522519 4723,2019-07-11,29.44499969482422,29.65999984741211,29.309999465942386,29.48500061035156,1817939.0,0.004263301545056386,-1.2580569740971186,-0.5714441416893226,71.05788134393012,79.8053693424508,-0.12700076400352245,-0.9480536167250051,-1.1641283460426806,-0.907906135675244,12.305616263328611,0.350000381469723,0.9501523525186073,0.7444998741149895,-0.7366124988410689,2.225612247071048,0.003943687636958515,1.4850560605930205,0.31752839355468865,68.61309193984452,-1.645843806707802,0.7405561864780293,7,-0.05999946594238281,-1.125,-1.7612500190734863,-0.7425003051757812,-0.8649997711181676,3,-0.0015282756583575585,-3.076909533730227,29.31999969482422,1.9210460272046836,29.239999771118164,-1.6046788087401969,29.5049991607666,-0.0015282756583575585 4724,2019-07-12,29.354999542236328,29.65999984741211,29.35000038146973,29.479999542236328,2259701.0,-0.003056551316715117,-3.5926417813446747,3.1249284760636002,70.21694100616155,78.34460105464062,0.03836281118464768,-0.7404691503848753,-1.15043410723667,-0.7846151110567661,11.933538233599798,0.30999946594237926,0.9892174144712662,0.555749702453614,-0.8138189894319261,1.925318394339154,-0.12903464348915605,1.240534048396384,0.3917779920043962,55.474373289301624,-12.742762669079497,0.6847843459427693,7,0.030000686645507812,-1.0349998474121094,-1.7287497520446777,-0.6525001525878906,-0.4799995422363281,4,-0.02316471864349323,-1.2580569740971186,29.44499969482422,-3.076909533730227,29.31999969482422,1.9210460272046836,29.239999771118164,-0.02316471864349323 4725,2019-07-15,29.42499923706055,29.684999465942386,29.23500061035156,29.5,1842810.0,0.0023845919235496726,1.022468153685257,0.6000061035155966,77.73107358034827,77.68186784631345,0.004062792171900753,-0.6828417982692407,-1.2918579643193162,-0.8103599480950905,11.51287320058407,0.4499988555908274,1.016009504712727,0.5224994659423849,-0.6928909115324444,1.7378898434172143,-0.08519572279503151,1.1301946546798014,0.30634275412475276,63.38020223294399,-8.578688165485516,0.6076951887374152,7,-0.03999900817871449,-1.024999618530277,-1.7537493705749547,-0.7224998474121129,-0.8099994659423864,0,-0.03058622402262412,-3.5926417813446747,29.354999542236328,-1.2580569740971186,29.44499969482422,-3.076909533730227,29.31999969482422,-0.03058622402262412 4726,2019-07-16,29.540000915527344,29.584999084472656,29.30500030517578,29.43000030517578,2798911.0,0.0039082984349563255,1.8000305180437934,-1.4666598850516945,77.54236774450607,76.90183858349178,-0.06966700087794919,-0.7143619800646199,-1.4610115800867085,-0.8844595377202253,12.359610578395202,0.279998779296875,0.9977612213898048,0.561251068115233,-0.6102567057606549,1.7327588419911208,-0.024502818822710992,1.147004955053177,0.17621424346364734,68.81752627218033,-5.317837136839756,0.5857538869379434,7,-0.1550006866455078,-1.095001220703125,-1.897500991821289,-0.8375015258789062,-0.4550018310546875,1,-0.01726473300864917,1.022468153685257,29.42499923706055,-3.5926417813446747,29.354999542236328,-1.2580569740971186,29.44499969482422,-0.01726473300864917 4727,2019-07-17,29.46500015258789,29.76000022888184,29.354999542236328,29.57999992370605,2172430.0,-0.002538956012693605,-1.4179073885343279,-1.0454466638923245,73.86605565662163,75.4049860914703,0.007712526698000488,-0.5464851318952775,-1.4153932934527305,-0.7736870483507765,13.375024302202773,0.40500068664551137,0.9412202906196541,0.40950031280517507,-0.6702459766497526,1.4892466022601027,-0.13037283192229054,0.9493734575326407,-0.4899997711181605,43.80946844879773,-29.741086790427005,0.5398731447274643,7,-0.09749984741210582,-1.0200004577636719,-1.9250001907348633,-0.7625007629394531,-0.4200000762939453,2,-0.03444762886109454,1.8000305180437934,29.540000915527344,1.022468153685257,29.42499923706055,-3.5926417813446747,29.354999542236328,-0.03444762886109454 4728,2019-07-18,29.354999542236328,29.61000061035156,29.315000534057614,29.44499969482422,2034425.0,-0.0037332635256036584,-2.4706265146753776,0.7826115801171191,62.06893760403123,72.81299650854037,0.0746096035182866,-0.37539738432124636,-1.326826603347186,-0.6302669445089357,13.780546094650049,0.2950000762939453,0.8766651450756058,0.2484996795654304,-0.7832444668336151,1.280243825964476,-0.2673723936340906,0.7643717527649514,-0.36429916381835525,22.85695601469241,-45.83101705459467,0.515872073199522,7,0.012500762939456678,-0.9099998474121094,-1.8524994850158691,-0.6525001525878906,-0.46999931335448863,3,-0.03832396585056441,-1.4179073885343279,29.46500015258789,1.8000305180437934,29.540000915527344,1.022468153685257,29.42499923706055,-0.03832396585056441 4729,2019-07-19,29.4950008392334,29.709999084472656,29.32999992370605,29.60000038146973,2212092.0,0.004769248822355854,1.3384783323160931,1.1666596024244873,58.55070604898953,70.55463435726664,-0.08971944909385954,-0.4515198089173573,-1.4756324670583751,-0.7342583201836348,14.12249257144807,0.3799991607666051,0.7866594438858883,0.33325090408325053,-0.6543420861293328,1.3208438942958338,-0.1605455910230411,0.8270473991895422,-0.48891446380614667,49.523889104853396,-16.29133389428604,0.4937964951062924,7,-0.12750053405761363,-1.0500011444091797,-2.130000591278076,-0.7925014495849609,-0.5150012969970703,4,-0.031022237311152723,-2.4706265146753776,29.354999542236328,-1.4179073885343279,29.46500015258789,1.8000305180437934,29.540000915527344,-0.031022237311152723 4730,2019-07-22,29.47500038146973,29.649999618530273,29.40500068664551,29.489999771118164,1401280.0,-0.0006780965314320264,-2.1613014372909043,0.14285195277017024,57.14285714285726,68.7114104381427,-0.08316780577382232,-0.3597870192260224,-1.4629162561190014,-0.6751245713075171,14.78882556610181,0.24499893188476207,0.6565723683601803,0.2560004234313986,-0.6586327847512052,1.1706336316140025,-0.2013161806599051,0.7133170275227023,-0.4538357289733881,37.36266039547148,-24.61894434442842,0.45731660409130215,7,0.014999389648433947,-1.0300006866455114,-2.1950001716613805,-0.7725009918212926,-0.25,0,-0.020356246775383835,1.3384783323160931,29.4950008392334,-2.4706265146753776,29.354999542236328,-1.4179073885343279,29.46500015258789,-0.020356246775383835 4731,2019-07-23,30.21999931335449,30.34000015258789,29.54999923706055,29.54999923706055,3522158.0,0.025275620771598728,-1.3582114196081254,-44.66848931842313,67.11404642144561,68.3656518387657,-0.7538054343843363,-0.9889133229957281,-2.1925079650390167,-1.3839250148121565,16.17670535839227,0.8649997711181605,0.5504022505411967,0.8952493667602504,0.03550979388829134,1.7549889396322094,0.46537958032427085,1.3251191531962299,-1.1840579493304375,88.29259669330722,29.4894554750081,0.42986978643598023,7,-0.4324989318847621,-1.5024995803832972,-2.90624904632568,-1.5174999237060511,-1.0249996185302699,1,-0.05311050889160873,-2.1613014372909043,29.47500038146973,1.3384783323160931,29.4950008392334,-2.4706265146753776,29.354999542236328,-0.05311050889160873 4732,2019-07-24,30.45499992370605,30.54999923706055,30.10000038146973,30.184999465942386,2881136.0,0.007776327455034426,-1.0454557276991565,0.4029857119676086,67.26053478716327,67.94372444356938,-0.9061682632219394,-1.1061776011699394,-2.4219481173822537,-1.5821108514879363,18.013750271734093,0.4499988555908203,0.5003364606964347,1.0194999694824176,0.17764194716223614,1.861357991802599,0.5985709583223269,1.4404289806425083,-1.3668962081394476,92.30773982810625,36.13085009258819,0.42092901116009,7,-0.5624999999999964,-1.2650003433227504,-2.946250438690182,-1.7525005340576136,-0.7800006866455007,2,-0.04498443088706072,-1.3582114196081254,30.21999931335449,-2.1613014372909043,29.47500038146973,1.3384783323160931,29.4950008392334,-0.04498443088706072 4733,2019-07-25,30.239999771118164,30.665000915527344,30.065000534057614,30.51499938964844,3627063.0,-0.007059601153389994,1.086948156846367,-1.0185153788553503,63.7130451928069,67.22106935319664,-0.6331170198126479,-0.7832697191984472,-2.2098964049705394,-1.3343658012409776,19.796128012029605,0.6000003814697301,0.477484760739479,0.7104998588562026,-0.04067391608796811,1.4616736338003733,0.33491297138411724,1.086086746328288,-1.0641823242619246,68.1647319355646,13.401505133896194,0.37558688747208513,7,-0.28999900817871094,-0.9899997711181641,-2.731250286102295,-1.5375003814697266,-0.3400001525878906,3,-0.03951718597450349,-1.0454557276991565,30.45499992370605,-1.3582114196081254,30.21999931335449,-2.1613014372909043,29.47500038146973,-0.03951718597450349 4734,2019-07-26,30.29999923706055,30.399999618530273,30.03000068664551,30.34499931335449,2016121.0,0.0019841093385091213,3.7741586168706855,0.16363686805981434,66.9509385037461,66.02327656690751,-0.6090158461704398,-0.7726195792633526,-2.255605392812516,-1.360619692604871,20.875388264401213,0.3699989318847621,0.4732596344644868,0.7004993438720746,-0.06447651868366933,1.4654752064278185,0.3180114125942026,1.0829872751499465,-1.0050471127106242,71.03161808226747,16.264619533217157,0.38248793127787234,7,-0.3149986267089879,-1.0499992370605504,-2.644999504089359,-1.597499847412113,-0.2199993133544993,4,-0.046699638409495314,1.086948156846367,30.239999771118164,-1.0454557276991565,30.45499992370605,-1.3582114196081254,30.21999931335449,-0.046699638409495314 4735,2019-07-29,30.32999992370605,30.45499992370605,30.209999084472656,30.209999084472656,1398496.0,0.0009901216963994486,-3.083318763410892,-2.6666807951514464,75.82933333333347,65.83293941011055,-0.5555655665379966,-0.7521880206989984,-2.259872616513821,-1.3582738316513492,21.285028126925017,0.24500083923339488,0.4590111139928652,0.6740000724792452,-0.13252974792958838,1.4805298928880788,0.2707351622748284,1.077264982683662,-0.9254438960619318,69.95511322620224,11.838244928587955,0.403264910204417,7,-0.33999919891357067,-1.0799999237060511,-2.73874998092651,-1.6275005340576136,-0.6599998474121058,0,-0.04451039844594784,3.7741586168706855,30.29999923706055,1.086948156846367,30.239999771118164,-1.0454557276991565,30.45499992370605,-0.04451039844594784 4736,2019-07-30,29.43000030517578,30.3700008392334,29.375,30.32999992370605,3705805.0,-0.029673578001786494,1.0306109540037718,-7.499944369387461,51.8771408819099,63.389726657364804,0.3656405504274467,0.17240257674717085,-1.3334285294754693,-0.4257232481398461,21.198806940196874,0.9950008392333984,0.43333008807591966,-0.23599958419799805,-1.0250601428155655,0.5530609744195694,-0.63052986350678,0.15853069511078388,1.2350006103515625,4.2635865225954115,-53.57425311304849,0.39453027930878365,7,0.5600004196166992,-0.18000030517578125,-1.8387503623962402,-0.7275009155273438,0.5149993896484375,1,-0.006965678612989912,-3.083318763410892,30.32999992370605,3.7741586168706855,30.29999923706055,1.086948156846367,30.239999771118164,-0.006965678612989912 4737,2019-07-31,29.51000022888184,29.540000915527344,29.35000038146973,29.364999771118164,2868311.0,0.0027183120243456926,-1.1714441416894208,-0.16111168802545286,51.126524141314235,62.173902939285135,0.3270924365813741,0.10196205568455596,-1.3897001150923707,-0.4779650555293493,20.91138727464351,0.19000053405761363,0.3863758918180906,-0.1587496757507303,-0.9450926224176968,0.6275932709162362,-0.5519211490842153,0.23442179758275472,1.1292006683349562,12.16728383511815,-42.477259299949495,0.39317147333348407,7,0.48750019073485973,-0.2600002288818395,-1.9187502861022985,-0.807500839233402,0.875,2,-0.01067436569347513,1.0306109540037718,29.43000030517578,-3.083318763410892,30.32999992370605,3.7741586168706855,30.29999923706055,-0.01067436569347513 4738,2019-08-01,29.399999618530273,29.6200008392334,29.274999618530273,29.45000076293945,3960588.0,-0.003727570637017674,-1.2999993642195478,-0.34483439004495403,50.77452679114861,61.309883021747254,0.49634340417487977,0.20017314446001677,-1.249345387840794,-0.3437575826364174,20.217300670664017,0.345001220703125,0.3284964109231687,-0.25475025177001953,-1.0501677147498114,0.5406672112097723,-0.6524589832599155,0.1429584797198764,1.187633258056639,10.59321759932761,-42.13097890123277,0.3977087314898964,8,0.5700006484985352,0.0625009536743164,-1.8087496757507324,-0.6975002288818359,1.0850009918212855,3,0.009353728642804038,-1.1714441416894208,29.51000022888184,1.0306109540037718,29.43000030517578,-3.083318763410892,30.32999992370605,0.009353728642804038 4739,2019-08-02,28.35000038146973,28.8700008392334,28.125,28.809999465942386,6328283.0,-0.03571426022736235,1.5689603009655415,9.199771123403286,36.16476529326245,58.97898392734784,1.5274740954454593,1.2147947118543136,-0.16074096651992065,0.7178823717932268,19.616845130700167,1.2749996185302734,0.26023611678708036,-1.2427495002746554,-2.2296714774609896,-0.25582752308832113,-1.7362104888678225,-0.7492885116814882,2.158874499633786,9.656669048806192,-39.99622015663028,0.4934609885931676,8,1.0450000762939418,1.0450000762939418,-0.7587504386901891,0.3524990081787074,2.1149997711181605,4,0.05467369369326924,-1.2999993642195478,29.399999618530273,-1.1714441416894208,29.51000022888184,1.0306109540037718,29.43000030517578,0.05467369369326924 4740,2019-08-05,27.8799991607666,28.23500061035156,27.78000068664551,28.11000061035156,4423529.0,-0.016578526080385236,-1.1162866001605747,0.5000041464183161,30.42452416415233,54.90237034320415,1.9527875680650304,1.6409450788071425,0.3436834876055812,1.1908419209882553,19.309412237322803,0.5699996948242188,0.22558903533574437,-1.6315007209777832,-2.8813726968369515,-0.3816287451186149,-2.256436708907369,-1.0065647330481973,2.4381657298486346,3.8609447192956075,-41.57626990203527,0.6249359879295844,8,1.3425016403198242,1.3425016403198242,-0.11874914169311523,0.8225002288818359,2.90000152587891,0,0.0789096423659632,1.5689603009655415,28.35000038146973,-1.2999993642195478,29.399999618530273,-1.1714441416894208,29.51000022888184,0.0789096423659632 4741,2019-08-06,28.51000022888184,29.290000915527344,28.34499931335449,28.3700008392334,5826113.0,0.022596882606861435,-8.947257468679396,-0.6086891621816862,40.041718991090974,51.87805747697388,1.1786634081792577,1.0049757941722568,-0.24515343199968953,0.5617444875463597,19.34507554445633,1.4100017547607422,0.2028640760210827,-0.9649996757507289,-2.2887104940038228,0.358711142502365,-1.626855084877274,-0.3031442666241837,1.5543482413364238,39.673884874934,-5.722646010182423,0.6618554091265466,8,0.7125005722045863,0.7125005722045863,-0.3225007057189977,0.192499160766598,2.389999389648434,1,0.040687472399139946,-1.1162866001605747,27.8799991607666,1.5689603009655415,28.35000038146973,-1.2999993642195478,29.399999618530273,0.040687472399139946 4742,2019-08-07,28.684999465942386,28.82999992370605,28.295000076293945,28.739999771118164,3703868.0,0.00613817031412256,3.5531783650413384,-0.392861035422308,43.10699867074354,49.58849675230017,0.8115264451324151,0.8221149992830661,-0.3620828200953028,0.38133076681429756,19.35574287171222,0.5349998474121058,0.18706833665955358,-0.7582504272460895,-2.1273003039098626,0.6107994494176836,-1.442775365577976,-0.07372548891420294,1.1509142259186014,49.18471218733489,0.898366998195236,0.684524938331887,8,0.4325008392333949,0.5375013351440394,-0.4962501525878942,0.017499923706051135,2.3050003051757777,2,0.043925405345669466,-8.947257468679396,28.51000022888184,-1.1162866001605747,27.8799991607666,1.5689603009655415,28.35000038146973,0.043925405345669466 4743,2019-08-08,29.399999618530273,29.48500061035156,28.86000061035156,28.989999771118164,3742077.0,0.024925925253608705,1.1551656099550394,-7.454501317797679,49.12602394941438,47.60795069070776,-0.0392901403865622,0.10916778631512969,-1.0067672912068346,-0.3381745588176237,19.38074063782923,0.8000011444091726,0.09558823598097277,-0.04100027084350444,-1.4101859456056687,1.3281854039186598,-0.7255931082245866,0.6435925665375777,0.23032277280916702,95.01460436217943,44.94803742365575,0.6845928373810812,8,-0.2824993133544922,-0.17749881744384766,-1.1787500381469727,-0.6975002288818359,1.7049999237060547,3,0.03350342255551375,3.5531783650413384,28.684999465942386,-8.947257468679396,28.51000022888184,-1.1162866001605747,27.8799991607666,0.03350342255551375 4744,2019-08-09,28.67499923706055,29.149999618530273,28.48500061035156,29.10000038146973,3892570.0,-0.02465987724070473,1.5333313957079653,-1.0365885428781436,43.48533407639145,44.014172995491975,0.48160957946092964,0.8227974500099506,-0.22471242378289347,0.3764623493885608,19.20216915250897,0.9149990081787145,-0.04279326619870716,-0.7320006370544405,-2.143302434445065,0.679301160336184,-1.437651535749751,-0.026349738359130015,0.8100013732910085,52.492585950950584,0.7852257385607189,0.7056508986953115,8,0.4000015258789027,0.5475015640258754,-0.301249504089359,0.027500152587887072,2.2000007629394496,4,0.06312123527284008,1.1551656099550394,29.399999618530273,3.5531783650413384,28.684999465942386,-8.947257468679396,28.51000022888184,0.06312123527284008 4745,2019-08-12,28.524999618530273,28.92499923706055,28.34000015258789,28.79999923706055,1803958.0,-0.005231024325064726,1.2285695601469038,0.6470561836076252,34.71596854406579,42.107376069064856,0.389616274515479,0.9506547933424976,-0.007102865934012215,0.5103308792740577,19.2303602762398,0.5849990844726598,-0.17473392648657082,-0.8370002746582017,-2.3022483142946477,0.6282477649782443,-1.569624294476423,-0.10437625483998048,0.9600009918212855,19.327683950870625,-26.605487952056176,0.7326240198182227,8,0.1750011444091797,0.6975011825561523,-0.15124988555908203,0.1400003433227539,2.194999694824215,0,0.06801053672222879,1.5333313957079653,28.67499923706055,1.1551656099550394,29.399999618530273,3.5531783650413384,28.684999465942386,0.06801053672222879 4746,2019-08-13,29.03000068664551,29.2450008392334,28.375,28.3799991607666,3018800.0,0.01770380630565138,-1.6363667890067335,-2.3636451910472225,37.74721720739355,40.62078640974034,-0.19902087178832772,0.42739975473481806,-0.44029450956761096,-0.0010029329435994327,19.41758465852673,0.8700008392333984,-0.3217376464638093,-0.3064991950988727,-1.7764476532999005,1.1634492631021551,-1.0414734241993848,0.42847503400163944,0.2844999313354428,61.764729453136624,20.801321853242214,0.7349742291005138,8,-0.32999992370605824,0.19250011444091442,-0.65625095367432,-0.370000839233402,1.3199996948242188,1,0.06028246498819545,1.2285695601469038,28.524999618530273,1.5333313957079653,28.67499923706055,1.1551656099550394,29.399999618530273,0.06028246498819545 4747,2019-08-14,28.45000076293945,28.989999771118164,28.26499938964844,28.989999771118164,3418907.0,-0.01997932862512386,1.6851915299436493,-0.8307657546627238,35.517812562015806,38.9255959398367,0.2400494353228524,0.9775806692102869,0.1896532339171877,0.5784882291703966,19.20187104667364,0.7650012969970703,-0.5194849765857796,-0.8357491493225133,-2.356234695828281,0.6847363971832543,-1.5959919225753971,-0.07550637606962951,0.7950000762939489,15.164031818295026,-21.434980854110652,0.7602427732528841,8,0.18249988555908558,0.7725000381469762,0.029999256134036756,0.19249916076660512,1.7999992370605504,2,0.08611595043548559,-1.6363667890067335,29.03000068664551,1.2285695601469038,28.524999618530273,1.5333313957079653,28.67499923706055,0.08611595043548559 4748,2019-08-15,28.229999542236328,28.5,27.76499938964844,28.434999465942386,3524697.0,-0.007732907374459752,3.3880503538548044,0.379630185613624,33.67509148649151,38.64896551686215,0.3091423901118695,1.168908866801008,0.45533540156885266,0.8013267146153282,19.057234207509705,0.735000610351559,-0.6082780862481769,-0.9995003700256362,-2.590788791660522,0.5917880516092495,-1.795144580843079,-0.20385615920819333,1.0150012969970703,31.418898455693327,-0.7905569540292667,0.7956442108174422,8,0.3950004577636719,0.9850006103515625,0.3137502670288086,0.41250038146972656,1.9549999237060582,3,0.09776834125528278,1.6851915299436493,28.45000076293945,-1.6363667890067335,29.03000068664551,1.2285695601469038,28.524999618530273,0.09776834125528278 4749,2019-08-16,28.57999992370605,28.614999771118164,28.295000076293945,28.309999465942386,3032956.0,0.01239817170191837,-1.1333367241839707,-1.3170758938954943,36.86186908607694,39.364226063742656,-0.005365831520375508,0.7872045477187619,0.15892626204642113,0.4567066324737503,18.636654593169723,0.38500022888183594,-0.7011918658775755,-0.6037499427795439,-2.215381522271798,1.0078816367127104,-1.409565732525671,0.20206584696658325,0.48740074157715085,55.06754971666844,26.491189230448462,0.8058157897461272,8,0.045000076293948865,0.6350002288818395,0.2725000381469762,0.06250000000000355,1.2549991607666051,4,0.08834848233977377,3.3880503538548044,28.229999542236328,1.6851915299436493,28.45000076293945,-1.6363667890067335,29.03000068664551,0.08834848233977377 4750,2019-08-19,28.875,28.9950008392334,28.6200008392334,28.665000915527344,1966225.0,0.010321906126012914,-1.500006357844945,0.7777730682829858,45.41701133320272,39.96148076842174,-0.16134985663165224,0.4689948015094849,-0.08874938437742941,0.16710052277157672,18.279602912542813,0.4150009155273473,-0.7864322610864498,-0.27874984741210795,-1.8898914660538217,1.3323917712296058,-1.084320656732963,0.5268209619087472,-1.110000610351559,74.99996778130459,41.5575352719247,0.8055708093208566,8,-0.25,0.3400001525878906,-0.022500038146972656,-0.2650003433227539,0.9650001525878906,0,0.06926406926406936,-1.1333367241839707,28.57999992370605,3.3880503538548044,28.229999542236328,1.6851915299436493,28.45000076293945,0.06926406926406936 4751,2019-08-20,28.614999771118164,29.065000534057614,28.559999465942386,28.88999938964844,2096233.0,-0.00900433693097269,-1.6233806124319539,-1.3095277020890268,42.822776082018066,39.92990048078558,0.1286386027081825,0.6351518455352583,0.21475668072664789,0.42768447314404767,16.686280172140226,0.5050010681152273,-0.7321766006552402,-0.4585000991821282,-2.0045990809881253,1.087598882623869,-1.2315495900851268,0.3145493917208704,-0.8254003524780238,65.38458716942385,28.04266315341222,0.7730494909029989,8,0.010000228881835938,0.6000003814697266,0.2775001525878906,-0.005000114440917969,1.1800003051757812,1,0.07356280129559711,-1.500006357844945,28.875,-1.1333367241839707,28.57999992370605,3.3880503538548044,28.229999542236328,0.07356280129559711 4752,2019-08-21,29.084999084472656,29.13999938964844,28.709999084472656,28.709999084472656,1820681.0,0.016424928083657475,-1.2933349609375189,-1.3636382552243909,47.611824225543074,39.761656067022095,-0.3114009387687666,0.060347007393129815,-0.20521720467312576,-0.03707609833844572,14.73620055763935,0.524999618530277,-0.58715109277491,0.07999925613403391,-1.3231738030589284,1.4831723153269962,-0.621587273462449,0.7815857857305168,-1.2443836212158175,95.99997780539748,52.99118882309929,0.7015865295964814,8,-0.5799989700317383,0.13000106811523438,-0.1699991226196289,-0.5324993133544922,1.0350017547607422,2,0.04349325552058936,-1.6233806124319539,28.614999771118164,-1.500006357844945,28.875,-1.1333367241839707,28.57999992370605,0.04349325552058936 4753,2019-08-22,29.045000076293945,29.32999992370605,28.94499969482422,29.0,1805214.0,-0.0013752452961246497,-3.967722881929444,0.12000020345052083,56.22201731468671,41.17684309349935,-0.36548940801265317,0.006565980120399217,-0.11688278919227102,0.003671106708964089,12.614853977629748,0.3850002288818324,-0.525393625142609,0.09975023269653249,-1.178177650892053,1.377678116285118,-0.5392137090977585,0.7387141744908234,-1.126421577453609,72.463778799126,24.19369076123025,0.6389639417942921,8,-0.4975004196166992,0.1700000762939453,-0.1387500762939453,-0.8500003814697266,1.1450004577636683,3,0.04148734448410463,-1.2933349609375189,29.084999084472656,-1.6233806124319539,28.614999771118164,-1.500006357844945,28.875,0.04148734448410463 4754,2019-08-23,28.88500022888184,29.3799991607666,28.834999084472656,29.18000030517578,2949783.0,-0.0055086881388131115,-1.7594775344648592,-6.555546136565852,59.52607371945535,43.93352144632041,-0.19284830708873812,0.058101157524827585,0.09252414424500799,0.1564708015596672,10.42349337766061,0.5450000762939453,-0.49476463522842096,0.010500335693361507,-1.0969287825496785,1.1179294539364015,-0.5432142234281585,0.5642148948148815,-0.8535080160522455,39.63425413336576,-13.664503080708513,0.5537145591215206,8,-0.31250095367431996,0.32999992370605113,0.02124977111816051,-0.7650003433227575,1.7600002288818324,4,0.04500603173825457,-3.967722881929444,29.045000076293945,-1.2933349609375189,29.084999084472656,-1.6233806124319539,28.614999771118164,0.04500603173825457 4755,2019-08-26,28.979999542236328,29.15500068664551,28.690000534057614,28.86000061035156,1755277.0,0.0032888804778163916,-1.0217438176902789,-0.40677593508552434,54.95779890347565,45.84580830144064,-0.24196350474054995,-0.15096241354625306,0.04969919601200701,0.0616165334690173,7.939173567375689,0.46500015258789773,-0.5530979014240742,0.1729996681213386,-0.7008208882249676,1.0468202244676448,-0.2639106100518127,0.6099099462944899,-0.8136566346130323,51.21954056141178,-3.6455869390541693,0.43691027817315237,8,-0.4075002670288086,0.2350006103515625,-0.07374954223632812,-1.047499656677246,0.4650001525878906,0,0.02950309026024045,-1.7594775344648592,28.88500022888184,-3.967722881929444,29.045000076293945,-1.2933349609375189,29.084999084472656,0.02950309026024045 4756,2019-08-27,29.22500038146973,29.34000015258789,28.834999084472656,29.07999992370605,2534430.0,0.008454135372788052,1.6933390299479167,1.2083479034873235,55.613313527578825,48.07864174205876,-0.5100298307824573,-0.4343796606403494,-0.16032042352440712,-0.1951456746092326,7.77309998006195,0.5050010681152344,-0.5091150058443823,0.4282505035400419,-0.41921194660209693,1.2757129536821807,0.004519278468972487,0.8519817286111113,-0.9372918485321051,77.53636408870082,21.045858768751167,0.4237312250710693,8,-0.6525011062622106,-0.01000022888183949,-0.2575006484985387,-1.292500495910648,-0.3400001525878906,1,0.021043618925257634,-1.0217438176902789,28.979999542236328,-1.7594775344648592,28.88500022888184,-3.967722881929444,29.045000076293945,0.021043618925257634 4757,2019-08-28,29.19499969482422,29.25,28.834999084472656,29.22500038146973,1807101.0,-0.001026541873530129,9.37503278258589,-0.20690063402700654,47.51515358888865,49.61642642010289,-0.4059249280283481,-0.45238187479594316,-0.0922256970317612,-0.17815826392820355,7.656589057007496,0.41500091552734375,-0.39397499574024764,0.4139998435974128,-0.3881460228599636,1.2161457100547892,0.012926910368722844,0.8150727768261028,-0.7980620991036957,73.18842983430926,20.67988968322844,0.40107293322868837,8,-0.3575000762939453,0.020000457763671875,0.057500362396240234,-0.9899997711181641,-0.3150005340576172,2,0.020551477572924748,1.6933390299479167,29.22500038146973,-1.0217438176902789,28.979999542236328,-1.7594775344648592,28.88500022888184,0.020551477572924748 4758,2019-08-29,29.67499923706055,29.78000068664551,29.19499969482422,29.274999618530273,2482552.0,0.01644115592580153,-1.0892912490080202,-13.333015449168862,62.88659439062682,52.508062565052875,-0.736887156056099,-0.9599393834450929,-0.5408244649155414,-0.668591843898529,7.656930665080336,0.5850009918212926,-0.31641646466398043,0.8802494049072287,0.025710636356190975,1.7347881734582664,0.45298002063170983,1.3075187891827476,-1.1797554848354181,90.36684083615359,36.29247860199112,0.42726938427551964,8,-0.5049991607666016,-0.4599990844726598,-0.1337494850158727,-1.3649997711181676,-0.9249992370605504,3,0.014995842076285237,9.37503278258589,29.19499969482422,1.6933390299479167,29.22500038146973,-1.0217438176902789,28.979999542236328,0.014995842076285237 4759,2019-08-30,29.899999618530273,30.1299991607666,29.69499969482422,29.79999923706055,2942189.0,0.007582152898212291,-1.8064530022334475,0.2500011920940213,67.38305137058968,54.94873368031809,-0.8436761545929272,-1.1203022485199057,-0.7329352274960286,-0.907134962736535,7.47936494307351,0.45499992370605113,-0.1598801856252372,1.0277498245239265,0.0683340436608404,1.9871656053870126,0.5480419340923852,1.5074577149554678,-1.2505850341746942,84.02779433463938,24.502427651088055,0.4797078904315422,8,-0.5550003051757812,-0.7899999618530273,-0.2999992370605469,-1.5324993133544922,-1.2299995422363281,4,0.009699027398903937,-1.0892912490080202,29.67499923706055,9.37503278258589,29.19499969482422,1.6933390299479167,29.22500038146973,0.009699027398903937 4760,2019-09-02,30.07999992370605,30.309999465942386,29.864999771118164,29.959999084472656,1806759.0,0.006020077172985028,-1.8709707190716962,1.2000038146827208,64.46279515291877,57.353180243751495,-0.9328733299026233,-1.187939531300838,-0.8753419237672269,-1.0946593181133224,6.873578731831592,0.4449996948242223,0.048612406048928136,1.0977500915527294,0.11319863808645891,2.082301545019,0.6054743648195924,1.5900258182858664,-1.2233034986529283,84.40681472860655,24.12518406453428,0.4922757267331358,9,-0.5799999237060511,-0.970000267028805,-0.4624996185302699,-1.7124996185302699,-1.3349990844726527,0,0.018783262483067498,-1.8064530022334475,29.899999618530273,-1.0892912490080202,29.67499923706055,9.37503278258589,29.19499969482422,0.018783262483067498 4761,2019-09-03,29.670000076293945,29.94499969482422,29.5049991607666,29.940000534057614,2420708.0,-0.013630314110771868,2.142874659400545,-2.2499880791544515,67.63004282713098,59.57742675503904,-0.39949497310451676,-0.7236831633821375,-0.4244840581760272,-0.6955222337096458,7.674323868317019,0.5750007629394496,0.21508161754557165,0.6297502517700195,-0.37414460115432746,1.6336451046943665,0.12780282530784604,1.131697678232193,-0.5807751646985402,56.61022209291035,-8.991065999083887,0.501947426462173,9,-0.1700000762939453,-0.6024999618530273,-0.04999971389770508,-1.302499771118164,-0.6299991607666016,1,-0.007583430431114202,-1.8709707190716962,30.07999992370605,-1.8064530022334475,29.899999618530273,-1.0892912490080202,29.67499923706055,-0.007583430431114202 4762,2019-09-04,29.94499969482422,30.114999771118164,29.73500061035156,30.045000076293945,2318740.0,0.009268608622282848,2.1666626930199215,0.3703711552861773,74.39545448625846,61.59669755188035,-0.6030965632028327,-0.9480539644667658,-0.6589398618350941,-0.9845262440906808,8.675923690534756,0.44499969482421875,0.3016765788829474,0.8417498588562005,-0.22448430535324704,1.907984023065648,0.3086327767514767,1.3748669409609242,-0.6604508545332983,67.26458779878216,-2.550638417761732,0.5331170821047239,9,-0.44499969482421875,-0.907500267028805,-0.3249993324279785,-1.5774993896484375,-0.22500038146973012,2,-0.03539821261462872,2.142874659400545,29.670000076293945,-1.8709707190716962,30.07999992370605,-1.8064530022334475,29.899999618530273,-0.03539821261462872 4763,2019-09-05,30.38500022888184,30.45499992370605,30.104999542236328,30.114999771118164,2844936.0,0.014693622926757577,-1.413788113966985,-2.6999942779759647,75.0346814753834,63.31987619142791,-0.9309254943882408,-1.3812968964076724,-1.0563163883265325,-1.4347575706875517,8.95174622917877,0.5100002288818324,0.4497215203696072,1.2325003623962445,0.02669205367419991,2.438308671118289,0.629596208035224,1.835404516757265,-0.936379288486684,92.63161698864096,20.08544844441127,0.6029041543610222,9,-0.8125000000000071,-1.2750005722045934,-0.7612500190734899,-2.0174999237060582,-0.625,3,-0.049531053374312295,2.1666626930199215,29.94499969482422,2.142874659400545,29.670000076293945,-1.8709707190716962,30.07999992370605,-0.049531053374312295 4764,2019-09-06,30.48500061035156,30.48500061035156,30.23500061035156,30.399999618530273,2320399.0,0.003291110110792861,4.882284303826364,0.31481795447800587,73.60704812895246,65.39201499425867,-0.8717743317901814,-1.4110912212818079,-1.129060379778764,-1.5491415696761486,9.842771374200787,0.25,0.5399150594586892,1.2420006752014139,-0.07909305829977242,2.5630944087026,0.5814538084508207,1.902547541952007,-0.8552314529604423,100.0,26.617309244678893,0.6605468667505935,9,-0.8250007629394496,-1.360000610351559,-0.7687501907348597,-2.1175003051757777,-0.1700000762939453,4,-0.05691325489960519,-1.413788113966985,30.38500022888184,2.1666626930199215,29.94499969482422,2.142874659400545,29.670000076293945,-0.05691325489960519 4765,2019-09-09,30.46500015258789,30.5049991607666,30.295000076293945,30.35000038146973,1830780.0,-0.0006560753604472058,1.1538612021323422,1.3529226971839035,79.17981604013988,68.01051527343212,-0.6917154300065036,-1.3052179589088908,-1.0911453845698773,-1.5444257570107212,11.009250283972538,0.20999908447265625,0.5778946480558957,1.1250001907348626,-0.2575756717274693,2.5075760531971945,0.43371225950369663,1.8162881219660285,-0.6641847046046863,96.0000991821289,20.713192846068054,0.6912879312311655,9,-0.7950010299682617,-1.330000877380371,-1.0699996948242188,-2.0974998474121094,-0.06999969482421875,0,-0.05892007442322189,4.882284303826364,30.48500061035156,-1.413788113966985,30.38500022888184,2.1666626930199215,29.94499969482422,-0.05892007442322189 4766,2019-09-10,30.78000068664551,30.9950008392334,30.434999465942386,30.434999465942386,3219669.0,0.01033975159953715,-2.246373286156547,3.000016585673388,78.10946721417793,71.40988345401982,-0.852602883120845,-1.5625009234096865,-1.3851687867808486,-1.8770261833445154,11.998844455784846,0.5600013732910121,0.6247402214649256,1.3525007247924847,-0.16262154647461813,2.8676229960595876,0.5949395891589333,2.110061860426036,-0.8383484961056276,82.9364989259816,9.845427896943804,0.7575611356335521,9,-0.6850004196167028,-1.4000005722045934,-1.5574998855590856,-2.41250038146973,-0.2600002288818395,1,-0.06611435354174755,1.1538612021323422,30.46500015258789,4.882284303826364,30.48500061035156,-1.413788113966985,30.38500022888184,-0.06611435354174755 4767,2019-09-11,30.899999618530273,31.114999771118164,30.815000534057614,30.84499931335449,2629517.0,0.003898600689012488,-4.2174749552176785,0.1594206103494132,79.96767060749198,73.30778081144929,-0.7882011510410685,-1.5700376668764306,-1.4896172302747885,-2.020412897752678,13.264170903404477,0.3349990844726527,0.7113010119754009,1.3499997138977058,-0.22725335765250776,2.9272527854479193,0.5613731781226008,2.138626249672811,-0.7476776982516853,78.71286100341624,5.313489175528545,0.7886265357751059,9,-0.5900001525878906,-1.4600000381469727,-1.6774988174438477,-2.532499313354492,-0.13999938964843395,2,-0.06019413352638092,-2.246373286156547,30.78000068664551,1.1538612021323422,30.46500015258789,4.882284303826364,30.48500061035156,-0.06019413352638092 4768,2019-09-12,30.989999771118164,31.10000038146973,30.70000076293945,31.0,2747104.0,0.002912626333299917,2.8095021843579375,-0.18182133444304555,84.79336331284543,75.24225991614436,-0.7510309982903216,-1.5206270013106575,-1.5699540119965647,-2.134393121807186,14.58581616620631,0.39999961853028054,0.7885940762239585,1.3019998550415046,-0.27193407263116853,2.8759337827141778,0.5150328912051698,2.0889668188778394,-0.64514228067166,85.79544099893151,7.7893731314513985,0.7869669638363361,9,-0.6800003051757812,-1.5500001907348633,-1.8199992179870605,-2.622499465942383,0.30999946594238637,3,-0.04098097667452327,-4.2174749552176785,30.899999618530273,-2.246373286156547,30.78000068664551,1.1538612021323422,30.46500015258789,-0.04098097667452327 4769,2019-09-13,31.104999542236328,31.209999084472656,30.93000030517578,30.93000030517578,2587481.0,0.0037108671173771146,-2.2,-17.499523173755485,84.89324492094381,77.51230989036937,-0.7567012648200979,-1.5144053185966655,-1.6708534492689715,-2.2715106509334184,16.201989662216455,0.279998779296875,0.9295601479721505,1.2907496452331557,-0.3137483641465231,2.8952476546128345,0.48850064054331455,2.092998649922997,-0.6061135956554935,88.52462775393299,6.8357012939773085,0.8022490046898394,9,-0.7475004196166992,-1.6175003051757812,-1.9349989891052246,-2.737499237060547,0.5450000762939453,4,-0.043240615114884196,2.8095021843579375,30.989999771118164,-4.2174749552176785,30.899999618530273,-2.246373286156547,30.78000068664551,-0.043240615114884196 4770,2019-09-16,30.875,31.05500030517578,30.7549991607666,30.86000061035156,2173848.0,-0.007394294988624539,-1.6666497126290627,0.08571117166214565,77.22771030717122,78.57871738815162,-0.44932269499935273,-1.187786728864701,-1.4263952143560914,-2.0646319989017456,17.507271355634924,0.35000038146972656,0.9652122427566994,0.9607501029968262,-0.6465664745374724,2.5680666805311247,0.15709181422967688,1.7644083917639755,-0.23389142584080247,56.774290404431746,-24.38901094041919,0.8036582887671497,9,-0.4025001525878906,-1.3875007629394531,-1.7262492179870605,-2.5074996948242188,1.0450000762939453,0,-0.01813763452444972,-2.2,31.104999542236328,2.8095021843579375,30.989999771118164,-4.2174749552176785,30.899999618530273,-0.01813763452444972 4771,2019-09-17,30.71999931335449,30.84000015258789,30.524999618530273,30.79999923706055,2635455.0,-0.005020265154510484,2.9374634925554615,-5.33354526958212,74.16797601638085,78.55344200260966,-0.1449604825855424,-0.9138526182199662,-1.2498958202187858,-1.9338882517360396,18.59251346523172,0.35000038146972656,0.962583630239294,0.700499439239497,-0.8220397373838821,2.223038615862876,-0.06077014907219436,1.4617690275511883,0.4899997711181676,28.46713092775129,-51.486442436798754,0.76126958831169,9,-0.06249999999999645,-1.2325000762939418,-1.7587485313415492,-2.3524990081787074,1.3850002288818395,1,-0.010579390066898009,-1.6666497126290627,30.875,-2.2,31.104999542236328,2.8095021843579375,30.989999771118164,-0.010579390066898009 4772,2019-09-18,30.35000038146973,30.35000038146973,29.899999618530273,30.020000457763672,3769722.0,-0.012044236333166647,1.727277981677852,-4.125002980234759,61.083762356267734,77.00333987826347,0.3224370630075448,-0.46823017589900573,-0.8648333752091197,-1.5888675030037511,19.17525383857546,0.8199996948242152,0.9607631536592081,0.26725044250488494,-1.1957690581117362,1.730269943121506,-0.4642593078034274,0.9987601928131973,0.846298713684078,34.35121728204192,-42.45577400699582,0.7315097503083113,9,0.20499897003173473,-0.8625011444091832,-1.3887495994567907,-1.9825000762939489,1.6700000762939418,2,0.005601320400566934,2.9374634925554615,30.71999931335449,-1.6666497126290627,30.875,-2.2,31.104999542236328,0.005601320400566934 4773,2019-09-19,30.25,30.540000915527344,30.184999465942386,30.3700008392334,2738984.0,-0.003294905443585572,-1.8399899292761046,-0.3636389908389407,55.99315706035781,75.04624087064185,0.44843113131540946,-0.28809636259864746,-0.7546506569124887,-1.5143610351914027,19.61752896897062,0.3550014495849574,0.9808701153582504,0.1070000648498528,-1.2729671617451856,1.4869672914448913,-0.5829835484476682,0.7969836781473738,0.8944471160888661,26.71759726389999,-47.14460071424706,0.6899836132975201,9,0.30499935150146484,-0.7625007629394531,-1.3224992752075195,-1.8824996948242188,1.8400001525878906,3,0.01685951169857325,1.727277981677852,30.35000038146973,2.9374634925554615,30.71999931335449,-1.6666497126290627,30.875,0.01685951169857325 4774,2019-09-20,30.184999465942386,30.354999542236328,30.01499938964844,30.34499931335449,7978032.0,-0.002148777985375605,2.777773068282926,1.3333227370260872,51.87164939060062,72.01200013180414,0.5212123024147992,-0.1272328121003774,-0.6771117423670532,-1.4776467777044928,20.16818725948459,0.3400001525878871,0.9524251964835955,-0.023000431060786752,-1.2694835801487336,1.2234827180271601,-0.6462420056047584,0.6002411434831849,0.9096697502441344,24.675296794830818,-45.87631678709174,0.6232415745439733,9,0.3699998855590785,-0.4324998855590856,-1.264999389648441,-1.7499990463256871,1.9100017547607386,4,0.036938869996542945,-1.8399899292761046,30.25,1.727277981677852,30.35000038146973,2.9374634925554615,30.71999931335449,0.036938869996542945 4775,2019-09-23,29.834999084472656,30.21500015258789,29.684999465942386,30.06999969482422,2795546.0,-0.011595176003386554,1.0190443666167595,1.468755215411457,53.00544549605294,69.22266438534581,0.863226535390961,0.30578396340304437,-0.3206381458159733,-1.1554608369712653,20.85262981421839,0.5300006866455043,0.8766400089913162,-0.4157507896423347,-1.5372877678008905,0.7057861885162211,-0.9765192787216144,0.14501769943694498,1.211883347807614,12.98697223859817,-56.87734960425742,0.5607684890792787,9,0.6125001907348633,0.05000019073486328,-0.9149990081787109,-1.0799989700317383,2.1050014495849574,0,0.060834610013519974,2.777773068282926,30.184999465942386,-1.8399899292761046,30.25,1.727277981677852,30.35000038146973,0.060834610013519974 4776,2019-09-24,29.84000015258789,30.114999771118164,29.80500030517578,29.94499969482422,2214899.0,0.00016762420877158846,-2.542866485013624,0.44680540224660736,47.8787990881726,65.65723421653254,0.7944040873086777,0.36809176167889746,-0.3226818373658489,-1.179907367623315,21.27849309841906,0.3099994659423828,0.802025194958091,-0.4414997100830078,-1.4748801357468722,0.5918807155808565,-0.95818992291494,0.07519050274892436,1.1251693017121056,18.1287045443895,-49.91373677888672,0.5166902128319322,9,0.6074991226196289,0.044999122619628906,-0.9200000762939453,-1.0850000381469727,1.9099998474121094,1,0.0697050909205732,1.0190443666167595,29.834999084472656,2.777773068282926,30.184999465942386,-1.8399899292761046,30.25,0.0697050909205732 4777,2019-09-25,29.795000076293945,29.79999923706055,29.38500022888184,29.75,1995853.0,-0.0015080454444985625,14.09131264088586,-0.42857402361489555,35.817316509554914,60.215451238389164,0.7444646498079912,0.4852248453617918,-0.27276844594838323,-1.1415591090694335,21.978088014584596,0.45499992370605113,0.7087210968416358,-0.5164998054504402,-1.4467636219325968,0.41376401103171645,-0.9816317136915202,-0.05136789720936008,1.0933591787045955,35.49780118338094,-28.218375260768312,0.46513190824107836,9,0.5024995803833008,0.1549997329711914,-0.875,-0.9600000381469727,2.364999771118164,2,0.0775297687540637,-2.542866485013624,29.84000015258789,1.0190443666167595,29.834999084472656,2.777773068282926,30.184999465942386,0.0775297687540637 4778,2019-09-26,30.1200008392334,30.170000076293945,29.739999771118164,29.80500030517578,2010797.0,0.01090789602642217,1.0722955799962313,7.0,42.08244206589249,55.458695365605685,0.3163432757752602,0.20582458372429357,-0.5854318635922837,-1.4665193715016969,21.67093737754515,0.43000030517578125,0.6035405022319793,-0.2137491226196282,-1.1001663512806559,0.6726681060413995,-0.6569577369501438,0.22945949171088742,0.6480896936758072,75.77331243769152,15.959133693348754,0.4432086143305147,9,0.09999942779541016,-0.17000102996826172,-1.2600007057189941,-1.2400007247924805,2.3599987030029297,3,0.06308099487352581,14.09131264088586,29.795000076293945,-2.542866485013624,29.84000015258789,1.0190443666167595,29.834999084472656,0.06308099487352581 4779,2019-09-27,30.190000534057614,30.334999084472656,30.09000015258789,30.165000915527344,1640872.0,0.002324026987842398,-1.7999694826214427,0.07936373379512165,44.161370504066085,51.784657609705114,0.11499444331318287,0.16723945076173052,-0.6465397919836526,-1.5304027793517747,20.90270681119705,0.24499893188476562,0.47346864902069896,-0.15824947357178232,-1.0240394264170831,0.7075404792735185,-0.5911444499944309,0.2746455028508663,0.4674427745294025,84.73697630668553,28.281455541768196,0.4328949764226496,9,-0.07750034332275035,-0.24000072479247692,-1.3087506294250453,-1.3100004196166957,2.4799976348876918,4,0.06293473285589601,1.0722955799962313,30.1200008392334,14.09131264088586,29.795000076293945,-2.542866485013624,29.84000015258789,0.06293473285589601 4780,2019-09-30,30.645000457763672,30.645000457763672,30.209999084472656,30.229999542236328,2630450.0,0.01507121284058166,1.0963875356190826,16.600289921418398,47.294585501556,48.79872533028013,-0.4202563607482901,-0.25640790644734324,-1.0865327082492513,-1.975620499574788,20.044797818069938,0.45499992370605824,0.3231509084823365,0.2685004234313979,-0.5973067258239873,1.134307572686783,-0.16440315119629645,0.7014039980590923,-1.2600002288818324,100.0,44.95699612472018,0.4329035746276926,9,-0.630000114440918,-0.6950006484985352,-1.7512507438659668,-1.765000343322754,1.8349990844726562,0,0.04731606269472599,-1.7999694826214427,30.190000534057614,1.0722955799962313,30.1200008392334,14.09131264088586,29.795000076293945,0.04731606269472599 4781,2019-10-01,29.44499969482422,30.770000457763672,29.434999465942386,30.690000534057614,5233583.0,-0.03915812514323014,-1.11067134079687,-2.999995403989329,29.65036591722594,45.30612572594215,0.6480113170288639,0.97590738798025,0.09082314362149191,-0.7656906142207376,19.848693494786314,1.3350009918212855,0.12166652693789715,-0.9202503204345689,-1.8294690743564637,-0.011031566512674118,-1.3748596973955145,-0.4656409434736233,-0.034799461364741546,4.33209068787081,-45.74570219845773,0.45460937696094655,10,0.6325006484985352,0.5774993896484375,-0.5512499809265137,-0.5649995803833008,3.4799995422363352,1,0.08473427967710112,1.0963875356190826,30.645000457763672,-1.7999694826214427,30.190000534057614,1.0722955799962313,30.1200008392334,0.08473427967710112 4782,2019-10-02,28.88500022888184,29.440000534057614,28.82999992370605,29.440000534057614,4675915.0,-0.019018491144383143,1.1981991889477221,0.44578307715640875,23.98024091522514,41.74913504314963,1.093320860514165,1.5309133493782632,0.6136276356282515,-0.20530444642528778,19.692895121812153,0.6149997711181676,-0.0620071740536936,-1.427249813079829,-2.5403368604772965,-0.31416276568236157,-1.9837933367785645,-0.8707062893810935,1.8850002288818324,2.835066496644313,-40.95977148938627,0.5565435236987338,10,0.9149999618530238,1.134999275207516,0.008749485015865588,-0.0050001144409215215,3.8599987030029332,2,0.09918642023251478,-1.11067134079687,29.44499969482422,1.0963875356190826,30.645000457763672,-1.7999694826214427,30.190000534057614,0.09918642023251478 4783,2019-10-04,28.8799991607666,29.020000457763672,28.60000038146973,28.95499992370605,3079597.0,-0.00017313720185596626,3.097525120952701,0.13513643549384372,21.728100044835983,38.39985178250912,0.9873844588527092,1.4939795288991817,0.5875398951266533,-0.20297559833513645,19.187800992764913,0.42000007629394176,-0.2413432820579331,-1.3570008277893066,-2.639914597536613,-0.07408705804200011,-1.9984577126629617,-0.7155439429156516,1.8900012969970703,12.903169099195166,-24.191275200488,0.6414568848736534,10,0.8050012588500977,1.0250005722045898,0.14625072479248047,9.5367431640625e-07,3.8799991607665945,4,0.11357343427839783,1.1981991889477221,28.88500022888184,-1.11067134079687,29.44499969482422,1.0963875356190826,30.645000457763672,0.11357343427839783 4784,2019-10-07,28.75,28.895000457763672,28.6299991607666,28.79999923706055,2322403.0,-0.0045013561130293755,1.2083286974489391,0.6666497126291415,22.29467544261894,34.98754399879422,0.9972991149807946,1.56770949962997,0.6823644037344323,-0.06820865343059523,18.61769534464796,0.2650012969970703,-0.3559912832206784,-1.40024995803833,-2.8378667776059174,0.03736686152925728,-2.1190583678221238,-0.6814415482545364,1.9332004547119155,6.912424574032659,-26.54869667834298,0.7188084097837939,10,0.9350004196166992,1.1549997329711914,0.44250011444091797,0.4650001525878906,5.259998321533196,0,0.12973911451256792,3.097525120952701,28.8799991607666,1.1981991889477221,28.88500022888184,-1.11067134079687,29.44499969482422,0.12973911451256792 4785,2019-10-08,28.670000076293945,28.78000068664551,28.40999984741211,28.70499992370605,2691669.0,-0.0027826060419496867,2.9999793801677304,0.7000076295108275,22.73938733561812,32.19427602628817,0.9998053679032921,1.5877418180208842,0.7245676842799682,0.021491272904569314,18.08502324457976,0.370000839233402,-0.45502388538547933,-1.3904998779296882,-2.963160769759522,0.18216101390014572,-2.176830323844605,-0.6041694320147712,1.9298723754882836,11.016956001681052,-22.12263099423886,0.7863304459149176,10,0.9200000762939453,1.1399993896484375,0.5574994087219238,0.5450000762939453,5.335000991821289,1,0.13951859372190212,1.2083286974489391,28.75,3.097525120952701,28.8799991607666,1.1981991889477221,28.88500022888184,0.13951859372190212 4786,2019-10-09,28.7450008392334,29.13999938964844,28.54999923706055,28.63500022888184,2804419.0,0.002616001490752362,-3.2142477622921737,-3.142888283378964,26.839859962788836,31.19678085442528,0.8416532173942528,1.4255560186387655,0.6408766253852178,-0.03800572742542485,16.68296588826907,0.5900001525878906,-0.5416744192483165,-1.2137491226196282,-2.852348732165467,0.42485048692621064,-2.0330489273925494,-0.394449317846707,1.7234792562866232,32.52434645575984,-0.44289364542753873,0.8192998047729195,10,0.8449993133544922,1.0649986267089844,0.5599989891052246,0.4699993133544922,5.454999923706048,2,0.12993559206667737,2.9999793801677304,28.670000076293945,1.2083286974489391,28.75,3.097525120952701,28.8799991607666,0.12993559206667737 4787,2019-10-10,29.040000915527344,29.114999771118164,28.690000534057614,28.75,2992923.0,0.01026265672921145,-1.0731677816131338,2.6363573311139707,33.46997440194778,30.23984000287587,0.4786265691845699,1.037244861531569,0.33785597349098495,-0.3177049791861464,15.06807922479787,0.4249992370605504,-0.6060406179146831,-0.8257491111755364,-2.4504894380934417,0.7989912157423689,-1.6381192746344908,-0.01337894771658199,1.304970365106204,86.3015702975984,50.37326254448038,0.8123701634589526,10,0.5499992370605469,0.7699985504150391,0.24374914169311523,0.17499923706054688,5.2949981689453125,3,0.13378092971945965,-3.2142477622921737,28.7450008392334,2.9999793801677304,28.670000076293945,1.2083286974489391,28.75,0.13378092971945965 4788,2019-10-11,29.71999931335449,29.75,29.104999542236328,29.20000076293945,3034999.0,0.02341592205197074,1.2241398020960834,1.7930927889295205,44.56140366532036,30.28428813190412,-0.29511335726275334,0.27112346192048165,-0.33888053503961046,-0.9746205906252818,13.262909323704502,0.7099990844726562,-0.641985654497951,-0.08225069046021005,-1.6188649516526965,1.4543635707322764,-0.8505578210564515,0.6860564401360314,0.5088736812857739,97.76114304259053,57.913954873814404,0.7683071305962429,10,-0.129999160766598,0.09000015258789418,-0.45124959945678356,-0.504999160766598,4.399999618530284,4,0.10178330041787786,-1.0731677816131338,29.040000915527344,-3.2142477622921737,28.7450008392334,2.9999793801677304,28.670000076293945,0.10178330041787786 4789,2019-10-14,29.76000022888184,29.82999992370605,29.524999618530273,29.614999771118164,1544104.0,0.0013459258563770504,1.140354164714729,0.2788478114947488,49.05423938680101,30.479805230264674,-0.4498285924066465,0.13195762396364685,-0.34123770148755384,-0.9812519825761363,11.180271073222169,0.3050003051757777,-0.6458590398994062,0.025000190734868255,-1.3839784328042342,1.4339788142739707,-0.6794891210346812,0.7294895025044177,0.3597403769247336,95.07044429131977,49.68475657270331,0.7044893117695512,10,-0.17000007629394887,0.04999923706054332,-0.4187502861022985,-0.5450000762939489,4.675001144409176,0,0.10080638674659292,1.2241398020960834,29.71999931335449,-1.0731677816131338,29.040000915527344,-3.2142477622921737,28.7450008392334,0.10080638674659292 4790,2019-10-15,30.315000534057614,30.54999923706055,30.0,30.22500038146973,3168747.0,0.01864920365951983,-1.0370307577106335,0.6206887479939375,55.260246345728035,33.32534750009824,-1.1807283315155566,-0.49239276989925074,-0.8362171107189091,-1.4990771929967188,9.738839304048238,0.7899990081787109,-0.6772439344303152,0.6080004692077594,-0.7258439397483833,1.9418448781639022,-0.058921735270313746,1.2749226736858326,-1.9050006866455043,88.25006484985316,37.78829496666104,0.6669222044780723,10,-0.8350009918212855,-0.5050010681152308,-0.922500610351559,-1.100000381469723,3.804998397827159,1,0.12188677956064731,1.140354164714729,29.76000022888184,1.2241398020960834,29.71999931335449,-1.0731677816131338,29.040000915527344,0.12188677956064731 4791,2019-10-16,30.395000457763672,30.53000068664551,30.1299991607666,30.26000022888184,2597308.0,0.0026389550485470537,-1.0253120548540704,1.500000000000079,56.59340912701723,36.94903285696403,-1.2424566821738345,-0.6303052749069842,-0.8743389562508739,-1.5416980875020272,8.765681298868458,0.4000015258789098,-0.7217774908711192,0.7042503356933594,-0.5847978778562783,1.993298549242997,0.05972622891853874,1.34877444246818,-1.9422006225585946,91.66672648498971,37.68817227232611,0.6445241067748196,10,-0.9150009155273438,-0.5850009918212891,-0.9925012588500977,-1.1800003051757812,3.5699996948242188,2,0.11876955275483381,-1.0370307577106335,30.315000534057614,1.140354164714729,29.76000022888184,1.2241398020960834,29.71999931335449,0.11876955275483381 4792,2019-10-17,30.520000457763672,30.96999931335449,30.35000038146973,30.354999542236328,3077073.0,0.00411251844439664,-6.085732970027454,1.2222269317170669,54.59769636152453,40.60121022548498,-1.2417222815405289,-0.7820103599759705,-0.9607865434996654,-1.6212670089453773,9.230573979379441,0.6199989318847585,-0.8134492742216786,0.8207503318786635,-0.4886822791560874,2.1301829429134145,0.16603402636128806,1.475466637396039,-2.0252566345214866,75.87137207416278,23.63145417951965,0.6547163055173751,10,-0.8300008773803711,-0.7100009918212891,-0.7825002670288086,-1.140000343322754,3.384998321533203,3,0.12057667922608628,-1.0253120548540704,30.395000457763672,-1.0370307577106335,30.315000534057614,1.140354164714729,29.76000022888184,0.12057667922608628 4793,2019-10-18,30.76000022888184,31.15999984741211,30.614999771118164,30.82500076293945,3727060.0,0.007863688319739826,-2.070410427512989,-0.39394044481430934,56.30530572010427,44.38016914520557,-1.3264941731177373,-1.0349031769504897,-1.1817003348265978,-1.8126216962405373,9.49645872206923,0.6399993896484375,-0.729870787970988,1.0352500915527365,-0.33766656701289577,2.408166750118369,0.3487917622699186,1.7217084208355544,-2.1662461860351634,75.53519495200153,26.273825428272076,0.6864583292828164,10,-0.9750003814697301,-0.9500007629394567,-0.8850007057189977,-1.3200006484985387,3.1550006866455043,4,0.11622232864075532,-6.085732970027454,30.520000457763672,-1.0253120548540704,30.395000457763672,-1.0370307577106335,30.315000534057614,0.11622232864075532 4794,2019-10-21,31.29999923706055,31.375,30.81999969482422,30.88999938964844,2770578.0,0.01755523420548233,-1.0181857274637516,-6.307638134922489,57.11182241484861,48.199328598453405,-1.6391058794464755,-1.5674501882841945,-1.6725725109072833,-2.3034552873364547,10.191090497815175,0.6149997711181605,-0.5404189786462013,1.5194991111755414,-0.01334789778864831,3.052346120139731,0.7530756066934465,2.285922615657636,-2.55227044593995,94.54539905894912,49.566363598795846,0.7664235044820956,10,-1.337499618530277,-1.4074993133544957,-1.4249997138977086,-1.8599996566772496,2.549999237060536,0,0.09009583909143415,-2.070410427512989,30.76000022888184,-6.085732970027454,30.520000457763672,-1.0253120548540704,30.395000457763672,0.09009583909143415 4795,2019-10-22,31.649999618530273,31.65999984741211,31.26499938964844,31.35000038146973,3363178.0,0.011182121086294128,1.4687552154113694,0.7317057285609195,79.36085774325304,54.034995018504986,-1.7007963316425503,-1.8703997738516733,-1.9635304605441277,-2.596247193754518,11.486448430054985,0.3950004577636683,-0.3176170926489945,1.7787494659423828,0.03229189969653845,3.525207032188227,0.9055206828194606,2.651978249065305,-2.6920891306993227,99.34639056249307,47.19232335000022,0.8732287831229226,10,-1.4749994277954102,-1.614999771118164,-1.7275004386901855,-2.1625003814697266,2.0700016021728516,1,0.08799373738792071,-1.0181857274637516,31.29999923706055,-2.070410427512989,30.76000022888184,-6.085732970027454,30.520000457763672,0.08799373738792071 4796,2019-10-23,31.920000076293945,31.97500038146973,31.524999618530273,31.614999771118164,3152373.0,0.008530820253330962,1.1686735913227118,1.0166702694454808,93.79508966464785,60.737785603249435,-1.6461730386857738,-2.083398997201236,-2.18641391511229,-2.808405243858374,12.968990108982622,0.4500007629394567,-0.06426033707464285,1.9447499275207534,-0.027057757617974687,3.9165576126594814,0.9588460849513893,2.9306537700901174,-2.691880652504878,96.61536583533632,36.64383324351239,0.9859038425693635,10,-1.380000114440918,-1.7274999618530273,-1.9400005340576172,-2.4325008392333984,1.7950000762939453,2,0.06892226974725801,1.4687552154113694,31.649999618530273,-1.0181857274637516,31.29999923706055,-2.070410427512989,30.76000022888184,0.06892226974725801 4797,2019-10-24,32.10499954223633,32.34999847412109,31.93000030517578,32.0,3051654.0,0.005795722603389786,-2.4285714285713706,0.3442604497586112,94.23870595370347,66.25748585751423,-1.5094113085847773,-2.1992210080732235,-2.302477225586049,-2.9421223835711707,13.942721420873838,0.42999839782714133,0.2189782893682235,2.014249420166017,-0.1720552662019159,4.200554106533954,0.9210970769820506,3.1074017633499835,-2.5472544035255815,85.87901354273544,19.129384843502763,1.0931523431839676,10,-1.167500495910648,-1.7250003814697301,-2.0325002670288086,-2.6175003051757812,1.7350006103515625,3,0.057934920942908086,1.1686735913227118,31.920000076293945,1.4687552154113694,31.649999618530273,-1.0181857274637516,31.29999923706055,0.057934920942908086 4798,2019-10-25,32.02000045776367,32.15999984741211,31.88999938964844,32.154998779296875,2165102.0,-0.0026475342060302554,2.7241324879639612,-1.2857039055404178,95.41669227459899,71.40886951171399,-1.1888692904205982,-2.07074870007434,-2.1410159862464866,-2.8071718335720135,15.62107504198218,0.2700004577636683,0.4929132594631582,1.8342503547668443,-0.5163513683563608,4.184852077890049,0.6589494932052418,3.009551216328447,-2.071339852095477,78.43148499052595,3.942954708499542,1.1753008615616032,10,-0.8450012207031286,-1.6400012969970739,-1.998751163482666,-2.532501220703125,1.2649993896484375,4,0.0588694033286985,-2.4285714285713706,32.10499954223633,1.1686735913227118,31.920000076293945,1.4687552154113694,31.649999618530273,0.0588694033286985 4799,2019-10-28,32.09000015258789,32.24499893188477,31.81999969482422,31.959999084472656,1909048.0,0.002186124104418763,-1.073167781613187,-0.962982847777558,97.6323363225769,76.11687950914165,-0.9986160607762145,-2.0987086948428555,-2.1434469243209016,-2.824868855094028,17.35698607660903,0.424999237060554,0.7473454909881134,1.80925006866455,-0.6908956300895994,4.309395767418696,0.5591772192874771,3.059322918041623,-1.8051522453362914,76.03700083677343,-6.212563999409909,1.250072849377073,10,-0.8500013351440465,-1.7100009918212926,-2.0687508583068848,-2.6025009155273438,1.2150001525878906,0,0.05687132297480768,2.7241324879639612,32.02000045776367,-2.4285714285713706,32.10499954223633,1.1686735913227118,31.920000076293945,0.05687132297480768 4800,2019-10-29,32.095001220703125,32.165000915527344,31.85000038146973,32.165000915527344,2448523.0,0.00015584506361654427,8.000054495912705,-0.5384547668652249,97.58525228760011,80.67152874920642,-0.8097219286602773,-2.097025088824836,-2.0889381906296727,-2.7823561620741017,18.675155763589668,0.31500053405761363,0.9262531905874027,1.741751098632811,-0.8838180802845059,4.367320277550128,0.4289665091741526,3.0545356880914696,-1.5210322340897982,69.0911991344099,-18.644883374483385,1.312784589458658,10,-0.7450017929077148,-1.715002059936527,-1.9412517547607422,-2.607501983642578,1.6949996948242188,1,0.05468132689416727,-1.073167781613187,32.09000015258789,2.7241324879639612,32.02000045776367,-2.4285714285713706,32.10499954223633,0.05468132689416727 4801,2019-10-30,31.940000534057614,32.14500045776367,31.684999465942386,32.09000015258789,2374882.0,-0.004829433891578305,2.5384660528921708,2.1428610354223943,92.89941329264312,84.92727507488625,-0.4609940150203258,-1.8398514046240706,-1.8666199936354282,-2.581138864689894,20.026171539619313,0.4600009918212855,1.0923413602298595,1.4620003700256312,-1.218387298716717,4.142388038767976,0.1218065356544571,2.8021942043968053,-1.1173874191932,38.34608247215652,-47.52371046286334,1.340193834371173,10,-0.4575014114379883,-1.5600013732910156,-1.773751258850094,-2.4525012969970668,1.7049999237060582,2,0.0557295133651452,8.000054495912705,32.095001220703125,-1.073167781613187,32.09000015258789,2.7241324879639612,32.02000045776367,0.0557295133651452 4802,2019-10-31,31.75,32.02000045776367,31.6299991607666,31.9950008392334,2922173.0,-0.005948670346921703,1.6440759059903662,1.6333430820288768,85.12110338418935,88.12903037089572,-0.08735605072891772,-1.5011730036261497,-1.6252736315800504,-2.3454775412263658,20.599305295124083,0.3900012969970703,1.1931843052389084,1.1287498474121094,-1.4988844444110327,3.7563841392352515,-0.18506729849946169,2.4425669933236804,-0.713552934839651,19.512338844487225,-62.17425624797499,1.3138171459115706,10,-0.1650009155273473,-1.370000839233402,-1.5837507247924805,-2.262500762939453,2.3300018310546946,3,0.06188976858544537,2.5384660528921708,31.940000534057614,8.000054495912705,32.095001220703125,-1.073167781613187,32.09000015258789,0.06188976858544537 4803,2019-11-01,32.15999984741211,32.169998168945305,31.84000015258789,31.90999984741211,2732618.0,0.012913381020853931,1.4444601429823587,-1.020404667927848,86.80980751577218,91.42880649322056,-0.3105379566069537,-1.7421658618209612,-1.976815292332052,-2.708086608306772,20.99122433162272,0.4199981689453054,1.3028629568130796,1.3747496604919434,-1.2042778896769093,3.9537772106607996,0.08523588540751348,2.6642634355763697,-0.9396555849972579,86.17900551115312,5.929865773428418,1.2895137750844279,11,-0.35250091552734375,-1.7800006866455114,-2.036250114440918,-2.6725006103515625,1.884998321533196,4,0.05223881570730082,1.6440759059903662,31.75,2.5384660528921708,31.940000534057614,8.000054495912705,32.095001220703125,0.05223881570730082 4804,2019-11-04,32.47999954223633,32.564998626708984,32.15999984741211,32.24499893188477,2456433.0,0.009950239314132636,1.0,0.9400024414062216,85.78511208590827,92.14261253129337,-0.4979129125635602,-1.8639617612447665,-2.228275032454764,-2.9773955687720033,21.564542431193257,0.404998779296875,1.4375718970530542,1.5082493782043471,-0.989259147517366,4.00575790392606,0.25949511534349057,2.7570036410652037,-1.1015036901826036,90.90918363391941,11.189944408628563,1.2487542628608574,11,-0.4350004196166992,-1.9925003051757812,-2.3949995040893555,-2.9925003051757812,1.4850006103515625,0,0.02478449250373216,1.4444601429823587,32.15999984741211,1.6440759059903662,31.75,2.5384660528921708,31.940000534057614,0.02478449250373216 4805,2019-11-05,32.669998168945305,32.669998168945305,32.46500015258789,32.529998779296875,2637615.0,0.005849711495897969,1.9285558583108224,0.5957405363287976,86.2838744690145,91.30803306511187,-0.5900601263027383,-1.8328992546071063,-2.3491753387983536,-3.114764686200914,21.938487112442665,0.20499801635741477,1.5631841426705435,1.4982481002807546,-0.859911331585792,3.8564075321473013,0.31916838434748485,2.677327816214028,-1.101661872946739,100.0,20.89183096872074,1.179079715933273,11,-0.5199995040893484,-2.129999160766598,-2.6387481689453054,-3.1824989318847585,1.6050033569336009,1,0.01943685864158029,1.0,32.47999954223633,1.4444601429823587,32.15999984741211,1.6440759059903662,31.75,0.01943685864158029 4806,2019-11-06,32.47999954223633,32.810001373291016,32.470001220703125,32.610000610351555,2409779.0,-0.0058156913791804765,-3.5334045421021845,-0.9285831062670263,80.62501490117555,89.7954007259421,-0.34896972388864356,-1.4216242296128883,-2.0987598524104634,-2.8831655407064076,23.059377471534585,0.3400001525878906,1.6504474736765289,1.1214995384216309,-1.0079552794263478,3.2509543562696095,0.05677212949763799,2.18622694734562,-0.7133641091073493,72.03379556817062,-7.17465818223171,1.0647274089239898,11,-0.25999927520751953,-1.8699989318847656,-2.497499465942383,-2.9925003051757812,1.7400016784667969,2,0.04033255516483347,1.9285558583108224,32.669998168945305,1.0,32.47999954223633,1.4444601429823587,32.15999984741211,0.04033255516483347 4807,2019-11-07,32.924999237060554,32.99499893188477,32.650001525878906,32.665000915527344,2751357.0,0.013700729713544302,-1.3793162415648799,-1.9999706564161386,81.79149775459221,88.28149022371913,-0.7436197442417551,-1.6449855978881018,-2.475958927686335,-3.282197535522503,24.309987098159354,0.5149993896484446,1.6332176089050492,1.3722493171691958,-0.5669890508734667,3.311487685211855,0.40263013314786633,2.3418685011905254,-0.9496906158991685,93.93941395619207,13.676990804911838,0.9696191840213295,11,-0.6125001907348704,-2.222499847412113,-2.874999523162849,-3.437500000000007,1.6949996948242188,3,0.021867919130964752,-3.5334045421021845,32.47999954223633,1.9285558583108224,32.669998168945305,1.0,32.47999954223633,0.021867919130964752 4808,2019-11-08,32.74499893188477,32.990001678466804,32.685001373291016,32.990001678466804,2727656.0,-0.005466979782741244,1.4897704979292457,-0.9423243393928465,73.72743126024157,85.62538966123742,-0.5028425683455637,-1.2930346783680164,-2.244325907704379,-3.0632762259040476,26.717676781350093,0.30500030517578836,1.5419925543641106,1.040999031066903,-0.7635576378981668,2.845555700031973,0.1387206965843717,1.943277365549438,-0.5657522485787112,70.05984741194233,-8.049050395736955,0.902278334482534,11,-0.43249988555908914,-2.0424995422363317,-2.8349990844726634,-3.257499694824226,2.1599998474121023,4,0.04076967301012768,-1.3793162415648799,32.924999237060554,-3.5334045421021845,32.47999954223633,1.9285558583108224,32.669998168945305,0.04076967301012768 4809,2019-11-11,32.759998321533196,32.90999984741211,32.59000015258789,32.755001068115234,3526066.0,0.00045806657925462346,1.098356555019136,-0.020396724068105398,70.47970219992838,82.61366187371834,-0.46132089562761536,-1.1296771152795877,-2.2137072781446037,-3.039750454718984,29.286670097522023,0.31999969482421875,1.4239419941679756,0.9059985160827573,-0.7067151940753078,2.518712226240819,0.09964166100372296,1.712355371161788,-0.41760118851139083,55.660160073700915,-18.945975944730613,0.8063568550790311,11,-0.4474992752075124,-2.057498931884755,-2.9649982452392507,-3.272499084472649,2.0300025939941477,0,0.03922466157659965,1.4897704979292457,32.74499893188477,-1.3793162415648799,32.924999237060554,-3.5334045421021845,32.47999954223633,0.03922466157659965 4810,2019-11-12,34.009998321533196,34.47999954223633,33.200000762939446,33.220001220703125,7229042.0,0.038156290111235336,-2.08434177930771,158.0862595422081,78.31978459863721,80.99370312993992,-1.5769442830688973,-2.2015377085201813,-3.4084264406259237,-4.242607469427956,31.561723782765284,1.720001220703132,1.3395878485346628,1.9712486267089773,0.2574546460635858,3.6850426073543687,1.1143516363862815,2.828145617031673,-1.5370808287387945,76.61683516508508,4.596653814073605,0.8568969903226965,11,-0.9549989700317312,-2.5649986267089773,-4.214998245239251,-4.522499084472649,0.365001678466804,1,-0.0013230864794490094,1.098356555019136,32.759998321533196,1.4897704979292457,32.74499893188477,-1.3793162415648799,32.924999237060554,-0.0013230864794490094 4811,2019-11-13,34.005001068115234,34.049999237060554,33.485000610351555,33.93000030517578,2975492.0,-0.00014693483283112485,5.848588537210874,0.0949380230138159,77.06559115945264,80.09864621608028,-1.394912141863685,-2.0155601534165477,-3.3338491043626988,-4.18642507005255,33.959724196122146,0.5649986267089986,1.2429818129986216,1.7857513427734375,0.04075523197979436,3.5307474535670806,0.9132532873766195,2.658249398170259,-1.4150009155273438,74.86779748593204,4.410616467215277,0.8724980553968213,11,-0.845001220703125,-2.490001678466797,-4.305001258850098,-4.5175018310546875,0.2350006103515696,2,0.007940022034489402,-2.08434177930771,34.009998321533196,1.098356555019136,32.759998321533196,1.4897704979292457,32.74499893188477,0.007940022034489402 4812,2019-11-14,34.200000762939446,34.240001678466804,33.84000015258789,34.110000610351555,2829690.0,0.005734441661495948,3.705845394367074,1.1999898275774377,80.11054206710524,79.35428338845061,-1.3475397433504597,-2.0245261497073628,-3.464433628276261,-4.330741632227763,35.96715002883424,0.40000152587891336,1.157938942556818,1.79675102233886,0.03024327128526494,3.563258773392459,0.9134971468120625,2.6800048978656577,-1.2320007324218665,85.18524498841424,15.086690477554896,0.8832538755267988,11,-0.8800010681152273,-2.6150007247924734,-4.500000953674309,-4.712501525878899,0.2849998474121094,3,0.0005848086934943098,5.848588537210874,34.005001068115234,-2.08434177930771,34.009998321533196,1.098356555019136,32.759998321533196,0.0005848086934943098 4813,2019-11-15,34.334999084472656,34.455001831054695,34.060001373291016,34.380001068115234,3291212.0,0.0039473192550187886,3.051213834386209,-0.5000211927266562,80.4613669372331,78.76275614970892,-1.2757251823713531,-1.9794494492664114,-3.5463046878248896,-4.415673338531988,37.90351638262338,0.395000457763679,1.1212829389240184,1.7529994010925307,-0.03673545095104913,3.542734253136114,0.8581319750707408,2.6478668271143206,-1.0645991516113256,92.32801563017205,22.031328329106202,0.8948674260217914,11,-0.8624992370605469,-2.542499542236328,-4.6349992752075195,-4.847499847412109,-0.31999969482421164,4,0.008300563710834652,3.705845394367074,34.200000762939446,5.848588537210874,34.005001068115234,-2.08434177930771,34.009998321533196,0.008300563710834652 4814,2019-11-18,34.11999893188477,34.435001373291016,33.900001525878906,34.294998168945305,1891179.0,-0.0062618365609659055,1.3516185014713649,3.8887005170802977,75.99488369314336,77.61953495238991,-0.8980680051392866,-1.6257001508798652,-3.2828040291634473,-4.1599707444210665,39.54339967775791,0.5349998474121094,1.1575440205979852,1.3969992637634334,-0.4117085112452443,3.205707038772111,0.492645376259091,2.3013531512677723,-0.6076790771484397,71.87492549412369,1.3668557009830948,0.9043538875043396,11,-0.6449985504150462,-2.117499351501472,-4.419999122619636,-4.632499694824226,0.28499984741210227,0,0.023007030245787208,3.051213834386209,34.334999084472656,3.705845394367074,34.200000762939446,5.848588537210874,34.005001068115234,0.023007030245787208 4815,2019-11-19,34.435001373291016,34.709999084472656,34.05500030517578,34.11999893188477,2808218.0,0.009232193765160934,-1.9438167572479297,-1.8000217983652282,80.76453973099566,77.63503771125882,-1.0464174227548924,-1.814383746391158,-3.544000860056123,-4.436815964138951,41.01912176885923,0.654998779296875,1.1588561894405984,1.572751617431642,-0.31521984290244376,3.4607230777657314,0.6287658872645991,2.516737347598685,-0.7291455810546807,77.5511792878809,2.8519470603719697,0.9439857301670446,11,-0.7850017547607422,-2.0800018310546875,-4.735001564025879,-4.947502136230469,-0.4250030517578196,1,0.01030926464581694,1.3516185014713649,34.11999893188477,3.051213834386209,34.334999084472656,3.705845394367074,34.200000762939446,0.01030926464581694 4816,2019-11-20,34.11999893188477,34.384998321533196,34.005001068115234,34.279998779296875,2207568.0,-0.009147740056446474,1.0540451372779884,-0.5079320868048717,78.3492933221756,77.2525705521014,-0.5300577464850562,-1.3977769040218533,-3.187898771258748,-4.085579640193643,42.19176285064462,0.43000030517578125,1.15166707157519,1.1477492332458539,-0.7652627704220478,3.060761236913759,0.19124323141190303,2.1042552350798047,-0.21999740600586648,32.18380724793452,-47.45155904488616,0.9565060018339524,11,-0.4699993133544993,-1.6999998092651438,-4.474999427795417,-4.632499694824226,0.16500091552733664,2,0.007473654047419398,-1.9438167572479297,34.435001373291016,1.3516185014713649,34.11999893188477,3.051213834386209,34.334999084472656,0.007473654047419398 4817,2019-11-21,33.96500015258789,34.174999237060554,33.814998626708984,33.924999237060554,2606180.0,-0.004542754517850689,-1.7692127116406544,-0.2500059604701286,72.99366127781356,77.17104055405385,-0.23693718537175812,-1.1555315117554272,-2.9966225743300825,-3.8984730497193887,42.87790374705117,0.3600006103515696,1.1260833039695086,0.8997504234313993,-1.0165849727626082,2.8160858196254104,-0.05841727466560798,1.8579181215284066,0.7449989318847656,16.75993845340744,-59.484574941995504,0.9581676980970047,11,-0.3150005340576172,-1.4350004196166992,-4.320000648498535,-4.477500915527344,-0.16500091552733664,3,0.008096614887191711,1.0540451372779884,34.11999893188477,-1.9438167572479297,34.435001373291016,1.3516185014713649,34.11999893188477,0.008096614887191711 4818,2019-11-22,33.904998779296875,34.28499984741211,33.845001220703125,34.060001373291016,2923164.0,-0.0017665647879128166,-2.2000166460902495,-3.8749761586884626,69.44065981304348,77.05559139995553,0.005491900754670098,-0.9982508772088465,-2.9031944606603375,-3.8099794200225183,43.718436760381366,0.4399986267089844,1.1399883651133464,0.7454991340637207,-1.139544096495115,2.6305423646225563,-0.1970224812156971,1.6880207493431385,0.7871002960205047,10.05587782745643,-61.676096547782265,0.9425216152794178,11,0.05000114440917969,-1.2424993515014648,-4.154999256134033,-4.417499542236328,-0.279998779296875,4,0.017106676063614712,-1.7692127116406544,33.96500015258789,1.0540451372779884,34.11999893188477,-1.9438167572479297,34.435001373291016,0.017106676063614712 4819,2019-11-25,33.915000915527344,34.200000762939446,33.915000915527344,34.169998168945305,1581881.0,0.00029500476598087744,-1.2353169972772682,1.6451160386877202,67.86230313538535,75.89364901514978,0.19730529883071313,-0.9112378831735697,-2.8826717973876583,-3.7897048330770495,44.51809197030304,0.295001983642571,1.115046187853622,0.6642512321472154,-1.1790304252591568,2.507532889553584,-0.25738959655596716,1.585892060850398,0.7595561508178648,11.173434376585016,-54.628923154489264,0.9216408287031848,11,0.18249893188476562,-1.1500015258789062,-4.117501258850098,-4.427501678466797,0.004997253417961645,0,0.002948502769325234,-2.2000166460902495,33.904998779296875,-1.7692127116406544,33.96500015258789,1.0540451372779884,34.11999893188477,0.002948502769325234 4820,2019-11-26,33.84999847412109,34.025001525878906,33.759998321533196,33.90999984741211,4073377.0,-0.0019166280304152572,-1.2083445919096478,0.2353020375191081,70.38686201826741,75.15156799946251,0.26510343571429473,-0.7462760195569942,-2.7798558281903745,-3.6931390557690484,45.205623079470286,0.26500320434571023,1.153649514970489,0.5114989280700613,-1.2660427428765644,2.2890405990166833,-0.377271907403248,1.4002697635433705,0.8073674234313941,14.400024414062502,-48.52328193066006,0.8887708354733116,11,0.38500022888184304,-0.8624992370605398,-3.9224987030029226,-4.279998779296868,0.43000030517578836,1,0.016395873860972188,-1.2353169972772682,33.915000915527344,-2.2000166460902495,33.904998779296875,-1.7692127116406544,33.96500015258789,0.016395873860972188 4821,2019-11-27,33.720001220703125,34.06999969482422,33.669998168945305,33.950000762939446,2104479.0,-0.00384039170688133,-1.4242101977828283,3.8332379680838575,63.054211260177254,73.25642013202608,0.39160326594685557,-0.5018165402806858,-2.6077790934887375,-3.527782672250268,46.22266722534254,0.40000152587891336,1.2186124784036494,0.29250164031982706,-1.364361742592152,1.949365023231806,-0.5359300511361624,1.1209333317758166,0.901469973808581,8.130555331568681,-48.76805864627633,0.8284316914559886,11,0.4699974060058594,-0.6025018692016602,-3.6150012016296387,-4.007501602172852,0.904998779296875,2,0.008600150958832709,-1.2083445919096478,33.84999847412109,-1.2353169972772682,33.915000915527344,-2.2000166460902495,33.904998779296875,0.008600150958832709 4822,2019-11-28,33.71500015258789,33.755001068115234,33.560001373291016,33.669998168945305,1202955.0,-0.0001483116231966175,2.1198999053983947,-0.19566118786595835,66.8989597981802,71.74948600546466,0.3582453684049369,-0.36053957711452256,-2.5479610728168893,-3.4883699528084833,47.312797649132,0.19499969482421875,1.1325270555946503,0.18925056457519673,-1.270040736932259,1.6485418660826525,-0.5403950861785276,0.9188962153289211,0.8493826603898285,21.379186967914382,-32.456120085500615,0.7296456507537277,11,0.4200000762939453,-0.5450010299682617,-3.348750114440918,-3.845000267028805,0.33499908447266336,3,0.016906412345973676,-1.4242101977828283,33.720001220703125,-1.2083445919096478,33.84999847412109,-1.2353169972772682,33.915000915527344,0.016906412345973676 4823,2019-11-29,33.84000015258789,34.0,33.53499984741211,33.650001525878906,2234283.0,0.003707548552106532,-1.2142759829610994,4.222005594642039,68.12081567864436,70.8745895594092,0.17393699749648306,-0.37231357127565445,-2.612337598118039,-3.5798779722894523,48.378341066285394,0.4650001525878906,1.0581330521993024,0.2302505493164091,-1.084254260366606,1.5447553589994243,-0.4270018555250985,0.8875029541579167,0.6440321452148936,45.864644401868254,-7.420106581821997,0.6572524048415074,11,0.2824993133544922,-0.6700010299682617,-3.1812510490417516,-3.782501220703125,-0.11500167846680398,4,-0.0011820601461870472,2.1198999053983947,33.71500015258789,-1.4242101977828283,33.720001220703125,-1.2083445919096478,33.84999847412109,-0.0011820601461870472 4824,2019-12-02,33.28499984741211,34.514999389648445,33.209999084472656,33.935001373291016,5015433.0,-0.0164007181641026,-2.2624883175342068,-3.421085389603871,34.1357262103506,65.69361027933752,0.6683173627313153,0.25938642482528707,-1.999817563469641,-2.9928359232715067,49.232423252057856,1.3050003051757884,0.932966774927884,-0.36499977111816406,-1.5793317016947057,0.8493321594583776,-0.9721657364064313,0.2421661941701032,0.25,5.747183555589302,-42.74440511795779,0.6071659652882696,12,0.5774993896484375,-0.11500072479248047,-2.5075006484985387,-3.2275009155273438,0.845001220703125,0,0.010214816107752656,-1.2142759829610994,33.84000015258789,2.1198999053983947,33.71500015258789,-1.4242101977828283,33.720001220703125,0.010214816107752656 4825,2019-12-03,33.30500030517578,33.72999954223633,33.125,33.389999389648445,3338455.0,0.0006008850189382908,-1.7191009309582184,0.13076751528810793,34.78263754015778,60.85287074800222,0.5265409626997055,0.3050373628161793,-1.9495966677931449,-2.9814707369326605,49.9329339393696,0.6049995422363281,0.7852098402498058,-0.3767494201660142,-1.513950043863943,0.7604512035319146,-0.9453497320149751,0.19185089168294667,1.2099990844726634,12.949667929084955,-30.8751314169985,0.568600311848963,12,0.5149993896484375,-0.13500118255615234,-2.49500131607056,-3.2475013732910156,0.9549980163574148,1,0.01846563153082892,-2.2624883175342068,33.28499984741211,-1.2142759829610994,33.84000015258789,2.1198999053983947,33.71500015258789,0.01846563153082892 4826,2019-12-04,33.790000915527344,33.93000030517578,33.30500030517578,33.310001373291016,2582412.0,0.014562396214006013,-1.55101166981962,-5.6471142626330435,42.08496881236618,57.41857158517473,-0.011390407623515841,-0.08093896582368387,-2.35745358708796,-3.433803266982409,50.58969499450674,0.625,0.6707137535283891,0.04275112152099325,-0.9439530804875957,1.0294553235295822,-0.4506009794833048,0.5361032225252913,0.7249984741211009,47.84181349140982,8.866772629382808,0.49335210100429583,12,0.029998779296875,-0.6200017929077148,-2.925001621246338,-3.4675016403198278,0.6049995422363281,2,0.014501268141261514,-1.7191009309582184,33.30500030517578,-2.2624883175342068,33.28499984741211,-1.2142759829610994,33.84000015258789,0.014501268141261514 4827,2019-12-05,33.64500045776367,34.049999237060554,33.630001068115234,33.860000610351555,1633358.0,-0.004291223848326142,-2.4285714285714866,-0.4479174117254221,36.730846258016264,53.78414785683837,0.0932508470489779,0.12729433129454293,-2.133953111550781,-3.255448698365562,51.12574791221377,0.4199981689453196,0.4910395805603258,-0.13824939727783203,-1.0481908038605923,0.7716920093049282,-0.5932201005692121,0.3167213060135481,0.8421989440918054,37.41012130193735,4.969732484603533,0.45497070329137906,12,0.17499923706054688,-0.47500133514404297,-2.71375131607056,-3.265001296997074,0.4049987792968821,3,0.029127642410543997,-1.55101166981962,33.790000915527344,-1.7191009309582184,33.30500030517578,-2.2624883175342068,33.28499984741211,0.029127642410543997 4828,2019-12-06,34.080001831054695,34.09999847412109,33.634998321533196,33.759998321533196,2181313.0,0.012929153436544105,1.5833571754035627,-1.4883873600540534,49.2908343467492,51.720651324767694,-0.35125384389547776,-0.21351069285453406,-2.494258561743486,-3.6524714354128136,51.7084127063548,0.4650001525878906,0.34357562581408985,0.23000183105469318,-0.5451319224299667,1.005135584539353,-0.1575650456876332,0.6175687077970196,0.37995358276367597,68.70519787035528,39.548893327107635,0.3875668767423293,12,-0.26000213623047586,-0.8050022125244212,-3.0975027084350693,-3.7000026702880966,0.18499755859375,4,-0.0008803577576924626,-2.4285714285714866,33.64500045776367,-1.55101166981962,33.790000915527344,-1.7191009309582184,33.30500030517578,-0.0008803577576924626 4829,2019-12-09,34.044998168945305,34.240001678466804,34.009998321533196,34.130001068115234,1507877.0,-0.0010271027062414007,-1.9677355843771416,-0.2656311466615909,42.32280892514661,48.60242320330982,-0.33064131456784907,-0.0814795540849289,-2.3856822986636885,-3.5815425365615,52.64417959076431,0.23000335693360796,0.23557131449516788,0.1307481765746985,-0.45348555304993,0.714981906199327,-0.16136868823761574,0.42286504138701275,0.38825813659669706,82.51092233424792,57.01934168386934,0.29211686481231436,12,-0.22499847412108664,-0.6099987030029226,-2.951249122619622,-3.6649990081787074,-0.12999725341796164,0,-0.009399315965189614,1.5833571754035627,34.080001831054695,-2.4285714285714866,33.64500045776367,-1.55101166981962,33.790000915527344,-0.009399315965189614 4830,2019-12-10,33.96500015258789,33.985000610351555,33.334999084472656,33.90999984741211,2762294.0,-0.0023497729669548217,12.684066816577548,-0.647040344657308,46.63778208803054,46.77837551751574,-0.25995145458674074,-0.005297123324254471,-2.246192609261918,-3.4654003976421457,51.57096396119047,0.7099990844726491,0.1491331252125434,0.0530000686645522,-0.5300264425882162,0.6360265799173206,-0.238513186961832,0.3445133242909364,0.44209102684327206,70.58811529752501,44.04519603917149,0.2915132556263826,12,-0.14500045776367188,-0.3775005340576172,-2.6987509727478027,-3.4775009155273438,-0.0950012207031179,1,0.004857968932314938,-1.9677355843771416,34.044998168945305,1.5833571754035627,34.080001831054695,-2.4285714285714866,33.64500045776367,0.004857968932314938 4831,2019-12-11,34.275001525878906,34.345001220703125,33.93000030517578,33.970001220703125,2799234.0,0.009127082935325603,-1.1558369498444405,5.545429324455542,56.30081395366865,45.60080375701446,-0.5397023287282039,-0.3099235403867482,-2.4531879471288036,-3.7489835719811637,50.598371263388884,0.41500091552734375,0.07716228939813874,0.34950141906737997,-0.2547110631384939,0.9537139012732538,0.04739517796444659,0.6516076601703134,0.10644782996363489,93.06935180499006,62.59193203928845,0.3021062411029363,12,-0.4550018310546875,-0.6850013732910156,-2.9300026893615723,-3.735002517700199,-1.2750015258789062,2,-0.0004377302312994491,12.684066816577548,33.96500015258789,-1.9677355843771416,34.044998168945305,1.5833571754035627,34.080001831054695,-0.0004377302312994491 4832,2019-12-12,34.220001220703125,34.43000030517578,33.959999084472656,34.380001068115234,2597908.0,-0.0016046769577604536,2.6154173452470033,-0.524589138754784,56.41550361579073,44.3002135278085,-0.45319232455021563,-0.26703926628963615,-2.275643734970256,-3.67136897886666,49.47985901734312,0.470001220703125,-0.0017363826114475955,0.2935010910034208,-0.3126872994299177,0.8996894814367593,-0.009593104213244885,0.5965952862200865,-1.095001220703125,80.8220227975809,45.78844051979496,0.30309419521666914,12,-0.40000152587890625,-0.5700016021728516,-2.8050007820129395,-3.6100006103515625,-1.0149993896484304,3,0.00511394596195025,-1.1558369498444405,34.275001525878906,12.684066816577548,33.96500015258789,-1.9677355843771416,34.044998168945305,0.00511394596195025 4833,2019-12-13,34.61999893188477,34.825000762939446,34.450000762939446,34.575000762939446,3949177.0,0.01168900341650625,-1.5423886618733582,-0.2812388241185353,62.390101380931405,47.439588546761925,-0.8168076965676789,-0.6794252319965679,-2.545761716879653,-4.042763910803263,48.31562787151105,0.604999542236321,-0.026324910269053703,0.6792488098144602,0.02142725678592683,1.3370703628429936,0.3503380333001971,1.0081595863287234,-1.4688989257812537,86.24150334745796,46.1991030224178,0.3289107765142655,12,-0.6449985504150462,-0.9124984741211009,-3.112499713897712,-3.9174995422363317,-2.3349990844726634,4,-0.01646446309676952,2.6154173452470033,34.220001220703125,-1.1558369498444405,34.275001525878906,12.684066816577548,33.96500015258789,-0.01646446309676952 4834,2019-12-16,34.904998779296875,35.0,34.71500015258789,34.74499893188477,2220366.0,0.008232231548384483,-1.5909382531948466,3.5556968463873253,67.2104317263079,51.042676789667496,-0.9474823899177736,-0.951377073584112,-2.690701370541632,-4.298171358092933,47.57610923129536,0.38000106811522727,-0.05261576523724898,0.9249986648559556,0.1406386805900297,1.7093586491218815,0.5328186727229891,1.3171786569889221,-1.6869427429199177,94.294224116205,48.901138093244455,0.3921799921329632,12,-0.7524986267089844,-1.1099987030029297,-3.3974995613098145,-4.202499389648434,-2.5999984741210938,0,-0.01833546517778517,-1.5423886618733582,34.61999893188477,2.6154173452470033,34.220001220703125,-1.1558369498444405,34.275001525878906,-0.01833546517778517 4835,2019-12-17,34.790000915527344,34.90999984741211,34.639999389648445,34.889999389648445,2700487.0,-0.0032945958398870046,2.8571662125339583,-0.6249910592948293,67.54096105260516,53.87112037191626,-0.6701592159289547,-0.8521079067256494,-2.431512829230954,-4.15442839870342,46.52666865808533,0.27000045776366477,-0.09630050524870626,0.7922508239746122,-0.049435665579480315,1.6339373135287047,0.37140757919756595,1.2130940687516585,-1.4650282413330018,80.37391174142763,29.01705251549962,0.42084324477704627,12,-0.6225013732910156,-0.7275009155273438,-3.282501697540283,-4.087501525878903,-2.0800018310546875,1,-0.0251509047707289,-1.5909382531948466,34.904998779296875,-1.5423886618733582,34.61999893188477,2.6154173452470033,34.220001220703125,-0.0251509047707289 4836,2019-12-18,34.375,34.880001068115234,34.360000610351555,34.470001220703125,2893591.0,-0.011928741149935473,-7.320007324217918,0.9500267032882517,59.53756205768563,56.40519990521286,-0.18265793802913066,-0.4395598911942926,-1.8765885523222394,-3.698433343987176,45.2997797984797,0.520000457763679,0.008636388505586012,0.36449985504150106,-0.4925689727589031,1.2215686828419052,-0.06403455885870102,0.7930342689417031,-0.9495256862573171,39.90389905733045,-14.6151815953109,0.4285344139002016,12,-0.20750045776367188,-0.3125,-2.125000476837158,-2.9300003051757812,-2.385000228881836,2,-0.01469094016335204,2.8571662125339583,34.790000915527344,-1.5909382531948466,34.904998779296875,-1.5423886618733582,34.61999893188477,-0.01469094016335204 4837,2019-12-19,34.240001678466804,34.490001678466804,34.05500030517578,34.415000915527344,3400908.0,-0.003927223899147569,1.676925243846541,1.842073562479848,55.76370871993325,57.124408168899976,0.050978078009926264,-0.2981912130597024,-1.6098608342824576,-3.5240870820009533,44.26307322364256,0.43500137329102273,0.11736596340813321,0.21575145721435973,-0.6470484581962026,1.078551372624922,-0.21564850049092144,0.6471514149196409,-0.7200558235486838,19.576871220623538,-34.548288701528556,0.4313999577052794,12,-0.07250213623047586,-0.17750167846680398,-1.9025020599365305,-2.7950019836425852,-2.6650009155273544,3,-0.03621500051638804,-7.320007324217918,34.375,2.8571662125339583,34.790000915527344,-1.5909382531948466,34.904998779296875,-0.03621500051638804 4838,2019-12-20,34.485000610351555,34.615001678466804,34.189998626708984,34.189998626708984,6833900.0,0.007155342286061517,-1.881357247229562,-1.6857329700272758,68.98735476082685,60.08713548397556,-0.14587003337263127,-0.5243959831596783,-1.7394892205688919,-3.726157552427839,43.135082591419874,0.4250030517578196,0.18592233712298878,0.4317502975463796,-0.45288610770418103,1.3163867027969403,-0.010567905078900708,0.8740685001716599,-0.8762515067285221,45.50269249089645,-14.13298108134498,0.44231820262528193,12,-0.31750106811522727,-0.4225006103515554,-2.0325007438659597,-3.0400009155273366,-3.0150012969970668,4,-0.0371175513017864,1.676925243846541,34.240001678466804,-7.320007324217918,34.375,2.8571662125339583,34.790000915527344,-0.0371175513017864 4839,2019-12-23,34.014999389648445,34.439998626708984,33.985000610351555,34.439998626708984,2179453.0,-0.01362914926444947,1.141170979526292,-1.4406656925245473,59.833780670795,61.55335754872717,0.3569672791068754,-0.04903295309888023,-1.15848976514782,-3.1987595922407266,41.777952195385204,0.5,0.2781542124809562,-0.04325084686278302,-0.9257249654792901,0.839223271753724,-0.484487906171033,0.39798621244546695,-0.32277523224279037,3.243113950257818,-59.72455818816207,0.44123705930825274,12,0.450000762939446,0.047500610351555395,-1.3824996948242259,-2.569999694824226,-1.9399986267089986,0,-0.050859902198405305,-1.881357247229562,34.485000610351555,1.676925243846541,34.240001678466804,-7.320007324217918,34.375,-0.050859902198405305 4840,2019-12-27,34.404998779296875,34.455001831054695,33.959999084472656,34.10499954223633,1888707.0,0.011465512175405701,1.4749806883528787,-0.7058818249544597,58.74819303782363,61.82528855807772,0.04016960068177866,-0.4166848647224839,-1.4485626059971466,-3.521007132553983,40.772077949496484,0.49500274658203836,0.3122820791876535,0.3189985275268583,-0.570776984797952,1.2087740398516686,-0.1258892286355433,0.7638862836892599,-0.6343080713355604,48.36942775517989,-15.82948810713804,0.4448877561624043,12,0.07500076293945312,-0.342498779296875,-1.6662487983703613,-2.9599990844726562,-1.7449989318847656,4,-0.06103759769306438,1.141170979526292,34.014999389648445,-1.881357247229562,34.485000610351555,1.676925243846541,34.240001678466804,-0.06103759769306438 4841,2019-12-30,34.009998321533196,34.345001220703125,33.915000915527344,34.279998779296875,1153869.0,-0.011480903118106456,1.149972820644866,-0.9000038147069906,54.84724997264353,61.651038153283594,0.43988477370006507,0.0012178401579063802,-0.9587443015244403,-3.069923224441254,39.930549940313206,0.48999786376953125,0.3644791143518731,-0.09050178527832742,-0.9644755633764248,0.78347199281977,-0.5274886743273797,0.34648510377072483,-0.1655490560495636,13.571043209572636,-51.785110136204665,0.4369868890490498,12,0.44750213623047586,0.05250167846680398,-1.0074987411498952,-2.449998855590813,-1.1299972534179616,0,-0.038224031203125786,1.4749806883528787,34.404998779296875,1.141170979526292,34.014999389648445,-1.881357247229562,34.485000610351555,-0.038224031203125786 4842,2020-01-02,34.28499984741211,34.44499969482422,33.89500045776367,33.94499969482422,1919948.0,0.008085902365505104,-1.5000043348967862,-1.259257689427622,52.84324608027894,60.5902764532111,0.19564732059182433,-0.2412607911148541,-1.1378072404762776,-3.289467048093499,39.41790426951239,0.5499992370605469,0.418896479050332,0.15599975585937642,-0.7020737583247012,1.014073270043454,-0.27303700123265884,0.5850365129514117,0.7150001525878906,54.16649006061066,-10.321298013308912,0.429036757092038,1,0.16250038146972656,-0.22249984741210938,-1.2500004768371582,-2.7250003814697266,-1.595001220703125,3,-0.0669388970835062,1.149972820644866,34.009998321533196,1.4749806883528787,34.404998779296875,1.141170979526292,34.014999389648445,-0.0669388970835062 4843,2020-01-03,33.799999237060554,34.125,33.544998168945305,34.10499954223633,2555879.0,-0.014146145909583963,2.3623175586024296,-0.8970593185158381,46.97904878018967,58.34234501475352,0.6169808207611638,0.25359114730203913,-0.5682628405155725,-2.7626824866307835,38.2872474905182,0.740001678466804,0.4116813641329742,-0.32700080871581605,-1.1880917732434355,0.5340901558118034,-0.7575462909796258,0.10354467354799368,1.1779007720947163,28.02198262852656,-32.7738117706424,0.4305454822638086,1,0.42749977111815696,0.262500762939446,-0.7099995613098216,-2.239999771118171,-1.2749977111816477,4,-0.06582835870840698,-1.5000043348967862,34.28499984741211,1.149972820644866,34.009998321533196,1.4749806883528787,34.404998779296875,-0.06582835870840698 4844,2020-01-06,33.625,33.689998626708984,33.134998321533196,33.5,2712666.0,-0.005177492337593681,3.352990455674292,-0.40983565550192314,45.90361036017194,55.93819493781649,0.6608090896462429,0.47997704234270344,-0.326418655892212,-2.5349165226463803,36.267827277088664,0.665000915527358,0.4032197332503813,-0.5190000534057617,-1.3215326945368346,0.2835325877253112,-0.9202663739712946,-0.11773373284022881,1.2955839355468726,37.1212405824913,-21.509087562885483,0.40126632056553585,1,0.38249969482421875,0.4375,-0.3162503242492676,-2.065000534057617,-0.6599998474121094,0,-0.06408923975153935,2.3623175586024296,33.799999237060554,-1.5000043348967862,34.28499984741211,1.149972820644866,34.009998321533196,-0.06408923975153935 4845,2020-01-07,33.919998168945305,34.11999893188477,33.654998779296875,33.790000915527344,2719245.0,0.008773179745585225,-1.3249918937992688,1.0399780273436932,45.70732976371897,54.40150246070909,0.256384394689384,0.24602938820991227,-0.5610490594457573,-2.772501800255771,34.63780203216872,0.49499893188477273,0.34473408099877645,-0.2547517776489343,-0.9635868023974865,0.4540832470996179,-0.6091692900232104,0.09966573472534179,0.8934506297607498,59.92358965548337,5.416188627045386,0.35441751237427765,1,-0.044998168945305395,0.1425018310546946,-0.48874855041503196,-2.3599987030029226,-0.6899986267089773,1,-0.05439261514155991,3.352990455674292,33.625,2.3623175586024296,33.799999237060554,-1.5000043348967862,34.28499984741211,-0.05439261514155991 4846,2020-01-08,34.279998779296875,34.330001831054695,33.654998779296875,33.72999954223633,2687591.0,0.010613226113943552,1.0769154024472314,4.230852749574737,50.67564897183479,53.83616248869814,-0.13243641567686382,-0.07945321269264838,-0.863958266764925,-3.080476693431855,32.836493243356664,0.6750030517578196,0.24520578040926466,0.08074893951415874,-0.6056089988712898,0.7671068778996073,-0.262430029678562,0.42392790870687946,0.43274299077880585,87.40452346909959,34.72929695490346,0.3431789691927225,1,-0.404998779296875,-0.217498779296875,-0.6687498092651367,-2.719999313354492,-0.8600006103515696,2,-0.04725784683700607,-1.3249918937992688,33.919998168945305,3.352990455674292,33.625,2.3623175586024296,33.799999237060554,-0.04725784683700607 4847,2020-01-09,34.625,34.69499969482422,34.389999389648445,34.59999847412109,2796824.0,0.010064213331054228,2.696952882970275,0.04545738283662574,50.05702474378005,51.73279248680406,-0.4660975839958894,-0.3660378498966139,-1.1526460372399185,-3.3616569112947126,31.013901340486626,0.41500091552734375,0.15422845014985143,0.3767501831054716,-0.2823904311308283,1.0358907973417715,0.047179875987325204,0.706320490223618,-1.490001678466804,95.51284402548022,45.13855390157863,0.3295703071181492,1,-0.7100009918212891,-0.5625,-0.9712510108947754,-3.065000534057617,-1.3699989318847656,3,-0.05039708106526397,1.0769154024472314,34.279998779296875,-1.3249918937992688,33.919998168945305,3.352990455674292,33.625,-0.05039708106526397 4848,2020-01-10,34.049999237060554,34.799999237060554,34.03499984741211,34.700000762939446,2642838.0,-0.016606520229298094,-1.2499971950768196,-25.998474214212365,40.85561837680729,49.624107787472084,0.04549323674206818,0.2177648642042982,-0.5241121280427308,-2.7220180312645965,28.784380721268267,0.7649993896484446,0.1006352656335352,-0.1967504501342674,-0.8576375826635356,0.46413668239500083,-0.5271940163989015,0.13369311613036672,-0.8838008880615362,54.95497972369273,9.717547183349168,0.3304435662646332,1,-0.08250045776367898,0.01250076293944602,-0.39749956130982156,-2.489999771118171,-0.9949989318847727,4,-0.03994128166885014,2.696952882970275,34.625,1.0769154024472314,34.279998779296875,-1.3249918937992688,33.919998168945305,-0.03994128166885014 4849,2020-01-13,33.72499847412109,34.21500015258789,33.625,34.21500015258789,2763012.0,-0.009544809698137424,1.4081556391153047,0.7538469664425078,39.099263299114185,47.44089337205993,0.36322868124923957,0.5455325923421341,-0.15050766323603426,-2.339201304028741,26.026038852313917,0.5900001525878906,0.061910958326066634,-0.5057512283325281,-1.20176494904144,0.19026249237638382,-0.8537580886869875,-0.15774436797806857,-0.4934480895996103,8.510513961800402,-30.948838024552916,0.34800686035445627,1,0.24250030517578836,0.33750152587891336,-0.07874917984008079,-2.164999008178704,-1.4849967956542827,0,-0.03558182364820561,-1.2499971950768196,34.049999237060554,2.696952882970275,34.625,1.0769154024472314,34.279998779296875,-0.03558182364820561 4850,2020-01-14,34.130001068115234,34.130001068115234,33.47999954223633,33.720001220703125,3090763.0,0.012008972937535445,2.170740330669247,-0.8367315162980314,47.4871924084845,46.62310919826447,-0.09486015226424627,0.1618219594430883,-0.5013595108315769,-2.6881562144028663,24.994930212199083,0.6500015258789062,-0.03983095844104412,-0.10899868011474467,-0.7955971487199918,0.5775997884905024,-0.45229791441736467,0.23430055418787532,-0.8357127294921938,49.24255122388206,9.432974688542302,0.34329923430262266,1,-0.16250228881835938,-0.06750106811523438,-0.6137518882751465,-2.5700016021728516,-1.56500244140625,1,-0.034134218548727335,1.4081556391153047,33.72499847412109,-1.2499971950768196,34.049999237060554,2.696952882970275,34.625,-0.034134218548727335 4851,2020-01-15,34.259998321533196,34.259998321533196,33.985000610351555,34.095001220703125,2396994.0,0.003808885125978101,2.3333641597117523,0.40243210301545546,50.20530422781001,46.33000454799015,-0.20748479389290253,0.03229906218788159,-0.5695820674164835,-2.756629387037677,23.47620589651898,0.2749977111816406,-0.0765207737885305,0.02174873352050355,-0.664716886956846,0.7082143539978532,-0.32148407671817125,0.36498154375917835,-0.905481546972652,59.09083027483081,16.03118597776684,0.34323281023867475,1,-0.292499542236321,-0.19249916076659446,-0.7649989128112722,-2.699998855590813,-1.9749984741210866,2,-0.030064180670128393,2.170740330669247,34.130001068115234,1.4081556391153047,33.72499847412109,-1.2499971950768196,34.049999237060554,-0.030064180670128393 4852,2020-01-16,34.39500045776367,34.39500045776367,34.139999389648445,34.27000045776367,1942358.0,0.00394051788804739,3.0800170898436363,0.7575890689663471,49.05462142783306,46.56062373106164,-0.36346460460978847,-0.09372572009856128,-0.6338418875421468,-2.836202355965014,21.855965008498192,0.25500106811522727,-0.13553037036484028,0.14800090789795206,-0.5419377734463993,0.8379395892423034,-0.19696843277422005,0.49297024857012417,-0.9826643847031278,69.31826720226533,25.470169769283842,0.34496934067217516,1,-0.4275016784667969,-0.3275012969970703,-0.900001049041748,-2.835000991821289,-2.5650005340576207,3,-0.028347209647973326,2.3333641597117523,34.259998321533196,2.170740330669247,34.130001068115234,1.4081556391153047,33.72499847412109,-0.028347209647973326 4853,2020-01-17,34.049999237060554,34.625,34.014999389648445,34.549999237060554,3209069.0,-0.010030563050196006,-1.1403541647146758,-4.0,50.37755989725432,47.0577292351819,0.023164461115570134,0.21753623570623404,-0.23386628448161417,-2.4365767352601395,19.83642952914697,0.6100006103515554,-0.16003064754838192,-0.16850032806395632,-0.8404196019943129,0.5034189458664002,-0.5044599650291346,0.16745930890122196,-0.5821566374400078,49.78161283337005,0.7643241659090165,0.33595963696517717,1,0.09000015258788352,0.017499923706047582,-0.5549998283386302,-2.489999771118171,-3.68499946594239,4,-0.02334796436882236,3.0800170898436363,34.39500045776367,2.3333641597117523,34.259998321533196,2.170740330669247,34.130001068115234,-0.02334796436882236 4854,2020-01-20,34.264999389648445,34.310001373291016,33.939998626708984,33.959999084472656,1363974.0,0.006314248381946497,-1.144935869084476,-0.6100006103515767,48.430502478694265,47.36030398129027,-0.10225817976919416,-0.05045639125582824,-0.400576406393256,-2.592592973390893,17.470619563783103,0.37000274658203125,-0.19153616927918904,0.07849979400635476,-0.5117561321832937,0.6687557201960033,-0.21662816908846594,0.37362775710117546,-0.7438705245303012,68.55891122919887,18.655813514996154,0.2951279630948232,1,-0.1250000000000071,-0.19750022888184304,-0.7174997329711985,-2.704999923706062,-4.424999237060554,0,-0.035312975515131906,-1.1403541647146758,34.049999237060554,3.0800170898436363,34.39500045776367,2.3333641597117523,34.259998321533196,-0.035312975515131906 4855,2020-01-21,33.915000915527344,34.06999969482422,33.825000762939446,34.049999237060554,2270280.0,-0.010214460246768198,1.8000000000000813,-0.44261700477776017,48.924152840024036,47.16569329997797,0.2759790313151811,0.24309161413836478,-0.011484439357744236,-2.18656386068087,15.09727215667714,0.4399986267089986,-0.1672207260682299,-0.22774868011474325,-0.7561277740097125,0.30063041378022604,-0.4919382270622279,0.03644086683274139,-0.34271723553150224,11.250029802351598,-41.46226396753443,0.2641895469474864,1,0.22499847412109375,0.1524982452392578,-0.28750133514404297,-2.355001449584961,-4.220001220703125,1,-0.049388152494304505,-1.144935869084476,34.264999389648445,-1.1403541647146758,34.049999237060554,3.0800170898436363,34.39500045776367,-0.049388152494304505 4856,2020-01-22,33.86999893188477,34.185001373291016,33.764999389648445,34.005001068115234,2632263.0,-0.0013269049809155886,-1.4347854931446853,1.0000282573680035,45.041811217839545,46.60844735265125,0.2868742943355116,0.26173988737854614,0.07901929409113961,-2.089136053516654,13.402474252763025,0.420001983642571,-0.12144152761720761,-0.24750061035155824,-0.7774117425089742,0.2824105218058577,-0.5124561764302626,0.01745495572714617,-0.24860662960634272,12.209240432213866,-38.65356655494629,0.26495556607870635,1,0.27000045776366477,0.19750022888182883,-0.16624927520752664,-2.30999946594239,-5.264999389648445,2,-0.03852968250162181,1.8000000000000813,33.915000915527344,-1.144935869084476,34.264999389648445,-1.1403541647146758,34.049999237060554,-0.03852968250162181 4857,2020-01-23,33.0,33.674999237060554,32.915000915527344,33.674999237060554,3630299.0,-0.025686417458542277,1.2518494238387503,4.999915230291358,41.247279839131714,46.65196529290951,1.0081431998370078,1.0899606943896458,0.9710027946437378,-1.1707590367167313,12.46835938613257,0.954998016357429,-0.11596994550185258,-1.0554994583129869,-1.7796317278986606,-0.3313671887273131,-1.4175655931058202,-0.6934333235201535,1.799999237060554,4.970709355605823,-46.766202772363414,0.36206613479283595,1,0.7700004577636719,0.9575004577636719,0.7049999237060547,-1.4400005340576172,-5.879999160766602,3,-0.021666671290542117,-1.4347854931446853,33.86999893188477,1.8000000000000813,33.915000915527344,-1.144935869084476,34.264999389648445,-0.021666671290542117 4858,2020-01-24,33.205001831054695,33.56999969482422,33.165000915527344,33.255001068115234,2820201.0,0.00621217669862717,-5.230699257607324,0.07407302751670274,45.43480856879392,47.355914767318374,0.7494902098508476,0.8265240850377964,0.7966237812620349,-1.3333637874140436,11.307168495690572,0.5699996948242188,-0.16132914936085285,-0.7864976882934513,-1.574259469535491,0.0012640929485883134,-1.1803785789144712,-0.3926167976724315,1.5572974395751942,20.788589273458154,-31.442292349162035,0.39388089062102005,1,0.5649986267089773,0.7524986267089773,0.5299978256225515,-1.6450023651123118,-6.6050014495849645,4,-0.04140948144934853,1.2518494238387503,33.0,-1.4347854931446853,33.86999893188477,1.8000000000000813,33.915000915527344,-0.04140948144934853 4859,2020-01-27,32.28499984741211,32.705001831054695,32.139999389648445,32.59999847412109,3895502.0,-0.027706728893541643,1.1523683579529598,6.300068665599288,34.35411274690553,45.89668369380959,1.6134151684326952,1.697294654781544,1.7367059061710108,-0.37947668108749255,11.047975008096335,1.06500244140625,-0.2601713089370534,-1.619999694824216,-2.7163712155605424,-0.5236281740878894,-2.168185455192379,-1.0718139344560527,2.44035345611573,7.090480054468651,-42.34281907181694,0.5481857603681649,1,1.0974998474121094,1.2849998474121094,1.5562505722045898,-0.6674995422363317,-6.034999847412109,0,-0.059470344908421846,-5.230699257607324,33.205001831054695,1.2518494238387503,33.0,-1.4347854931446853,33.86999893188477,-0.059470344908421846 4860,2020-01-28,32.30500030517578,32.540000915527344,32.174999237060554,32.375,3111976.0,0.0006194969136812389,-1.2121191103713473,0.22222222222222723,29.785112324454104,43.62777348232561,1.4609483835817159,1.593605958063172,1.6971346043804658,-0.3680057976658091,10.83344088873965,0.36500167846678977,-0.2712602692272412,-1.4949993133544908,-2.7763755119870908,-0.21362311472189077,-2.1356874126707908,-0.8543112140381908,2.3169388417968833,8.068496600352235,-35.05137198728189,0.6406880993162998,1,1.0774993896484375,1.2199993133544922,1.6687498092651367,-0.6000003814697266,-5.784999847412109,1,-0.07630398171495945,1.1523683579529598,32.28499984741211,-5.230699257607324,33.205001831054695,1.2518494238387503,33.0,-0.07630398171495945 4861,2020-01-29,32.709999084472656,32.720001220703125,32.18000030517578,32.279998779296875,2459256.0,0.012536721110384397,1.399979655154875,-6.142888283378746,30.637026499956903,41.58137404589492,0.9084985549088955,1.1449215954283076,1.2770286949098377,-0.7323121558219334,10.585788466817773,0.5400009155273438,-0.2384828033708999,-1.0250005722045898,-2.3906425365083166,0.3406413920991369,-1.7078215543564497,-0.34217959005273,1.8126624722070375,37.13353429872888,0.6145446694741139,0.6828209821518623,1,0.6725006103515625,0.8000011444091797,1.4050006866455078,-1.0049991607666016,-6.784999847412106,2,-0.09217363112307908,-1.2121191103713473,32.30500030517578,1.1523683579529598,32.28499984741211,-5.230699257607324,33.205001831054695,-0.09217363112307908 4862,2020-01-30,31.989999771118164,32.255001068115234,31.78000068664551,32.209999084472656,4984483.0,-0.02201159686660692,2.0644861595633834,-0.5116259470201026,29.764272216182988,39.291008747998106,1.3985439588359796,1.7751841991358432,1.9669565620895355,0.020214975479468933,10.323311810909342,0.9299983978271449,-0.30958543977445174,-1.6302498817443833,-3.1752123921362454,-0.08528737135252129,-2.402731136940318,-0.8577686265484488,2.437355298880277,11.731798929113546,-21.527562365734774,0.7724812551959322,1,1.0550012588500977,1.3000001907348704,2.125,-0.2849998474121094,-7.204999923706055,3,-0.10581432488592724,1.399979655154875,32.709999084472656,-1.2121191103713473,32.30500030517578,1.1523683579529598,32.28499984741211,-0.10581432488592724 4863,2020-01-31,31.57500076293945,32.134998321533196,31.47500038146973,32.040000915527344,3634979.0,-0.012972773089963918,1.015276378397593,2.113643654144611,29.247142845570565,37.159524344317695,1.5930724323638792,2.123835257060339,2.3420897260449784,0.45863327748491756,11.010327083360014,0.6599979400634659,-0.42911141639671513,-1.9339989662170431,-3.725265539647392,-0.14273239278669791,-2.8296322529322175,-1.0383656795018688,2.6935130440578128,8.032153739855657,-27.18634005741439,0.8956332867151727,1,1.2550001144409215,1.5624990463256943,2.5399990081787145,0.19999885559082387,-8.954999923706051,4,-0.1410926307541066,2.0644861595633834,31.989999771118164,1.399979655154875,32.709999084472656,-1.2121191103713473,32.30500030517578,-0.1410926307541066 4864,2020-02-03,31.46999931335449,31.70000076293945,31.239999771118164,31.60000038146973,2733849.0,-0.0033254615058696535,1.7878693300042,0.27957209775467484,22.745900277777082,34.25082961517914,1.407972262044897,2.170388503460263,2.412114415996303,0.5850844789228482,12.63223844250103,0.4600009918212855,-0.5705884080353698,-1.9312503814697273,-3.9392808874240224,0.07678012448456428,-2.935265634446875,-0.9272351284925797,2.575033419600569,15.540494389436152,-17.164452604641138,1.0040152529771462,2,1.2425012588501012,1.5500001907348668,2.6450004577636754,0.37500095367431996,-7.47499847412109,0,-0.15475052552092505,1.015276378397593,31.57500076293945,2.0644861595633834,31.989999771118164,1.399979655154875,32.709999084472656,-0.15475052552092505 4865,2020-02-04,32.075000762939446,32.11999893188477,31.479999542236328,31.565000534057614,2676048.0,0.01922470488673378,1.1333435059175057,-3.9230464508932705,29.59855618710307,32.53491238954176,0.5749845028079648,1.496820118804223,1.7682902076137523,0.005587947506633384,13.301017014808576,0.6499996185302841,-0.6952410672087481,-1.233999061584477,-3.3100540965774314,0.8420559734084776,-2.2720265790809577,-0.1959715440879961,1.6895286738319228,56.41893067438837,25.93414592284166,1.0380275174964777,2,0.38249874114990945,0.9449987411499094,2.1887493133544993,-0.022500991821281957,-8.36500167846679,1,-0.1816056313136507,1.7878693300042,31.46999931335449,1.015276378397593,31.57500076293945,2.0644861595633834,31.989999771118164,-0.1816056313136507 4866,2020-02-05,32.65999984741211,32.814998626708984,31.92499923706055,32.075000762939446,3790186.0,0.018238474530251292,-1.0112932008034634,1.1470565135926798,35.05599156758652,31.846991470481186,-0.22317192595514257,0.8266128200875116,1.1606206874821794,-0.5552752070680498,13.222957017590875,0.889999389648434,-0.8258155654485364,-0.568000030517581,-2.6106847235868855,1.4746846625517236,-1.5893423770522332,0.4533423160170713,0.8520766227939376,90.15880051298633,61.91820122890176,1.0213423465346516,2,-0.25500011444091797,0.3599996566772461,1.6112499237060547,-0.39750003814697266,-11.79999923706055,2,-0.18799753271079556,1.1333435059175057,32.075000762939446,1.7878693300042,31.46999931335449,1.015276378397593,31.57500076293945,-0.18799753271079556 4867,2020-02-06,32.880001068115234,33.275001525878906,32.78499984741211,33.275001525878906,2163211.0,0.006736105992987573,1.4810182815533044,-0.6752155144306555,39.7007278141599,31.20987138663296,-0.5162771244795223,0.49453261729741627,0.9250348876704493,-0.7515322095719839,12.332915416034593,0.6150016784667969,-0.9416340624778599,-0.26074886322021484,-2.1985667545406002,1.677069028100174,-1.229657808880411,0.7081600824399814,0.40486773218202643,80.5896748324862,52.798824176463874,0.9689089456601944,2,-0.6225004196166992,0.1399984359741211,1.3799991607666016,-0.3800010681152344,-11.180000305175781,3,-0.21152681280777597,-1.0112932008034634,32.65999984741211,1.1333435059175057,32.075000762939446,1.7878693300042,31.46999931335449,-0.21152681280777597 4868,2020-02-07,32.689998626708984,32.81999969482422,32.459999084472656,32.794998168945305,2181386.0,-0.005778662872079399,3.6450914281495335,0.2658213178556418,36.07427959304547,31.401001036204065,-0.4548418894451203,0.6086277796886321,1.098857904275782,-0.5400863947228274,12.286068454960997,0.4200019836425781,-1.0518289216154386,-0.3827512741088839,-2.281275283093329,1.515772734875565,-1.33201327860111,0.5665107303833423,0.5850028991699219,71.25295357601786,46.61058814166974,0.949262004492224,2,-0.4324979782104492,0.3300008773803711,1.5650014877319336,-0.1249990463256836,-12.129999160766598,4,-0.24181704225702194,1.4810182815533044,32.880001068115234,-1.0112932008034634,32.65999984741211,1.1333435059175057,32.075000762939446,-0.24181704225702194 4869,2020-02-10,32.525001525878906,32.689998626708984,32.490001678466804,32.564998626708984,1467868.0,-0.005047326636938743,-2.636414080111317,0.38092643051773695,37.294349999198054,32.23536077784228,-0.2818610452846073,0.7158148247181089,1.2451022668086296,-0.35622389162801227,12.999695934321442,0.1999969482421804,-1.086228543897235,-0.48774852752685405,-2.375296040061606,1.399798985007898,-1.43152228379423,0.456025228740522,0.75,58.21731636875225,30.56394301696736,0.9437737562673759,2,-0.2675008773803711,0.4949979782104492,1.6199979782104492,0.14999866485595703,-11.55000114440918,0,-0.3045349799219679,3.6450914281495335,32.689998626708984,1.4810182815533044,32.880001068115234,-1.0112932008034634,32.65999984741211,-0.3045349799219679 4870,2020-02-11,32.96500015258789,33.05500030517578,32.584999084472656,32.700000762939446,2312633.0,0.013528012484761653,1.1123664855041404,-6.625464949928647,42.284752597603195,33.52955256646965,-0.6910661931199229,0.1940091368924044,0.793172627024191,-0.7709345833360999,13.64395227991274,0.529998779296875,-1.1551619609283463,0.010500144958498936,-1.8022986811583834,1.8232989710753813,-0.8958992680999458,0.9168995580169437,0.10650119781494283,77.03697424377282,45.47073666414365,0.906399413058442,2,-0.7074995040893555,0.054999351501464844,1.0699996948242188,-0.1575002670288086,-13.858999252319336,1,-0.2721067578290398,-2.636414080111317,32.525001525878906,3.6450914281495335,32.689998626708984,1.4810182815533044,32.880001068115234,-0.2721067578290398 4871,2020-02-12,33.22999954223633,33.330001831054695,32.884998321533196,33.06999969482422,2178010.0,0.008038810508776306,1.4722113316308503,0.6037743997235976,52.186306547787396,36.02088971442569,-0.9773223385296177,-0.16033196768599822,0.5232663899157401,-1.0063734323341933,14.348554691814138,0.4450035095214986,-1.074502191912643,0.3269994735717745,-1.3853806671776,2.0393796143211524,-0.5291905968029127,1.1831895439464617,-1.989999771118164,88.50552033183304,51.361994052665764,0.8561900703746889,2,-0.9449987411499023,-0.21000003814697266,0.7387504577636719,-0.31999969482421875,-12.395000457763672,2,-0.286488130872932,1.1123664855041404,32.96500015258789,-2.636414080111317,32.525001525878906,3.6450914281495335,32.689998626708984,-0.286488130872932 4872,2020-02-13,33.419998168945305,33.5,32.935001373291016,33.0,2967971.0,0.005717683699257403,-1.0545575607929087,2.6249910592947128,52.04953652691548,38.55448901235291,-1.053981190970518,-0.45020267671576875,0.3306287718633598,-1.1594987532278296,14.937539672394207,0.5649986267089844,-0.9632947207912608,0.5657482147216726,-1.0185070608950824,2.1500034903384275,-0.2263794230867049,1.35787585253005,-2.1381983566284113,92.30752301654188,50.90189895907238,0.7921276378083771,2,-1.0499982833862234,-0.3999986648559499,0.5487518310546946,-0.28749847412108664,-12.70999908447265,3,-0.3758228081013125,1.4722113316308503,33.22999954223633,1.1123664855041404,32.96500015258789,-2.636414080111317,32.525001525878906,-0.3758228081013125 4873,2020-02-14,33.255001068115234,33.59999847412109,33.21500015258789,33.5,2028423.0,-0.004937076896173842,-1.369214878458118,-0.5833333333333433,60.80180964720378,42.78292338673365,-0.6991364466600274,-0.36661518542351956,0.48698545020062056,-0.9566167306279141,15.215206753369218,0.384998321533196,-0.8850035749951957,0.44050102233886435,-1.0548279645551872,1.9358300092329124,-0.30716347110816145,1.1881655157858901,-1.884473248291016,68.91906288770005,22.215559271183245,0.7476644934470241,2,-0.7150020599365234,-0.2350015640258789,0.7337484359741211,0.007498741149902344,-12.100000381469727,4,-0.34746654440058555,-1.0545575607929087,33.419998168945305,1.4722113316308503,33.22999954223633,1.1123664855041404,32.96500015258789,-0.34746654440058555 4874,2020-02-17,33.05500030517578,33.389999389648445,32.985000610351555,33.375,1750021.0,-0.00601415596197985,1.314288828337862,1.3061268976255351,58.02998829450154,45.941971398666816,-0.28011640326118936,-0.2760665055499061,0.6937356735619034,-0.7184715521955809,15.526934678397891,0.4049987792968892,-0.7420209653567724,0.3010002136230483,-1.036847928136325,1.6388483553824216,-0.3679238572566348,0.9699242845027314,-1.5507042460937512,46.30556683052995,-5.066687218752001,0.6689240708796865,2,-0.29250144958496094,-0.12250041961669922,0.9599990844726562,0.25999927520751953,-9.510000228881836,0,-0.378006374947058,-1.369214878458118,33.255001068115234,-1.0545575607929087,33.419998168945305,1.4722113316308503,33.22999954223633,-0.378006374947058 4875,2020-02-18,32.240001678466804,32.665000915527344,32.10499954223633,32.60499954223633,3129759.0,-0.024655834796085685,1.3092811074406165,1.140619412059201,45.374035999369276,47.08842077997601,0.6266476901308806,0.42900667824415706,1.5055077915180277,0.13590807053464005,16.299440525659925,0.9500007629394531,-0.5704558168444862,-0.4302484512329059,-1.6680494872488154,0.8075525847830036,-1.0491489692408607,0.18865206677504887,-0.6099634744824307,9.030249677856121,-42.31960045727022,0.618900518007955,2,0.612497329711907,0.692498207092278,1.7749977111816335,1.0749979019164968,-8.50000190734864,1,-0.3494106920137354,1.314288828337862,33.05500030517578,-1.369214878458118,33.255001068115234,-1.0545575607929087,33.419998168945305,-0.3494106920137354 4876,2020-02-19,32.564998626708984,32.564998626708984,32.220001220703125,32.47999954223633,2274347.0,0.010080549978980002,7.117673458396912,-0.23287556698230005,56.13660466924648,48.91462931943008,0.32045713731724135,0.001295989322208868,1.165358892425786,-0.14749808943571452,16.900702267563773,0.3449974060058594,-0.33648322975931677,-0.040001487731935015,-1.141603056103257,1.0616000806393906,-0.590802271917596,0.510799296453726,-0.8167628065164081,30.769191513249535,-24.534893405776675,0.5508007841856623,2,0.28750038146972656,0.36750125885009766,1.4500007629394531,0.7500009536743164,-8.354999542236328,2,-0.413296431568147,1.3092811074406165,32.240001678466804,1.314288828337862,33.05500030517578,-1.369214878458118,33.255001068115234,-0.413296431568147 4877,2020-02-20,32.28499984741211,32.764999389648445,32.28499984741211,32.485000610351555,2402600.0,-0.008598151116371522,-3.7999771119037886,-2.3529754959159024,57.80220213237787,51.32884293491146,0.5667823285020859,0.23714057422065338,1.4313142235073073,0.17360405969856174,17.0847849660276,0.47999954223633523,-0.1700128238133587,-0.28425025939941406,-1.378259070460615,0.8097585516617869,-0.8312546649300145,0.2627541461311864,-0.4256582679838239,12.04016279455486,-47.209305162298364,0.5470044055306013,2,0.5674991607666016,0.6475000381469727,1.732499122619629,1.0299997329711914,-9.69000053405762,3,-0.3546538893311241,7.117673458396912,32.564998626708984,1.3092811074406165,32.240001678466804,1.314288828337862,33.05500030517578,-0.3546538893311241 4878,2020-02-21,31.82999992370605,32.189998626708984,31.54999923706055,32.189998626708984,4201524.0,-0.014093229854623357,2.5555649745950646,1.7999866486105836,53.67348305142147,53.148746607380716,0.9911974803818246,0.6153988941402595,1.852670474701167,0.6622895048944848,17.601786765158447,0.735000610351559,-0.07975685195198423,-0.6705000877380378,-1.7690964783354737,0.42809630285939804,-1.2197982830367557,-0.12120189243931989,1.7699985504150355,15.217427360084171,-47.5136208235208,0.5492981952987176,2,0.7449989318847692,1.102499961853031,2.187499046325687,1.4849996566772496,-7.270000457763665,4,-0.34935598070647633,-3.7999771119037886,32.28499984741211,7.117673458396912,32.564998626708984,1.3092811074406165,32.240001678466804,-0.34935598070647633 4879,2020-02-24,30.364999771118164,30.71500015258789,30.104999542236328,30.71500015258789,7345637.0,-0.046025766764039466,2.485713974310767,0.9722267845694844,35.15621248832328,52.35668659523851,2.366435733775411,2.033437655590056,3.2674383106593154,2.1516805610831895,17.234131520574547,1.725000381469723,-0.07826515899480313,-2.0395002365112305,-3.4949757479503702,-0.5840247250720907,-2.767237992230804,-1.3117624807916606,3.1939987182617102,9.77444525550583,-51.53447795054104,0.7277377557195706,2,1.4874992370605433,1.8425006866455078,3.7387495040893555,2.9499998092651367,-5.590000152587891,0,-0.3033097037343895,2.5555649745950646,31.82999992370605,-3.7999771119037886,32.28499984741211,7.117673458396912,32.564998626708984,-0.3033097037343895 4880,2020-02-25,29.84000015258789,30.625,29.790000915527344,30.60000038146973,4795338.0,-0.017289630248231713,1.0617274938599817,2.171426858709227,25.263114217604,49.36522078077368,2.6837635834261704,2.492066500090843,3.737648359311045,2.6910008058644124,16.929367421918258,0.8349990844726562,-0.05644825423090083,-2.4412498474121094,-4.295144218388273,-0.5873554764359454,-3.3681970329001913,-1.5143026619240274,3.5808383789062432,1.6806474858888147,-53.66652716262989,0.9269471854880827,2,1.8549995422363246,2.147500991821289,4.263749122619629,3.5799999237060547,-6.0100002288818395,1,-0.21095844651823858,2.485713974310767,30.364999771118164,2.5555649745950646,31.82999992370605,-3.7999771119037886,32.28499984741211,-0.21095844651823858 4881,2020-02-26,29.69499969482422,29.95499992370605,28.899999618530273,29.559999465942386,6143298.0,-0.004859264645516337,2.221371600627847,-0.17763182661201732,21.68881908261247,45.99180773140668,2.541899087607284,2.5292872617723887,3.8150508871537454,2.868784695765825,17.19120699349365,1.0550003051757777,-0.04346638700725691,-2.435500335693362,-4.605911133899525,-0.2650895374871993,-3.5207057347964437,-1.3502949365902808,3.507988579711906,20.56921405881342,-30.280212209759934,1.0852053991030806,2,1.5549993515014613,1.8475008010864258,4.408749580383301,3.885000228881836,-5.5149993896484375,2,-0.20053881073937174,1.0617274938599817,29.84000015258789,2.485713974310767,30.364999771118164,2.5555649745950646,31.82999992370605,-0.20053881073937174 4882,2020-02-27,28.604999542236328,29.239999771118164,28.190000534057614,29.125,7513896.0,-0.03670652176426448,1.799997965494801,-3.851848712188745,18.697259141553786,41.313524341890016,3.2151742602407403,3.5338725252240835,4.825166585434289,3.9945044014140407,17.12404819972302,1.5049991607666051,-0.13134801521181316,-3.3562504768371575,-6.040012426007117,-0.6724885276671984,-4.698131451422135,-2.014369502252176,4.2537496398193255,10.374980151643905,-36.32819420339322,1.3418809745849798,2,2.185000419616699,2.327500343322754,5.498749732971191,5.127500534057617,-4.274999618530277,3,-0.1536444862120796,2.221371600627847,29.69499969482422,1.0617274938599817,29.84000015258789,2.485713974310767,30.364999771118164,-0.1536444862120796 4883,2020-02-28,27.1200008392334,28.09000015258789,26.73500061035156,27.68000030517578,12219750.0,-0.051913956537921746,-1.0375934134802176,1.0769211018596634,15.551248920200607,36.593664411412135,4.177738671656446,4.920265599409092,6.198482880408548,5.507029947219586,16.94822040352422,1.8699989318847692,-0.36838647838893834,-4.618499183654784,-8.067630282978676,-1.1693680843308911,-6.34306473331673,-2.8939336339928374,5.271873478022449,9.673373697563562,-34.103841185152724,1.7245655496619465,2,2.6299991607666016,3.0474987030029226,6.743749618530273,6.614999771118164,-1.2300014495849574,4,-0.1668510835491116,1.799997965494801,28.604999542236328,2.221371600627847,29.69499969482422,1.0617274938599817,29.84000015258789,-0.1668510835491116 4884,2020-03-02,26.60000038146973,27.125,25.940000534057614,26.57999992370605,8530640.0,-0.019174057583781656,1.2149529045184633,-0.035715137210035816,9.842220546587711,32.64568491665863,4.118957884190287,5.329982000053089,6.589268027478919,6.053888644370371,16.619111900800863,1.1849994659423864,-0.6644544360645135,-4.8949996948242145,-9.041136560581077,-0.748862829067356,-6.968068127702647,-2.8219312619457853,5.1130490909576025,14.087511689381968,-24.429908749199086,2.0730684328784292,3,2.7524995803832972,3.1699991226196182,7.263750076293942,7.194999694824215,-0.7000007629394567,0,-0.07669176264179545,-1.0375934134802176,27.1200008392334,1.799997965494801,28.604999542236328,2.221371600627847,29.69499969482422,-0.07669176264179545 4885,2020-03-03,26.25,27.05500030517578,26.03499984741211,26.8799991607666,8437913.0,-0.01315790888911228,1.0816305081908826,-31.499237077997584,6.429415398155157,27.12266388653737,3.944754218108482,5.503373448076452,6.807029215510987,6.430262070913969,17.149718707087633,1.0200004577636719,-1.042607950001237,-4.953750038146971,-9.702860428634942,-0.20463964765900045,-7.328305233390957,-2.579194842902986,4.6548226210555725,7.721033949385745,-23.462264236883858,2.3745551952439845,3,3.1024999618530273,3.5199995040893484,7.226249694824219,7.319999694824219,-0.8799991607666016,1,-0.05619049072265625,1.2149529045184633,26.60000038146973,-1.0375934134802176,27.1200008392334,1.799997965494801,28.604999542236328,-0.05619049072265625 4886,2020-03-04,26.520000457763672,26.625,26.06999969482422,26.26499938964844,5720148.0,0.010285731724330338,1.3870973034611187,-0.40476413937589695,7.35473369474748,21.51738961568955,3.0475806719380856,5.006479130182306,6.418579274286486,6.187274893740607,18.951243028524257,0.5550003051757812,-1.427988953713509,-4.37674961090088,-9.507946293515424,0.7544470717136633,-6.942347952208152,-1.8111512695936085,3.689747071112187,17.575759327226052,-5.633014930200829,2.565598341307271,3,2.544999122619629,3.2499990463256765,6.933749198913574,7.049999237060547,-0.8500003814697266,2,-0.10143289923172416,1.0816305081908826,26.25,1.2149529045184633,26.60000038146973,-1.0375934134802176,27.1200008392334,-0.10143289923172416 4887,2020-03-05,25.92499923706055,26.75,25.670000076293945,26.71999931335449,6115660.0,-0.022435943078158438,1.5263113278470197,-3.1176342992206236,6.983540380735533,16.32961820783556,2.9564425362628732,5.3268220701100155,6.890126938842176,6.80139342603081,21.607182975096283,1.0799999237060547,-1.731264187382262,-4.624000740051265,-10.119070710597324,0.8710692304947933,-7.371535725324296,-1.8764657547782377,3.686983712540755,10.537155071379908,-6.604973853892984,2.7475349852730284,3,2.2675008773803675,3.7100000381469656,7.521250724792477,7.645000457763668,0.2950000762939382,3,-0.06730950755015808,1.3870973034611187,26.520000457763672,1.0816305081908826,26.25,1.2149529045184633,26.60000038146973,-0.06730950755015808 4888,2020-03-06,24.78499984741211,25.59000015258789,24.684999465942386,25.35000038146973,9283888.0,-0.0439729767867757,-1.3660108556625845,0.7106924274667882,6.2896163162667165,13.122218633162605,3.34363432505279,6.16006332358382,7.882982278705228,7.943217533603345,24.0864585290667,1.239999771118164,-2.195524458477184,-5.368750190734865,-11.332595531015713,0.5950951495459869,-8.350672860875292,-2.386827520594437,4.1962658424600185,4.098375392706442,-8.968338677101606,2.981922670140426,3,2.869999885559082,4.357499122619629,8.382500648498535,8.605000495910645,0.5550003051757812,4,-0.01835787478342743,1.5263113278470197,25.92499923706055,1.3870973034611187,26.520000457763672,1.0816305081908826,26.25,-0.01835787478342743 4889,2020-03-09,22.6200008392334,23.82999992370605,22.38999938964844,23.26000022888184,14311660.0,-0.08735118101704431,-1.6181773414389742,1.1327412118572824,5.504141030226222,10.926777167898408,4.7991519467628265,7.952695751365155,9.88779783018608,10.09683172042071,26.90077780970616,2.3950004577636683,-2.7559587184870153,-7.0384991645812995,-13.769018575947399,-0.3079797532152,-10.403758870264348,-3.673239458898248,5.587936930331377,4.930362367548594,-8.289741240600211,3.36525970568305,3,3.5524988174438477,5.374998092651367,10.363749504089355,10.617499351501465,2.829999923706051,0,0.14456226476983036,-1.3660108556625845,24.78499984741211,1.5263113278470197,25.92499923706055,1.3870973034611187,26.520000457763672,0.14456226476983036 4890,2020-03-10,23.9950008392334,24.520000457763672,22.895000457763672,23.22500038146973,12697870.0,0.06078691197991137,-1.2727267877054733,-1.2031268626469134,13.870157147210818,10.058036952853781,2.802566281873048,6.188518416746167,8.352716588192152,8.709465103612416,30.11349185951645,1.8999996185302734,-3.2872510184468844,-5.214999198913574,-12.208134479751564,1.778136081924412,-8.71156683933257,-1.7184315584945793,3.0493492543481118,36.81195469960133,24.745438287233142,3.496567640418993,3,1.8199987411499023,3.999998092651367,8.871249198913574,9.124999046325684,2.194999694824215,1,0.07939148625417336,-1.6181773414389742,22.6200008392334,-1.3660108556625845,24.78499984741211,1.5263113278470197,25.92499923706055,0.07939148625417336 4891,2020-03-11,23.709999084472656,24.73500061035156,23.520000457763672,24.5,8924022.0,-0.011877547188693827,-1.0769265881555035,-1.025974605030448,13.864308681465275,9.521042457288392,2.4019004358158114,6.033054732899952,8.483758820829046,8.979040051248582,33.146435125651415,1.215000152587887,-3.638391393556766,-5.0240009307861335,-12.159557768250124,2.1115559066778538,-8.591779349518127,-1.4562225120541399,2.403480868322241,30.27521812015939,17.453323173228977,3.5677784187319936,3,1.5300006866455078,4.284999847412109,9.0287504196167,9.410000801086426,2.8100013732910156,2,0.0700127296018267,-1.2727267877054733,23.9950008392334,-1.6181773414389742,22.6200008392334,-1.3660108556625845,24.78499984741211,0.0700127296018267 4892,2020-03-12,20.86000061035156,22.729999542236328,20.729999542236328,22.5049991607666,15092880.0,-0.120202386510741,-1.0997367759712207,2.082274232957019,11.535767400844293,9.074877844026577,4.512246333128669,8.320436672297564,11.134640752233398,11.794886606569673,36.35488269689329,2.979999542236328,-3.997288851438011,-7.245999526977542,-14.841086928945149,0.34908787499006877,-11.043543227961347,-3.4484558259937366,4.508783229814046,2.67491876108688,-9.437313718631673,3.7975437009838053,3,3.067499160766605,6.304998397827148,11.852499008178714,12.259999275207523,4.9399986267089915,3,0.230584819041447,-1.0769265881555035,23.709999084472656,-1.2727267877054733,23.9950008392334,-1.6181773414389742,22.6200008392334,0.230584819041447 4893,2020-03-13,21.700000762939453,23.170000076293945,20.81999969482422,21.48500061035156,16663370.0,0.040268462512462966,-2.042067785478491,-0.13069929607758524,18.22516001934349,10.006315563221664,3.1542721813031314,6.925450648966699,10.116814991730827,10.921440266026721,39.427540218702475,2.3500003814697266,-4.352861122592348,-5.828249359130858,-13.531347038889841,1.8748483206281215,-9.67979819901035,-1.9767005192513665,3.034999847412106,24.219749363502952,11.323869144399598,3.85154883987949,3,2.1924991607666016,5.464998245239254,10.938749313354492,11.419999122619629,4.590000152587891,4,0.20829485675109094,-1.0997367759712207,20.86000061035156,-1.0769265881555035,23.709999084472656,-1.2727267877054733,23.9950008392334,0.20829485675109094 4894,2020-03-16,20.559999465942386,21.084999084472656,19.63800048828125,20.6200008392334,14268680.0,-0.05253462013439325,1.923235795038571,-0.27907595677860236,17.438598440257522,11.229558123455261,3.7407812419336146,7.464046923584309,11.067718998921013,12.01240452636117,43.142766514407505,2.062000274658203,-4.6468922157632235,-6.343500614166256,-14.184814120878588,1.4978128925460759,-10.264157367522422,-2.42284386081009,3.374000930786128,18.089051512257708,3.6185982607431946,3.9206567533561665,3,2.6340007781982386,6.059000015258782,12.078750610351559,12.560000419616696,5.690000534057614,0,0.23249031180976298,-2.042067785478491,21.700000762939453,-1.0997367759712207,20.86000061035156,-1.0769265881555035,23.709999084472656,0.23249031180976298 4895,2020-03-17,20.975000381469727,21.674999237060547,19.88599967956543,21.450000762939453,8657520.0,0.02018486995657698,2.8681183178167498,7.916491830377479,19.972459046197102,12.631527606949664,2.792492696764551,6.494821515774081,10.455034236308663,11.54469344242439,46.244506609999135,1.7889995574951172,-4.77669915491645,-5.3652496337890625,-13.2109093099415,2.4804100423633777,-9.28807947186528,-1.4424197957128442,2.1949996948242188,26.231113619149994,12.014423949072112,3.92282983807622,3,2.2189998626708984,5.643999099731442,11.663749694824219,12.144999504089355,5.135000228881832,1,0.21334923957489615,1.923235795038571,20.559999465942386,-2.042067785478491,21.700000762939453,-1.0997367759712207,20.86000061035156,0.21334923957489615 4896,2020-03-18,19.106000900268555,20.190000534057614,19.100000381469727,20.18000030517578,9351971.0,-0.08910605231036517,-1.0073659455861341,2.261049562916354,18.955495161937606,13.961744804861004,3.9104435238254,7.698514040220239,12.08895044919798,13.345268352905933,49.58452065652038,1.875,-4.885532677062834,-6.5612992286682115,-14.467498246540686,1.3448997892042627,-10.514398737604449,-2.6081997197319744,3.3575992584228516,0.14743290537488074,-13.953946587081408,3.9530995089362366,3,3.238999366760254,7.243998527526852,13.53274917602539,14.013998985290527,7.643999099731445,2,0.3707735423423688,2.8681183178167498,20.975000381469727,1.923235795038571,20.559999465942386,-2.042067785478491,21.700000762939453,0.3707735423423688 4897,2020-03-19,20.834999084472656,20.90999984741211,19.11000061035156,19.17799949645996,9051669.0,0.09049503311704532,-1.0078102477854791,-1.5428310113037995,29.781891270460008,16.571997577549148,1.5460866915235378,5.341594488559512,10.128991076772724,11.554251064333165,53.18028700325302,1.8039989471435547,-4.918496077677002,-4.25980100631714,-11.797984185032057,3.2783821723977766,-8.028892595674598,-0.49070941695968173,0.9558811187744141,42.628963958137675,26.812164113592498,3.7690915893574592,3,1.0825014114379883,5.51500034332275,11.817501068115234,12.285000801086426,6.805000305175785,3,0.2728582492488698,-1.0073659455861341,19.106000900268555,2.8681183178167498,20.975000381469727,1.923235795038571,20.559999465942386,0.2728582492488698 4898,2020-03-20,20.709999084472656,22.13500022888184,20.545000076293945,21.825000762939453,13260510.0,-0.005999520302026662,-1.2006927174905935,-0.6729040167137652,30.558486208930717,19.355813708516315,1.153569500950553,4.838889557866999,10.03535228748116,11.61723265388882,55.65759844011382,1.5900001525878942,-5.009685335266894,-3.8288009643554695,-10.90129503665365,3.243693107942711,-7.365048000504558,-0.29255392820638093,-1.6099987030029297,53.04773587964906,35.483257211499875,3.5362470361490903,3,1.2075014114379883,5.64000034332275,11.985000610351562,12.410000801086426,7.070001602172855,4,0.2457750061613535,-1.0078102477854791,20.834999084472656,-1.0073659455861341,19.106000900268555,2.8681183178167498,20.975000381469727,0.2457750061613535 4899,2020-03-23,21.155000686645508,21.799999237060547,19.851999282836914,20.0,7189451.0,0.02148728256132526,-1.6850408087882505,-1.0358734959338467,33.28741499173583,21.513286802352425,0.5351839136804522,3.8667713614189765,9.382852344261643,11.111052985189588,57.00724429257227,1.9479999542236328,-5.050195815013581,-2.923299407958986,-9.586001715352285,3.739402899434314,-6.254650561655637,0.4080517457376658,-2.045000076293949,67.71006288280512,46.880427318745696,3.3313511536966502,3,0.7624998092651367,5.089999198913578,11.624998569488525,11.964999198913574,5.994998931884766,0,0.2427322175471922,-1.2006927174905935,20.709999084472656,-1.0078102477854791,20.834999084472656,-1.0073659455861341,19.106000900268555,0.2427322175471922 4900,2020-03-24,23.545000076293945,23.54999923706055,21.950000762939453,22.40999984741211,9545384.0,0.11297562335496258,1.794760698240395,0.9826835966463712,41.43293142761792,24.5764671074805,-2.1516275575201504,1.033999347972287,6.795792007321431,8.673072314258711,57.71283596984732,2.3949985504150426,-4.909070863955957,-0.21855001449585032,-6.305048960244015,5.8679489312523145,-3.2617994873699345,2.824699458378234,-4.374499473571781,99.88765927972489,75.39762734695532,3.0432494728740824,3,-2.2200002670288086,2.3874998092651403,9.302499294281006,9.574999809265137,2.375,1,0.11488638415548613,-1.6850408087882505,21.155000686645508,-1.2006927174905935,20.709999084472656,-1.0078102477854791,20.834999084472656,0.11488638415548613 4901,2020-03-25,23.739999771118164,24.51499938964844,22.76000022888184,24.3799991607666,7822347.0,0.008282000178057025,2.8571416594354786,-0.5638760005175888,43.5595132038612,28.13466108559349,-2.6171448640657644,0.38998612180705905,6.397743467651551,8.433213055436099,57.629268072174725,1.7549991607666016,-4.515162558146212,0.27419967651367116,-5.135564181288295,5.683963534315637,-2.4306822523873137,2.979081605414656,-4.394319223022464,85.66142842624113,56.95243218049796,2.704881928900983,3,-1.932499885559082,2.1925001144409215,9.152499675750732,9.380000114440918,2.7700004577636754,2,0.09983154431689223,1.794760698240395,23.545000076293945,-1.6850408087882505,21.155000686645508,-1.2006927174905935,20.709999084472656,0.09983154431689223 4902,2020-03-26,24.209999084472656,24.2549991607666,22.690000534057614,23.13999938964844,7600970.0,0.019797780871349868,1.6982738492602507,-1.6718761175881498,48.23543611125159,31.46913620691661,-2.863054314498079,-0.44918801662744556,5.721618126997939,7.923665544792733,57.148234494332094,1.564998626708988,-4.270631029750277,0.9639490127563484,-3.8959404912810243,5.823838516793721,-1.4659957392623362,3.393893764775033,-4.554159405883791,93.459140077431,59.09090220138947,2.429944752018686,3,-2.402499198913574,1.7225008010864293,8.68250036239624,8.910000801086426,2.140001296997074,3,0.10491536602974927,2.8571416594354786,23.739999771118164,1.794760698240395,23.545000076293945,-1.6850408087882505,21.155000686645508,0.10491536602974927 4903,2020-03-27,22.59499931335449,23.7450008392334,22.229999542236328,23.70499992370605,7012728.0,-0.06670796498104636,1.5462154434015338,-1.0373840438654693,49.92059478552231,35.078246911946025,-1.2379294369674803,0.8531708233201805,7.118597682349293,9.482777944089651,56.04931635503,1.9799995422363281,-4.04530264243337,-0.42480068206787536,-4.933986372580904,4.084385008445153,-2.6793935273243896,1.829792163188639,-2.647610052102049,58.82479021415222,19.87640604607362,2.254592845256514,3,-0.7874994277954066,3.050000190734867,10.297500133514408,10.525000572204593,3.8250007629394567,4,0.2232794967739684,1.6982738492602507,24.209999084472656,2.8571416594354786,23.739999771118164,1.794760698240395,23.545000076293945,0.2232794967739684 4904,2020-03-30,24.559999465942386,24.68000030517578,22.434999465942386,22.739999771118164,8697176.0,0.08696615234798921,1.1796110122459074,-1.6396384631246166,51.72962291181938,38.60682067479294,-2.878572576889166,-1.3412645740489033,4.946984524934177,7.467639937351738,54.36959377820239,2.245000839233395,-3.3939752786321407,1.6421995162963903,-2.611019412758182,5.895418445350963,-0.4844099482308941,3.7688089808236747,-4.338553596986188,95.60436412618978,54.05649940768013,2.126609464527286,3,-2.6699991226196325,0.34750080108642223,8.193749904632565,8.560000419616696,2.220001220703125,0,0.1311075444105092,1.5462154434015338,22.59499931335449,1.6982738492602507,24.209999084472656,2.8571416594354786,23.739999771118164,0.1311075444105092 4905,2020-03-31,24.774999618530273,25.53499984741211,24.045000076293945,24.899999618530273,8007107.0,0.008754078064457271,1.136199687714491,-0.06868133019773535,53.27430556166396,42.420021830318106,-2.791402449877534,-1.7628143125198825,4.5348929986900615,7.200209400284933,52.40796416557914,1.489999771118164,-2.9109791380931256,1.9309496879577637,-2.125591244672062,5.9874906205875895,-0.09732077835715103,3.9592201542726784,-4.196869394676508,77.00453377593821,32.62497968706674,2.028270466314913,3,-2.4524993896484375,0.08750057220458984,7.255000114440918,7.777500152587891,1.985000610351566,1,0.09586276635998958,1.1796110122459074,24.559999465942386,1.5462154434015338,22.59499931335449,1.6982738492602507,24.209999084472656,0.09586276635998958 4906,2020-04-01,23.82999992370605,24.21999931335449,23.420000076293945,24.149999618530273,5562939.0,-0.03814327787587202,2.478264475146407,2.5599975585937784,60.342663861216,45.81566322929099,-1.235790164092574,-1.0853206382392564,5.269207514066714,8.08978503621697,50.45741578331884,1.3549995422363281,-2.2948624223820353,1.1204500198364222,-2.5861989298760477,4.827098969548892,-0.7328744550198145,2.973774494692659,-2.7561827374964523,48.411504802709075,-1.192041389600682,1.8533244748562356,4,-1.1365003585815394,0.6975002288818395,8.011250495910648,8.56500053405762,3.7299995422363352,2,0.08770458075028209,1.136199687714491,24.774999618530273,1.1796110122459074,24.559999465942386,1.5462154434015338,22.59499931335449,0.08770458075028209 4907,2020-04-02,24.18000030517578,24.729999542236328,23.59000015258789,24.1299991607666,5405580.0,0.014687384917762891,-1.01769953329001,-0.15625372529384945,58.9414462675905,48.969325458030966,-1.1861384736907645,-1.6577485778204988,4.736292073084474,7.67872777869767,48.13593500583132,1.1399993896484375,-1.698473764259738,1.55770034790039,-1.9043428418843469,5.019743537685127,-0.17332124699197848,3.2887219427927583,-2.660064852845931,59.00153049564513,5.931521806799076,1.7310215948923688,4,-1.4865007400512695,-0.010000228881835938,7.216249465942383,7.7699995040893555,2.7899990081787074,3,0.09636062424727587,2.478264475146407,23.82999992370605,1.136199687714491,24.774999618530273,1.1796110122459074,24.559999465942386,0.09636062424727587 4908,2020-04-03,24.32999992370605,25.09000015258789,23.93000030517578,24.149999618530273,5867500.0,0.006203458090865421,-2.7419414381433467,3.5999237078008064,64.63736970102696,52.45265375906331,-0.8589697541783501,-1.943212958289724,4.394740258575929,7.470797754760007,45.275708181875025,1.1599998474121094,-0.861034177060997,1.730449962615964,-1.6773088808319159,5.138208806063844,0.02657054089202404,3.434329384339904,-2.408558031867976,61.129039502415715,3.484050971485516,1.7038794217239395,4,-0.5874996185302699,-0.7349996566772425,6.5312500000000036,7.2650003433227575,1.6299991607666051,4,0.08302509100279454,-1.01769953329001,24.18000030517578,2.478264475146407,23.82999992370605,1.136199687714491,24.774999618530273,0.08302509100279454 4909,2020-04-06,25.88999938964844,26.45000076293945,25.209999084472656,25.28000068664551,6032276.0,0.06411835063026028,-2.306662733299893,3.3888759377782214,67.52478105202479,55.351748161775184,-1.8737170666976546,-3.42107155880284,2.687025486777692,5.861111585798863,41.759109341797604,2.1200008392333984,-0.26057874123801383,3.1269495010376005,-0.5851329410258579,6.839031943101059,1.2709082800058695,4.9829907220693315,-3.6072017022529614,81.5181106803318,19.077451324417744,1.8560412210317299,4,-1.5499992370605504,-2.7774991989135778,4.0687503814697195,4.97750091552734,1.0100002288818324,0,0.020471251415224545,-2.7419414381433467,24.32999992370605,-1.01769953329001,24.18000030517578,2.478264475146407,23.82999992370605,0.020471251415224545 4910,2020-04-07,25.899999618530273,26.96999931335449,25.51000022888184,26.75,4582580.0,0.00038625836684369474,1.2635662124019171,-1.3934462110907868,77.92666898525705,59.17032102637473,-1.6925162650057608,-3.45834776196023,2.5257358127784926,5.781019439615886,39.05253952026423,1.4599990844726491,0.37326651712863423,3.0416997909545884,-0.8944803160461987,6.9778798979553756,1.0736097374541949,5.009789844454982,-3.117137562069516,69.85915704843384,-0.4421257808318444,1.9680900535003927,4,-1.3000001907348633,-2.8224992752075195,3.6612501144409144,4.570000648498535,2.059999465942383,1,0.033976875717234956,-2.306662733299893,25.88999938964844,-2.7419414381433467,24.32999992370605,-1.01769953329001,24.18000030517578,0.033976875717234956 4911,2020-04-08,25.3700008392334,25.559999465942386,24.86000061035156,25.29999923706055,5761215.0,-0.020463273633320234,2.111113936819958,-0.08235478912586955,70.6794458755601,61.66409988907567,-1.0135746274266175,-2.948795611494461,2.882110935520341,6.237212589466004,36.32747840630326,1.0399990081787145,0.9602015295326112,2.4287009239196777,-1.6505059332377279,6.507907781077083,0.3890974953409767,4.468304352498379,-2.000939566807517,52.66275528428819,-20.265664043383246,2.039603428578703,4,-0.7700014114379883,-2.335000991821289,4.191248893737789,5.09999942779541,2.3799991607666016,2,0.054789095138652044,1.2635662124019171,25.899999618530273,-2.306662733299893,25.88999938964844,-2.7419414381433467,24.32999992370605,0.054789095138652044 4912,2020-04-09,25.670000076293945,26.25,25.0,25.71999931335449,4842972.0,0.011824959682169789,1.2522510138153824,-0.7142584670717275,72.26212797490378,64.1464924656736,-1.212165422931676,-3.0250618178319613,2.4316055966229406,5.861289325431692,32.871121490060005,1.25,1.277845084001921,2.4882001876831055,-1.6412028225686086,6.6176031979348195,0.42349868255724843,4.5529016928089625,-1.79680747813806,57.236853250179664,-17.45425375135646,2.064701505125858,4,-0.9675006866455078,-2.635000228881836,3.7474994659423793,4.755000114440918,2.659999847412106,3,0.07362677771839365,2.111113936819958,25.3700008392334,1.2635662124019171,25.899999618530273,-2.306662733299893,25.88999938964844,0.07362677771839365 4913,2020-04-14,26.21999931335449,26.790000915527344,25.920000076293945,26.04999923706055,3848557.0,0.021425759073856243,-3.0465306086239092,-3.400053406576738,72.52112417090933,66.45665927223915,-1.3341867615849807,-3.393034271466245,1.7477668924119918,5.235637946135125,29.81096508449948,1.1200008392333984,1.5661215046122123,2.8121994972228954,-1.4677479090205274,7.092146903466318,0.672225794101184,4.952173200344607,-1.9132537750707996,64.45495445411377,-10.659884678644929,2.1399737031217114,4,-1.0249996185302699,-3.1849994659423793,2.69375038146973,4.055001258850101,1.6300010681152415,1,0.02860411974221555,1.2522510138153824,25.670000076293945,2.111113936819958,25.3700008392334,1.2635662124019171,25.899999618530273,0.02860411974221555 4914,2020-04-15,25.34000015258789,26.239999771118164,25.15999984741211,26.21999931335449,4366972.0,-0.0335621351568226,1.3478257263991542,-5.176463328434263,59.21931699445585,67.11721609810492,-0.370914532927916,-2.2520310571318802,2.4843264674621004,6.037532716397774,26.135103499030983,1.0799999237060547,1.7138606453261716,1.6932003021240227,-2.4487868265872166,5.835187430835262,-0.37779326223159515,3.7641938664796406,-0.660399085794289,22.748807454393265,-47.19869536787315,2.070993564355619,4,-0.14500045776367188,-2.3050003051757812,3.058749198913574,4.402499198913581,2.20999908447266,2,0.0244672031630373,-3.0465306086239092,26.21999931335449,1.2522510138153824,25.670000076293945,2.111113936819958,25.3700008392334,0.0244672031630373 4915,2020-04-16,25.45000076293945,26.040000915527344,25.20000076293945,25.670000076293945,3281606.0,0.004340986964845195,-1.33333598243117,0.24999945813908123,58.860112618608945,66.9524881822597,-0.41917800186892507,-2.11818679011823,2.2097030855718813,5.844244741696805,22.87518116479902,0.8400001525878942,1.9699582415174426,1.5794508934020968,-2.4363864967838786,5.595288283588072,-0.42846780169088916,3.5873695884950827,-0.4497439416273252,30.56995125884984,-35.845309701287604,2.0079186950929873,4,-0.17000102996825817,-2.41500091552734,1.6337485313415563,3.1449985504150497,3.0299987792968786,3,0.05697441305001161,1.3478257263991542,25.34000015258789,-3.0465306086239092,26.21999931335449,1.2522510138153824,25.670000076293945,0.05697441305001161 4916,2020-04-17,26.190000534057614,26.78000068664551,25.90999984741211,26.270000457763672,5961436.0,0.02907661096009706,-1.7187471129058807,0.3636371517994259,59.97984977701123,67.06786634997312,-0.8819533924338074,-2.424568527088983,1.291426085648613,5.029444809855207,19.384666348027302,1.3299999237060618,2.0788303678181848,1.9652506828308063,-1.4919396640742342,5.422441029735847,0.23665550937828428,3.6938458562833283,-1.0300006866455043,66.48044276039005,3.3420454721910176,1.7285951734525211,4,-0.7400007247924769,-3.1550006866455043,0.7149987220764196,2.4049987792968857,2.1999988555908274,4,0.06758299023756509,-1.33333598243117,25.45000076293945,1.3478257263991542,25.34000015258789,-3.0465306086239092,26.21999931335449,0.06758299023756509 4917,2020-04-20,26.520000457763672,26.670000076293945,25.899999618530273,26.61000061035156,3629907.0,0.01260022592504062,6.333369663941871,1.1250029802349866,72.72728879169912,67.96674624893669,-0.9444349600425141,-2.431488557983414,0.7762154888266686,4.628279161438947,16.420966744011263,0.7700004577636719,2.158230860529173,2.011000537872313,-1.198675204247273,5.220676279991899,0.40616266681252,3.615838408932106,-1.3199996948242223,83.4355655928574,18.935610854738897,1.6048378710597935,4,-0.6050004959106481,-3.4850006103515625,0.09749889373779297,2.0749988555908274,2.4599990844726562,0,0.0463800724360941,-1.7187471129058807,26.190000534057614,-1.33333598243117,25.45000076293945,1.3478257263991542,25.34000015258789,0.0463800724360941 4918,2020-04-21,25.79999923706055,26.209999084472656,25.75,26.1200008392334,4639142.0,-0.027149366827870614,-1.1904714329181065,3.5555673292926877,58.389717141908086,66.95173914781262,0.00672104718948674,-1.381432050970485,1.3049462001748218,5.273163447816042,14.367893606764442,0.7700004577636719,2.18396308772196,1.0364993095397992,-1.673072576128547,3.7460711952081454,-0.3182866332943739,2.3912852523739723,-0.3521986770629937,39.506114697526584,-20.18940177076488,1.3547859428341726,4,0.11500072479247336,-2.764999389648441,-0.2537498474121129,1.9650001525878906,3.130001068115231,1,0.09806204501786442,6.333369663941871,26.520000457763672,-1.7187471129058807,26.190000534057614,-1.33333598243117,25.45000076293945,0.09806204501786442 4919,2020-04-22,26.290000915527344,26.489999771118164,26.040000915527344,26.059999465942386,3035114.0,0.018992313680495254,-2.333342752389497,-0.7187509313179086,59.88259290953942,64.9468418060662,-0.46999882215873967,-1.5462864651122175,0.630743454626689,4.7099718633291054,12.012870956353977,0.6900005340576136,2.2384858774678875,1.2697509765624986,-0.9242111300324503,3.4637130831574474,0.17276992326502238,2.3667320298599748,-0.6290925300598182,68.98735476082683,11.007031392762329,1.0969810532974746,4,-0.4650001525878906,-3.2550010681152344,-0.7612514495849609,1.4749984741210973,1.6899986267089844,2,0.059338129007862506,-1.1904714329181065,25.79999923706055,6.333369663941871,26.520000457763672,-1.7187471129058807,26.190000534057614,0.059338129007862506 4920,2020-04-23,26.25,26.60000038146973,25.809999465942386,26.36000061035156,3399111.0,-0.0015215258324209335,1.6779685125916983,-0.47826050901008427,67.89940824228523,64.63794873570232,-0.41921409076307015,-1.3631316161699267,0.4680960209539258,4.676845134731778,10.841312691885369,0.7900009155273438,2.212685365689758,1.0945000648498535,-1.0494781862438245,3.2384783159435315,0.02251093930301451,2.1664891903966925,0.7199993133544886,48.54365695894742,-10.207238636569187,1.07198912554684,4,-0.3549995422363281,-3.2150001525878906,-1.3435001373291016,0.968999862670902,3.139999389648441,3,0.049523780459449496,-2.333342752389497,26.290000915527344,-1.1904714329181065,25.79999923706055,6.333369663941871,26.520000457763672,0.049523780459449496 4921,2020-04-24,26.11000061035156,26.28000068664551,25.729999542236328,25.95000076293945,4038515.0,-0.005333310081845344,1.2000045776366703,-1.454535996670875,64.73282847313666,63.80135990217265,-0.18238676454044267,-1.0924862732318026,0.3910990568786943,4.744236069826975,10.24387932088361,0.5500011444091832,1.996652906735637,0.8360006332397418,-1.2394518169229833,2.911453083402467,-0.20172559184161898,1.8737268583211026,0.8367987060546866,40.42562257650151,-17.53788090848613,1.0377262250813621,4,-0.13500022888183238,-3.0750007629394496,-1.2035007476806605,1.108999252319343,4.489999771118171,4,0.09076977696220956,1.6779685125916983,26.25,-2.333342752389497,26.290000915527344,-1.1904714329181065,25.79999923706055,0.09076977696220956 4922,2020-04-27,26.75,26.790000915527344,26.35000038146973,26.670000076293945,3582546.0,0.024511657398993192,4.499946356407981,0.5,67.18750296329955,63.20873532354934,-0.7298263974166872,-1.61525325168666,-0.46905899314734967,4.034692508281378,9.701745479536184,0.6800003051757848,1.669334081507877,1.3489999771118164,-0.7628481325428247,3.4608480867664575,0.2930759222844941,2.4049240319391387,0.14812732543945017,96.22633361283752,37.06611020436645,1.0559240548273208,4,-0.7749996185302734,-3.710000038146976,-2.4025001525878906,0.19999980926514027,3.9400005340576136,0,0.06130838839807251,1.2000045776366703,26.11000061035156,1.6779685125916983,26.25,-2.333342752389497,26.290000915527344,0.06130838839807251 4923,2020-04-28,27.63999938964844,27.8799991607666,26.729999542236328,26.78000068664551,5017839.0,0.033271005220502525,-1.395830063359654,10.749994039529838,63.73626603954711,63.7106185507817,-1.5614155697959333,-2.221829098178162,-1.5680952036429225,3.0776223300099055,9.145123960436777,1.1499996185302734,1.5387763866706266,1.9867493629455595,0.09208019445385673,3.8814185314372622,1.039414778699708,2.934083947191411,-1.909999847412113,88.8372179674049,31.16236408230695,0.947334584245851,4,-1.0999994277954137,-3.7740001678466832,-3.5062494277954137,-0.6899995803833008,4.050001144409173,1,0.04848046968806141,4.499946356407981,26.75,1.2000045776366703,26.11000061035156,1.6779685125916983,26.25,0.04848046968806141 4924,2020-04-29,27.78000068664551,27.81999969482422,27.01000022888184,27.60000038146973,4897213.0,0.005065170046621104,5.2308053464795945,0.20930299609436512,64.46154667780954,64.3330001129151,-1.4739006866396842,-2.2221583532409603,-1.9133687717844943,2.879545201622694,9.204391888397378,0.8099994659423793,1.3643182890870484,1.9657505989074728,-0.0790561562680665,4.010557354083012,0.9433472213197014,2.9881539764952443,-2.007001152038576,95.34890735518137,37.595342867805144,1.0224033775877701,4,-0.9750013351440465,-3.9140014648437536,-3.646250724792484,-0.8300008773803711,4.039999008178707,2,0.041396673509914717,-1.395830063359654,27.63999938964844,4.499946356407981,26.75,1.2000045776366703,26.11000061035156,0.041396673509914717 4925,2020-04-30,27.149999618530273,27.899999618530273,26.940000534057614,27.86000061035156,6114690.0,-0.022678223633669448,1.4303804803144564,-3.9444432670707217,63.484834560682856,64.7224428666564,-0.6452501323022339,-1.4810388993903487,-1.473919050400049,3.4468980652765033,9.831654479192736,0.9599990844726598,1.1232892706993773,1.2169995307922363,-0.8494247230346268,3.2834237846190995,0.183787403878803,2.2502116577056697,-1.3348600914001452,65.43778923358867,6.749445261329285,1.033212126913432,4,-0.33500003814697266,-2.22499942779541,-3.06874942779541,-0.19999980926513317,4.059999465942383,3,0.030570900013551672,5.2308053464795945,27.78000068664551,-1.395830063359654,27.63999938964844,4.499946356407981,26.75,0.030570900013551672 4926,2020-05-04,25.920000076293945,26.5,25.739999771118164,26.489999771118164,5891929.0,-0.045303851179314014,1.5762712960268968,0.8028153501054454,51.66002598856605,62.381635888530504,0.606167079559853,-0.09110454472085294,-0.46316953899807345,4.59871692189671,9.780133944028579,1.4099998474121094,1.1199624740707925,-0.11750001907348562,-1.9321870568039046,1.6971870186569333,-1.0248435379386969,0.7898434997917256,1.9799995422363281,8.333348050530613,-48.45090231276119,0.9073435188652104,5,0.8949995040893555,-0.8550004959106445,-2.291250228881836,0.942500114440918,5.110000610351566,0,0.13387342990512208,1.4303804803144564,27.149999618530273,5.2308053464795945,27.78000068664551,-1.395830063359654,27.63999938964844,0.13387342990512208 4927,2020-05-05,26.51000022888184,26.57999992370605,26.040000915527344,26.290000915527344,3945657.0,0.022762351498891276,2.0000052982097745,-0.38596391428304355,51.915460905418264,61.662274084476074,0.01631490328799501,-0.5244875774567568,-1.2610577512256533,3.9354884439096907,10.071795900754646,0.6599998474121058,1.1344788515009157,0.3560001373291044,-1.2429257446760715,1.9549260193342803,-0.44346280367348356,1.1554630783316924,1.389999389648434,35.64817185918837,-19.332758205908533,0.7994629410025881,5,0.3049993515014613,-1.4450006484985387,-2.6400003433227575,0.3524999618530238,3.409999847412106,1,0.15428140766788667,1.5762712960268968,25.920000076293945,1.4303804803144564,27.149999618530273,5.2308053464795945,27.78000068664551,0.15428140766788667 4928,2020-05-06,26.35000038146973,26.63999938964844,26.239999771118164,26.6200008392334,2708035.0,-0.006035452509645545,1.5806630242173294,-1.2272786384955814,57.37225992830046,61.38334819767175,0.2933901148480551,-0.21649483092582855,-1.3004231254667928,4.013640414571125,10.622294726776596,0.399999618530277,1.0765462314039844,0.09500026702881215,-1.2545492325074967,1.444549766565121,-0.5797744827393423,0.7697750167969666,1.5067992401123007,28.240770992757536,-29.54427469442967,0.6747747497681535,5,0.46499919891357067,-1.2850008010864293,-2.480000495910648,0.5124998092651332,3.859998703002926,2,0.16470588575930067,2.0000052982097745,26.51000022888184,1.5762712960268968,25.920000076293945,1.4303804803144564,27.149999618530273,0.16470588575930067 4929,2020-05-07,26.420000076293945,26.56999969482422,26.149999618530273,26.399999618530273,3322781.0,0.002656534869481142,1.625002980235081,-0.07407564390567921,57.12187111650983,60.185844072585596,0.2724176823716,-0.25797905703028334,-1.525856559036935,3.8619278606752303,10.960594708860798,0.4200000762939453,0.8708247577065009,0.13849992752075124,-1.20165345863278,1.4786533136742825,-0.5315767655560144,0.8085766205975169,1.3944635482788073,31.481497833922905,-28.51729462183422,0.6700766930767663,5,0.39499950408935547,-1.2525005340576172,-2.6937503814697266,0.44250011444091797,3.389999389648441,3,0.19947011516068525,1.5806630242173294,26.35000038146973,2.0000052982097745,26.51000022888184,1.5762712960268968,25.920000076293945,0.19947011516068525 4930,2020-05-08,26.78000068664551,26.86000061035156,26.51000022888184,26.60000038146973,2641279.0,0.013626063940650246,1.0588248493756685,8.999809269502194,54.58786760932546,59.0586261988288,-0.005024465045888604,-0.5783227979114933,-2.023387480291472,3.4227555523794173,11.11432041831797,0.44000053405761363,0.8930241295155277,0.454500484466557,-0.890689211033564,1.799690179966678,-0.2180943632835053,1.1270953322166193,0.9929736608581479,92.85715502134757,32.287034063235836,0.6725948477500612,5,0.039999008178707385,-1.120000839233402,-3.38125038146973,0.08249950408935192,4.0,4,0.1882001075038069,1.625002980235081,26.420000076293945,1.5806630242173294,26.35000038146973,2.0000052982097745,26.51000022888184,0.1882001075038069 4931,2020-05-11,26.76000022888184,27.190000534057614,26.5,26.95000076293945,3305151.0,-0.000746843063885616,1.0597028521975898,-1.0555567329292193,51.96078095270747,57.3667681976519,0.13060976683798842,-0.4731040213531372,-2.1393108042637152,3.3577144057667034,11.77718829654809,0.6900005340576136,0.8652976410904252,0.36500005722046325,-0.9143500311268937,1.6443501455678202,-0.27467498695321524,1.0046751013941417,0.9723146270941108,62.60865671196256,4.7271719507928225,0.6396750441736782,5,0.05999946594237926,-1.1000003814697301,-3.16750001907349,-0.054999351501468396,4.420000076293942,0,0.1662929304009486,1.0588248493756685,26.78000068664551,1.625002980235081,26.420000076293945,1.5806630242173294,26.35000038146973,0.1662929304009486 4932,2020-05-12,27.559999465942386,28.149999618530273,27.1200008392334,27.29999923706055,5431874.0,0.029895337452094495,-2.322592652980824,-1.3684184108819464,64.19354411987739,57.41757687324415,-0.606151222107087,-1.1850051057124311,-3.0336008770449787,2.477340359754624,12.3294375262955,1.389999389648434,0.8062534621850368,1.0704993247985861,-0.2614950179571274,2.4024936675542996,0.40450215342072937,1.7364964961764429,-1.8199996948242223,70.49999237060564,9.86890628919815,0.6659971713778564,5,-0.6149997711181676,-1.6899995803833043,-3.949499607086185,-0.9174985885620153,3.5400009155273438,1,0.12590715848856315,1.0597028521975898,26.76000022888184,1.0588248493756685,26.78000068664551,1.625002980235081,26.420000076293945,0.12590715848856315 4933,2020-05-13,26.96999931335449,27.43000030517578,26.85000038146973,27.43000030517578,3913393.0,-0.021407843396985426,1.5217333615288455,-1.7692330264461127,55.3968117008248,56.41038409802363,-0.13542682934306782,-0.5648985357738177,-2.498818215252232,2.9763320774082587,12.52441306313109,0.7099990844726562,0.7774818824109744,0.4429991722106905,-0.8992390348778372,1.7852373792992182,-0.22811993133357333,1.1141182757549544,-1.181799545288083,40.99998474121076,-17.806813071698578,0.671119103544264,5,-0.024999618530269885,-0.9299993515014613,-3.53824949264526,-0.32749843597411754,4.1300010681152415,2,0.10938082454747167,-2.322592652980824,27.559999465942386,1.0597028521975898,26.76000022888184,1.0588248493756685,26.78000068664551,0.10938082454747167 4934,2020-05-14,25.959999084472656,26.809999465942386,25.5,26.65999984741211,6335613.0,-0.03744902686674223,1.619998931884754,1.5217375079299804,48.0054958922482,54.690457579308664,0.6585053168625592,0.5206247318228279,-1.5401464993833542,3.8839761987411663,12.790171274912943,1.4699993133544886,0.6450612907066215,-0.5980010032653809,-1.8504442965173986,0.6544422899866369,-1.2242226498913915,0.028220643360629794,2.190000534057617,17.358458516600773,-40.98074139052875,0.6262216466260093,5,0.8650007247924805,0.5450010299682617,-2.2912487983703613,0.427500724792484,5.130001068115234,3,0.1637134110124847,1.5217333615288455,26.96999931335449,-2.322592652980824,27.559999465942386,1.0597028521975898,26.76000022888184,0.1637134110124847 4935,2020-05-15,26.899999618530273,27.15999984741211,26.149999618530273,26.149999618530273,5590077.0,0.03620957500803046,-1.6933339436848958,-1.071427403665375,54.89466450642343,55.04986185907059,-0.35837391767989146,-0.3216677862629531,-2.5103276561855807,2.847882662956785,13.162818645879046,1.2000007629394531,0.5012300577186366,0.269499588012696,-0.8762103784644921,1.4152095544898842,-0.3033553952258998,0.8423545712512919,1.197000007629395,52.83018188911033,-7.453789287190894,0.5728549832385945,5,-0.07499980926513672,-0.39499950408935547,-3.1737494468688965,-0.5500001907348668,5.020000457763672,4,0.10817843452337961,1.619998931884754,25.959999084472656,1.5217333615288455,26.96999931335449,-2.322592652980824,27.559999465942386,0.10817843452337961 4936,2020-05-18,27.959999084472656,28.20000076293945,27.209999084472656,27.28000068664551,5071323.0,0.03940518516632974,-1.4146335222845254,0.9066645304361932,57.12602382365586,55.62881329443032,-1.2276706957605334,-1.309397898196778,-3.597516970982788,1.7036048666765602,13.38472741254958,1.3000011444091761,0.3536763117185231,1.2409991264343248,-0.02822997977791175,2.5102282326465613,0.6063845733282065,1.875613679540443,-2.4599990844726562,91.111051457426,33.9123026479524,0.6346145531061174,5,-1.1099987030029297,-1.429998397827152,-4.121249198913574,-1.6099996566772496,3.620000839233395,0,0.10085842970355885,-1.6933339436848958,26.899999618530273,1.619998931884754,25.959999084472656,1.5217333615288455,26.96999931335449,0.10085842970355885 4937,2020-05-19,27.75,28.459999084472656,27.45000076293945,28.3799991607666,3945297.0,-0.007510697115483023,1.5569609862212086,-0.926471536961984,50.704229135783144,54.88792098415062,-0.920031153693678,-1.0567033217629884,-3.3985269364499295,1.8294044144018784,13.684677658220611,1.0099983215332067,0.24683979894341235,0.9695000648498535,-0.3760338601650197,2.3150339898647267,0.2967331023424187,1.6422670273572884,-2.19599998474121,76.01353702448365,21.87430158416828,0.6727669625074365,5,-0.7700004577636719,-1.0200004577636719,-3.9325003623962402,-1.4000005722045934,3.8400001525878906,1,0.12360361460092895,-1.4146335222845254,27.959999084472656,-1.6933339436848958,26.899999618530273,1.619998931884754,25.959999084472656,0.12360361460092895 4938,2020-05-20,28.32999992370605,28.40999984741211,27.459999084472656,27.56999969482422,3673107.0,0.02090089815156948,1.0652188786034893,-1.206351176654016,53.33332870945781,54.466971827811506,-1.3294360668336118,-1.5151248020789367,-3.9462720326929563,1.1638108805007867,14.11313634077887,0.9500007629394531,0.3450758782629251,1.4229999542236307,-0.007437281313162458,2.853437189760424,0.7077813364552341,2.1382185719920273,-2.659759945678708,95.60813510218482,44.753275364116234,0.7152186177683973,5,-1.350000381469723,-1.5200004577636683,-4.461250305175778,-1.9800004959106445,3.0699996948242223,2,0.09777622538734243,1.5569609862212086,27.75,-1.4146335222845254,27.959999084472656,-1.6933339436848958,26.899999618530273,0.09777622538734243 4939,2020-05-21,27.85000038146973,28.1200008392334,27.739999771118164,28.04999923706055,2745428.0,-0.016943153672043132,1.235286857886605,-0.2631563096830552,54.32099317781297,54.43731911319901,-0.698738932748018,-0.9615614127765006,-3.3691352077367505,1.56206125477501,14.391392898366151,0.5900001525878871,0.39536286823276967,0.8650004386901884,-0.5936288948813875,2.3236297722617643,0.13568577190440223,1.5943151054759745,-2.068170039184576,73.59312363502767,23.567411896431338,0.7293146667857879,5,-0.870000839233402,-1.0400009155273473,-3.735000610351566,-1.5000009536743235,4.020000457763668,3,0.1166965872705128,1.0652188786034893,28.32999992370605,1.5569609862212086,27.75,-1.4146335222845254,27.959999084472656,0.1166965872705128 4940,2020-05-22,27.54999923706055,27.76000022888184,27.3799991607666,27.399999618530273,2631228.0,-0.010772033763015276,-3.0000000000000373,-0.7500023841994513,61.366800163335036,55.48243235882429,-0.31070059015950235,-0.5893924150872003,-3.0178072012836594,1.7715116272473388,14.738582495771812,0.47000122070312855,0.41273649015618474,0.4999993324279828,-0.9364141226690528,1.9364127875250183,-0.21820739512053322,1.2182060599764988,-1.6610421450878974,27.20001220703153,-26.93874165079544,0.7182067275485172,5,-0.5699996948242223,-0.7199993133544957,-3.4349994659423864,-1.1999998092651438,5.0000000000000036,4,0.12849368470273115,1.235286857886605,27.85000038146973,1.0652188786034893,28.32999992370605,1.5569609862212086,27.75,0.12849368470273115 4941,2020-05-25,28.479999542236328,28.520000457763672,27.61000061035156,27.81999969482422,3037765.0,0.03375681781960749,1.459453468531406,4.4000101725518075,63.115840568008906,55.3626875197278,-1.0851792338672048,-1.4047572105244264,-3.875427846825488,0.7617561982735062,15.363011522925582,0.9700012207031214,0.45812691800709615,1.311499691009523,-0.18804779932250426,2.81104718134155,0.5617259458435093,2.0612734361755365,-2.488200770563676,96.49115175283467,38.36054872098221,0.7497737451660144,5,-1.4699993133544922,-1.4699993133544922,-4.322499752044678,-2.1300001144409215,4.310001373291016,0,0.12078653754737734,-3.0000000000000373,27.54999923706055,1.235286857886605,27.85000038146973,1.0652188786034893,28.32999992370605,0.12078653754737734 4942,2020-05-26,28.38999938964844,28.709999084472656,27.979999542236328,28.70000076293945,3031777.0,-0.003160117768064352,3.4242662443501684,-0.4696991590324431,63.70966976978255,56.28633841627866,-0.9667234330887418,-1.2496636697754475,-3.6207235065110766,0.7662772005350682,15.721615604633268,0.7299995422363281,0.5070345439362853,1.1394995689392111,-0.44087292591600047,2.7198720637944227,0.3493133215116053,1.929685816366817,-2.2465085168103265,75.93987118942582,13.448906468169973,0.7901862474276061,5,-1.284999847412113,-1.284999847412113,-4.147499561309818,-2.0399999618530344,4.889999389648434,1,0.11236352950471518,1.459453468531406,28.479999542236328,-3.0000000000000373,27.54999923706055,1.235286857886605,27.85000038146973,0.11236352950471518 4943,2020-05-27,28.979999542236328,29.07999992370605,28.35000038146973,28.35000038146973,5139052.0,0.02078197130229653,-1.3174619513716312,-2.032246354519201,66.0803966517889,58.29466072289429,-1.3875351882294495,-1.8278414744076557,-4.06284763313672,0.10110499538463102,15.516030131241365,0.729999542236321,0.60354801720392,1.6624997138977058,-0.09148349186494897,3.4164829196603606,0.7855081110163766,2.539491316779035,-2.631188012467451,94.11762725936583,26.559742696941484,0.8769916028813276,5,-1.364999771118164,-1.6899995803833008,-4.50499963760376,-2.6300001144409215,4.130001068115227,2,0.09006213428498056,3.4242662443501684,28.38999938964844,1.459453468531406,28.479999542236328,-3.0000000000000373,27.54999923706055,0.09006213428498056 4944,2020-05-28,28.93000030517578,29.43000030517578,28.68000030517578,29.399999618530273,4279158.0,-0.001725301513123778,1.8301850125776884,-0.7460316499193202,64.05228578915495,59.31217419875335,-0.9744056976105391,-1.778451861958949,-3.8257532104356287,0.07767251407816644,15.380867607713034,0.75,0.551624862729458,1.5550004959106438,-0.3330950049466104,3.443095996767898,0.6109527454820167,2.499048246339271,-2.3080699360131867,75.60976971336753,10.78726119912703,0.944047750428627,5,-0.6100006103515625,-1.4650001525878906,-4.455000400543213,-2.5800008773803746,5.040000915527344,3,0.08537847519180941,-1.3174619513716312,28.979999542236328,3.4242662443501684,28.38999938964844,1.459453468531406,28.479999542236328,0.08537847519180941 4945,2020-05-29,27.979999542236328,28.75,27.979999542236328,28.60000038146973,8595058.0,-0.03283791057442509,-1.4838690822281493,1.3191526489864736,57.109553171345034,59.310344126274366,0.16193283189234364,-0.8043192105390631,-2.709217623063342,0.9432615776145852,14.915819939870579,0.9500007629394531,0.5920316874566538,0.5634997367858894,-1.3401948176664646,2.4671942912382434,-0.38834754044028585,1.5153470140120646,-1.0211007807521497,20.32961505086978,-42.923407239080504,0.9518472772261763,5,0.4250001907348633,-0.5149993896484375,-3.549999237060547,-1.6300001144409215,5.740001678466797,4,0.13902792568402456,1.8301850125776884,28.93000030517578,-1.3174619513716312,28.979999542236328,3.4242662443501684,28.38999938964844,0.13902792568402456 4946,2020-06-02,29.38999938964844,29.81999969482422,28.71999931335449,28.71999931335449,6475148.0,0.05039313332667117,-2.283582854361114,-1.080643821583164,59.956473435035086,60.33837127063569,-1.144216107735815,-2.0459217369401372,-3.872612079495699,-0.5495560364033238,15.755465183355494,1.8400001525878906,0.8186701111153347,1.7999996185302756,-0.1610632485919119,3.761062485652463,0.8194681849691818,2.7805310520913693,-2.134568442921271,76.63042013496583,13.703616674272588,0.980531433561094,6,-0.7899999618530309,-1.7299995422363317,-4.92499923706055,-3.0399999618530344,4.560001373291005,1,0.10751956151877673,-1.4838690822281493,27.979999542236328,1.8301850125776884,28.93000030517578,-1.3174619513716312,28.979999542236328,0.10751956151877673 4947,2020-06-03,30.60000038146973,30.790000915527344,29.51000022888184,29.68000030517578,5773016.0,0.04117050074684481,-1.0317467525881714,1.3731342858688165,68.50153190599133,62.023727181361636,-2.131589284248804,-3.0923456159311336,-4.8726022011901655,-1.8416881662158282,16.777540386446887,1.4000015258789027,0.960335183775225,2.805500602722173,0.4964932720367621,5.114507933407584,1.6509969373794675,3.9600042680648784,-2.9855298100089733,93.23841846258286,26.400452704470027,1.1545036653427059,6,-1.5150003433227575,-2.4549999237060582,-6.095000267028812,-4.2500009536743235,3.5199985504150426,2,0.0715686440116452,-2.283582854361114,29.38999938964844,-1.4838690822281493,27.979999542236328,1.8301850125776884,28.93000030517578,0.0715686440116452 4948,2020-06-04,30.690000534057614,30.790000915527344,30.26000022888184,30.31999969482422,4340676.0,0.0029411814204547415,-1.1632691192327174,0.4021747919020564,76.6029289061111,64.4994978178392,-2.069218685639509,-2.994038723875814,-4.743185964675796,-2.004948799135189,17.811244095787902,0.5300006866455043,1.0142325752975374,2.678500747680662,0.13704399171741244,5.219957503643911,1.4077723696990354,3.9492291256622885,-2.5674451075462024,96.44126930256223,22.380142315263598,1.2707283779816252,6,-1.605000495910641,-2.5450000762939418,-6.182500362396237,-4.340001106262207,3.3099994659423864,3,0.08439225155324004,-1.0317467525881714,30.60000038146973,-2.283582854361114,29.38999938964844,-1.4838690822281493,27.979999542236328,0.08439225155324004 4949,2020-06-05,31.690000534057614,31.84000015258789,30.709999084472656,30.84000015258789,6202519.0,0.032583902984630875,-1.0360333424404728,2.2972931175800566,76.75977936986327,66.20982884078678,-2.757178557943572,-3.772392631595313,-5.521971524116065,-3.0679487475998037,19.173737610214015,1.149999618530277,1.1915318473534953,3.4150007247924776,0.5025912399988108,6.327410209586144,1.9587959823956425,4.871205467189313,-3.140653829303652,96.11400013440374,18.567258136611798,1.4562047423968336,6,-1.965000152587887,-3.0200004577636683,-6.487000942230221,-5.340001106262207,2.7600002288818324,4,0.04480908969275177,-1.1632691192327174,30.690000534057614,-1.0317467525881714,30.60000038146973,-2.283582854361114,29.38999938964844,0.04480908969275177 4950,2020-06-08,31.81999969482422,31.959999084472656,31.13999938964844,31.20000076293945,4867898.0,0.0041022139026754,-1.2162103646120732,0.7294101807492583,74.06484033685399,67.42638437065847,-2.4784123037516963,-3.694886548498772,-5.501733291913062,-3.2672982426240367,20.404487454353866,0.8199996948242152,1.3193631004376165,3.2929999351501458,0.06966282504167509,6.5163370452586165,1.6813313800959122,4.904668490204379,-2.67833536946015,95.67903087844596,19.028178975066922,1.6116685550542345,6,-1.8500003814697266,-3.0900001525878906,-6.484500408172607,-5.470000267028812,2.5900001525878906,0,0.06756761616904172,-1.0360333424404728,31.690000534057614,-1.1632691192327174,30.690000534057614,-1.0317467525881714,30.60000038146973,0.06756761616904172 4951,2020-06-09,31.209999084472656,32.02000045776367,31.0,31.85000038146973,5236474.0,-0.019170352489060072,1.0816305081908826,-1.0322619347931752,70.54630801271993,68.18601084209594,-1.6097154956545907,-2.882180504597777,-4.751772364167223,-2.7329748340902995,21.390233398950762,1.0200004577636719,1.4770729934325857,2.4604993820190444,-0.8620902433999618,5.7830890074380505,0.7992045693095413,4.1217941947285475,-1.5046678072868716,67.72903189527361,-8.630554706899431,1.6612948127095035,6,-1.2099990844726562,-2.4499988555908203,-5.339999198913574,-4.964999198913571,3.5800018310546875,1,0.08042301217109693,-1.2162103646120732,31.81999969482422,-1.0360333424404728,31.690000534057614,-1.1632691192327174,30.690000534057614,0.08042301217109693 4952,2020-06-10,31.03000068664551,31.649999618530273,30.979999542236328,31.29999923706055,3051331.0,-0.005767331083219918,-2.6216138194826795,0.4218718800756954,66.8329215014306,68.26962471427838,-1.1352327644242735,-2.5601493527939425,-4.446171368282567,-2.6326242090699132,21.74424249106992,0.6700000762939453,1.6165466954638887,2.1070009231567433,-1.3149664131982313,5.528968259511714,0.39601725497925955,3.817984591334227,-0.8617355733441485,43.75002031976271,-28.9282663749988,1.7109836681774855,6,-1.0300006866455114,-2.2700004577636754,-5.090001106262211,-5.097500801086426,3.9600009918212926,2,0.09410248184591974,1.0816305081908826,31.209999084472656,-1.2162103646120732,31.81999969482422,-1.0360333424404728,31.690000534057614,0.09410248184591974 4953,2020-06-11,29.920000076293945,30.479999542236328,29.809999465942386,30.29999923706055,4814046.0,-0.03577185258746318,-1.2333321677321467,1.4074118552950534,61.96531404434573,68.03773896485512,0.13648182433015776,-1.2836223699192075,-3.1688125752664966,-1.6040258850439812,21.931087002332454,1.220001220703125,1.6548886424029412,0.8495002746582045,-2.47082028003382,4.169820829350233,-0.8106600026878112,2.5096605520042203,2.1000003814697266,4.97740094953108,-64.79329157329666,1.660160277346014,6,0.07999992370605469,-1.1599998474121094,-3.9800004959106445,-3.9875001907348597,5.239999771118164,3,0.1403742929438876,-2.6216138194826795,31.03000068664551,1.0816305081908826,31.209999084472656,-1.2162103646120732,31.81999969482422,0.1403742929438876 4954,2020-06-12,30.209999084472656,31.020000457763672,29.399999618530273,29.51000022888184,5482302.0,0.009692480195161446,-2.521740662803595,-1.8421063198630456,65.39351872292403,68.95817958169722,0.05268534670249281,-1.305848227999597,-3.347980543663933,-1.978000200963102,23.511158549405458,1.6200008392333984,1.7145170562046381,0.9269992828369134,-2.084789124045173,3.9387876897190033,-0.5788949206041316,2.4328934862779583,1.7658013534545915,30.916000247518443,-42.4121049111688,1.5058942034410445,6,0.16000080108642578,-1.4499988555908203,-4.2699995040893555,-4.277499198913571,5.090000152587891,4,0.1254551814096323,-1.2333321677321467,29.920000076293945,-2.6216138194826795,31.03000068664551,1.0816305081908826,31.209999084472656,0.1254551814096323 4955,2020-06-15,29.809999465942386,29.959999084472656,28.899999618530273,29.26000022888184,4162878.0,-0.013240636565787334,1.4941208677778883,0.7857144803420194,58.19975423185699,68.76298855912188,0.8264828266533932,-0.7132282560527337,-2.846443977872415,-1.6595659246622994,24.729060594417458,1.3099994659423828,1.6979050816975736,0.3814996719360373,-2.419337176883186,3.182336520755257,-1.0189187524735743,1.781918096345649,2.0627689392089827,29.166653930635,-39.52825164030228,1.4004184244096105,6,0.6500005722045863,-1.0499992370605504,-3.818749904632572,-4.164999961853031,5.7100009918212855,0,0.15565251191293084,-2.521740662803595,30.209999084472656,-1.2333321677321467,29.920000076293945,-2.6216138194826795,31.03000068664551,0.15565251191293084 4956,2020-06-16,30.78000068664551,31.1299991607666,30.38999938964844,30.520000457763672,5067820.0,0.03253945783566148,-1.846140020760687,0.4727283446271713,63.29255482672725,68.18421332809253,0.08313058971447163,-1.5400909526270112,-3.671078454885116,-2.705601491915555,25.537755845059014,1.3199996948242152,1.7428278118543048,1.2105008125305226,-1.5628575309787216,3.983859156039763,-0.17617835922409952,2.5971799842851446,0.914401591308593,68.36367520419047,0.5610346761407783,1.3866791717546207,6,-0.3200006484985387,-2.0200004577636754,-4.540000915527347,-5.872500419616703,4.589998245239261,1,0.11793369330045333,1.4941208677778883,29.809999465942386,-2.521740662803595,30.209999084472656,-1.2333321677321467,29.920000076293945,0.11793369330045333 4957,2020-06-17,31.18000030517578,31.959999084472656,30.559999465942386,30.729999542236328,5786519.0,0.012995438908609769,-2.5442987242508464,1.7307706415287882,62.500005418604545,66.6172218294807,-0.2524966596462619,-1.760194118262671,-3.9293494365412016,-3.1661899920975642,26.37566247182164,1.3999996185302699,1.9456855005336458,1.4390004158020027,-1.2843717246866717,4.162372556290677,0.0773143455576637,2.8006864860463416,-2.280000686645508,74.50983936506472,9.621296338077443,1.3616860702443374,6,-0.7200002670288086,-2.4200000762939453,-4.940000534057617,-6.317500114440918,4.200000762939453,2,0.11577936417634715,-1.846140020760687,30.78000068664551,1.4941208677778883,29.809999465942386,-2.521740662803595,30.209999084472656,0.11577936417634715 4958,2020-06-18,31.10000038146973,31.60000038146973,30.95000076293945,31.11000061035156,5167356.0,-0.0025657448018937545,-3.193553150514627,-0.022222693171687683,62.28765625732405,65.00920815030968,-0.12094028112503352,-1.5410424833002558,-3.710464020461181,-3.151132550714916,27.258850613870433,0.6499996185302805,2.0235615171679413,1.2205004692077672,-1.4823988097013334,3.923399748116868,-0.1309491702467831,2.5719501086623175,-2.138800773620609,71.89546231708005,8.017612055731497,1.3514496394545512,6,-0.6400003433227575,-2.340000152587894,-4.69250059127808,-6.5725002288818395,3.640001296997074,3,0.12508042602195113,-2.5442987242508464,31.18000030517578,-1.846140020760687,30.78000068664551,1.4941208677778883,29.809999465942386,0.12508042602195113 4959,2020-06-19,31.10000038146973,31.71999931335449,31.10000038146973,31.54999923706055,8277169.0,0.0,-1.7555578161226155,44.99885561704513,69.79696174821596,64.53499941823878,-0.23851553857146612,-1.3545236950659216,-3.619006149795556,-3.2020445334477152,28.21232639568283,0.6199989318847585,1.905090084432839,1.0580004692077658,-1.5190045031750152,3.6350054415905433,-0.2305020169836247,2.3465029553991563,-2.0788247840881375,71.89546231708005,2.405406782147139,1.2885024861913892,6,-0.6400003433227575,-2.340000152587894,-4.607500553131107,-6.930000305175785,3.7600002288818253,4,0.13054660502066895,-3.193553150514627,31.10000038146973,-2.5442987242508464,31.18000030517578,-1.846140020760687,30.78000068664551,0.13054660502066895 4960,2020-06-22,31.09000015258789,31.290000915527344,30.63999938964844,30.82999992370605,2957097.0,-0.0003215507639606763,-1.0312506519244926,-0.5777797557739908,63.11729076413454,63.70955305728486,-0.38325925841969877,-1.1233101299812738,-3.516100977200395,-3.243850656929542,29.410016584732652,0.6500015258789027,1.7076264769337683,0.8710001945495591,-1.459854236359945,3.201854625459063,-0.2944270209051929,2.036427410004311,-2.0100480854644758,44.58604452262808,-23.00935450124792,1.1654272154547514,6,-0.6600008010864258,-2.005000114440918,-4.425000190734863,-7.465000152587891,3.9000015258789134,0,0.1354132860665882,-1.7555578161226155,31.10000038146973,-3.193553150514627,31.10000038146973,-2.5442987242508464,31.18000030517578,0.1354132860665882 4961,2020-06-23,31.920000076293945,32.15999984741211,31.40999984741211,31.520000457763672,4362547.0,0.0266966844526364,-1.4193515638699437,1.5384587169423551,60.819672336183714,63.041414261146315,-1.231454786632355,-1.7732978293962276,-4.22454972805156,-4.127823147996466,30.291194081427598,1.0699996948242188,1.4418533778192248,1.529000091552735,-0.7689985831920154,3.8269987662974856,0.38000075418035806,2.677999428925112,-2.782447068823547,85.00001788138914,19.795328864072133,1.1489993373723755,6,-1.390000343322754,-2.2350006103515625,-5.255000114440918,-8.295000076293945,3.339998245239258,1,0.11278196656845685,-1.0312506519244926,31.09000015258789,-1.7555578161226155,31.10000038146973,-3.193553150514627,31.10000038146973,0.11278196656845685 4962,2020-06-24,31.57999992370605,32.049999237060554,31.57999992370605,31.81999969482422,3567145.0,-0.010651633827545082,-2.9166646798432523,-0.6000000000000089,57.0078708937928,62.49058724441821,-0.8998628677722706,-1.2459370789628572,-3.7741144639499,-3.832824251117543,31.08847299881309,0.46999931335450285,1.2016161117197335,1.029499912261958,-1.1218620735406866,3.180861898064606,-0.046181080639364325,2.10518090516328,-2.321549042637983,61.842121774134526,0.5643335566215057,1.0756809929013234,6,-1.0500001907348597,-1.8100004196166957,-4.889999389648434,-7.929999351501461,2.7300014495849645,2,0.1200126351277695,-1.4193515638699437,31.920000076293945,-1.0312506519244926,31.09000015258789,-1.7555578161226155,31.10000038146973,0.1200126351277695 4963,2020-06-25,31.59000015258789,32.080001831054695,31.21999931335449,31.60000038146973,3736567.0,0.00031666335991120675,-1.2933342149500215,0.041667660078374504,49.06716039489246,60.67654743019248,-0.724221080461561,-1.1071406091165912,-3.689017277026416,-3.881598095618024,31.53052599242736,0.860002517700206,1.0206820381689,0.90900011062622,-1.156158786364749,2.974159007617189,-0.12357933786926623,1.9415795591217062,-2.2154873128660597,62.500031370856135,5.3962701781793285,1.0325794484954849,6,-1.0600004196166992,-1.8200006484985352,-4.7350006103515625,-7.810000419616699,2.6699981689453054,3,0.11997470393227783,-2.9166646798432523,31.57999992370605,-1.4193515638699437,31.920000076293945,-1.0312506519244926,31.09000015258789,0.11997470393227783 4964,2020-06-26,31.399999618530273,32.110000610351555,31.32999992370605,31.979999542236328,3428802.0,-0.006014578446972618,-1.16667064031341,57.99866488649475,46.12546060533332,59.33495924946762,-0.38852476516348133,-0.7616565557695907,-3.375797103750166,-3.7301930846577918,31.76939886281801,0.7800006866455043,0.8888209890056693,0.5954996109008803,-1.3186637497861042,2.509662971587865,-0.36158206944261195,1.5525812912443726,-1.9140672985008322,49.999999999999886,-2.132367579240551,0.9570816803434916,6,-0.125,-1.630000114440918,-4.505000114440918,-7.619999885559082,3.9499988555908203,4,0.1063694936469195,-1.2933342149500215,31.59000015258789,-2.9166646798432523,31.57999992370605,-1.4193515638699437,31.920000076293945,0.1063694936469195 4965,2020-06-29,31.8700008392334,32.09000015258789,31.270000457763672,31.290000915527344,3398820.0,0.014968191923982133,-1.6451567253944668,-1.0,56.25001580425982,58.55245491363791,-0.5985263272612862,-0.9752897684468422,-3.7181228989501847,-4.246108771784659,32.779057584782954,0.8199996948242188,0.8922567863823723,0.8710007667541504,-0.5657342124880387,2.3077357459963395,0.15263327713305586,1.589368256375245,-2.2771058181086516,69.14905921096695,18.205125441231132,0.7183674896210938,6,-0.5100011825561523,-2.100001335144043,-4.975001335144043,-8.090001106262207,3.4999980926513743,0,0.09381862856549827,-1.16667064031341,31.399999618530273,-1.2933342149500215,31.59000015258789,-2.9166646798432523,31.57999992370605,0.09381862856549827 4966,2020-06-30,32.549999237060554,32.740001678466804,32.0,32.040000915527344,4709289.0,0.021336629429580922,-1.5084796172372787,0.8793075665845752,63.14877482564098,58.62454040330862,-1.1186886895880512,-1.4824147162992887,-4.2837678940208015,-4.977874378641115,33.27571045869351,0.8700008392334055,0.8625195484892814,1.3929991722107005,0.007174666563656729,2.778823677857744,0.7000869193871786,2.0859114250342223,-2.8544200228843124,87.49985883132423,34.17344624013853,0.6929122528235213,6,-0.8599987030029297,-2.3749980926513743,-5.644999504089363,-8.769999504089363,3.720001220703118,1,0.07496167430406975,-1.6451567253944668,31.8700008392334,-1.16667064031341,31.399999618530273,-1.2933342149500215,31.59000015258789,0.07496167430406975 4967,2020-07-01,32.790000915527344,33.040000915527344,32.189998626708984,32.900001525878906,3616235.0,0.007373323628024231,3.358992918345788,-0.21568818113139504,79.22606734764038,60.506586080010436,-1.2363054559905429,-1.633695097516707,-4.4149081213171755,-5.272286011225695,33.309842726125346,0.8500022888183594,0.9638486156100079,1.523500823974608,-0.01471813424101498,3.0617197821902273,0.7543913448667965,2.2926103030824194,-2.9117563534936686,86.26374835596127,25.713542007815988,0.7691094791078105,7,-0.9500007629394531,-2.280000686645508,-5.780000686645508,-8.980000495910645,3.6100006103515625,2,0.07532776264230656,-1.5084796172372787,32.549999237060554,-1.6451567253944668,31.8700008392334,-1.16667064031341,31.399999618530273,0.07532776264230656 4968,2020-07-02,33.279998779296875,33.459999084472656,32.90999984741211,33.150001525878906,3951442.0,0.014943514793788859,1.2449046321525885,-1.1817866555694272,80.03913236923279,61.6446050379012,-1.54726169712416,-2.023451351992314,-4.7648948860845195,-5.8113630988002924,33.43226672026803,0.6699981689453125,0.9520346767910439,1.8839987754821763,0.12927707876274042,3.6387204722016158,1.0066379271224548,2.7613596238418943,-3.148813708983706,91.7808028288001,26.346812800714886,0.8773608483597196,7,-1.2299995422363281,-2.559999465942383,-6.174999237060547,-9.374999046325684,3.200000762939453,3,0.030949598310529236,3.358992918345788,32.790000915527344,-1.5084796172372787,32.549999237060554,-1.6451567253944668,31.8700008392334,0.030949598310529236 4969,2020-07-03,33.110000610351555,33.52000045776367,32.90999984741211,33.43000030517578,2282253.0,-0.005108118244615878,1.44000244140625,-2.4615881213686794,83.8114929500394,63.943960836335066,-1.1869851518981598,-1.8357348383450613,-4.469770921601999,-5.689296413445064,33.03085734204589,0.6100006103515625,0.925152305528183,1.6430006027221609,-0.269617930958411,3.5556191364027363,0.6866913358818749,2.599309869562447,-2.6459341386224366,81.77778455946148,11.270583088329744,0.9563092668402873,7,-0.7400007247924734,-2.3600006103515554,-5.65750074386596,-9.020000457763665,3.6499977111816477,4,0.03473263938334403,1.2449046321525885,33.279998779296875,3.358992918345788,32.790000915527344,-1.5084796172372787,32.549999237060554,0.03473263938334403 4970,2020-07-06,33.970001220703125,34.06999969482422,33.47999954223633,33.799999237060554,3313837.0,0.025974043929274382,2.1891992205623088,-0.5312567055288981,83.4381708960901,66.45712734299134,-1.7829965686343527,-2.6629340388567755,-5.190783084980197,-6.599739779190415,32.65998376558556,0.9599990844726634,0.9349599769208936,2.395501136779785,0.1814169455182295,4.609585328041337,1.2884590411490109,3.502543232410563,-3.139222670649861,95.1691551273593,23.383252715475507,1.1070420956307765,7,-1.3250017166137695,-2.9450016021728516,-6.07750129699707,-9.705000877380371,3.5699996948242188,0,0.04062399775767234,1.44000244140625,33.110000610351555,1.2449046321525885,33.279998779296875,3.358992918345788,32.790000915527344,0.04062399775767234 4971,2020-07-07,33.720001220703125,33.900001525878906,33.34000015258789,33.759998321533196,3295108.0,-0.007359434530948339,2.4999701980044584,-0.23527431841127736,77.48919375281238,68.7328298828824,-1.3978096554006,-2.334964251058544,-4.797320729881637,-6.406379661869558,32.3665827053864,0.6300010681152344,0.8895768373004245,2.020001029968263,-0.38353191536133124,4.4235339752978575,0.8182345573034695,3.2217675026330603,-2.4357317103819263,81.38307046431738,9.531045238890385,1.2017664726647963,7,-1.0750017166137695,-2.3250017166137695,-5.785001277923584,-9.455000877380371,4.3600006103515625,1,0.048932314693055146,2.1891992205623088,33.970001220703125,1.44000244140625,33.110000610351555,1.2449046321525885,33.279998779296875,0.048932314693055146 4972,2020-07-08,33.950000762939446,34.52000045776367,33.630001068115234,34.0,6065647.0,0.006820863994960513,-1.5797135101366107,1.2500715307586256,79.8742269137768,72.15583727386955,-1.4039059998055308,-2.4611739173562945,-4.89885966908675,-6.695290406272665,32.20485983924918,0.8899993896484375,0.9499240934623998,2.1040005683898855,-0.4764071374119325,4.6844082741917,0.8137967154889765,3.3942044212907945,-2.2757290267878254,64.59630566849538,-6.950725738628378,1.2902038529009077,7,-1.0550003051757741,-2.2400007247924734,-5.820001125335686,-9.490000724792473,3.9699974060058665,2,0.06833577739876784,2.4999701980044584,33.720001220703125,2.1891992205623088,33.970001220703125,1.44000244140625,33.110000610351555,0.06833577739876784 4973,2020-07-09,34.11999893188477,34.610000610351555,34.06999969482422,34.11999893188477,3894658.0,0.005007309723860098,-9.800183108261084,-0.0,80.56680724684837,75.98265356737122,-1.3156359703946805,-2.4247011338726168,-4.964464992172676,-6.921174791237597,33.39551107921707,0.6599998474121094,0.9875102129748292,2.0639987945556726,-0.5399450944549997,4.6679426835663484,0.7620268500503329,3.3659707390610087,-1.9904106002752258,71.17638479058515,-0.31308207873301797,1.3019719445053375,7,-1.1799983978271555,-2.3649988174438583,-5.5049986839294505,-9.174998283386238,3.5300025939941335,3,0.06682305584316706,-1.5797135101366107,33.950000762939446,2.4999701980044584,33.720001220703125,2.1891992205623088,33.970001220703125,0.06682305584316706 4974,2020-07-10,34.0,34.22999954223633,33.740001678466804,34.0,3213148.0,-0.003516967633097834,1.1304297347950532,0.0,78.81190579426581,78.48953023292744,-0.8806516180692441,-2.114624376322819,-4.743828608929036,-6.8551337892837765,34.13535609633583,0.48999786376952414,1.0861028991124329,1.7544998168945298,-0.8353873244480354,4.3443869582370915,0.45955624622325075,3.0494433875658125,-1.4239374582168907,51.96847319049779,-21.977124923992022,1.294943570671281,7,-0.6949996948242188,-2.2449998855590856,-5.384999752044678,-9.049999237060547,4.049999237060547,4,0.07294116300695075,-9.800183108261084,34.11999893188477,-1.5797135101366107,33.950000762939446,2.4999701980044584,33.720001220703125,0.07294116300695075 4975,2020-07-13,34.450000762939446,34.450000762939446,33.97999954223633,34.380001068115234,2960734.0,0.013235316557042465,12.428664850138762,100.0,77.08782346841187,80.03831341545755,-1.0350377296565867,-2.3180311194900156,-5.065578021362754,-7.344010336951069,35.485707589310046,0.4700012207031179,1.2733082070961714,1.9725005149841266,-0.5285467029297948,4.473547732898044,0.7219769060271659,3.2230241239410873,-1.507829368814015,87.40159135896282,14.240687065209372,1.2505236089569594,7,-1.0500011444091726,-2.6950006484985316,-5.25250053405761,-8.604001045227044,3.3800010681152415,0,0.0670536286628709,1.1304297347950532,34.0,-9.800183108261084,34.11999893188477,-1.5797135101366107,33.950000762939446,0.0670536286628709 4976,2020-07-14,34.40999984741211,34.40999984741211,33.799999237060554,34.139999389648445,3527711.0,-0.0011611295977203007,3.5185153788552577,3.85716621253435,82.379883874251,80.38873747396984,-0.7861180303581747,-2.0997935305847477,-4.85549367624812,-7.348701758775647,36.095761010056584,0.650001525878892,1.5160057293756921,1.7509996414184599,-0.7582079030386595,4.260207185875579,0.49639586918990375,3.0056034136470196,-1.167619194365976,79.59174935091787,4.792587726074544,1.2546037722285588,7,-0.6499996185302734,-2.654999732971195,-5.060000419616699,-8.504000663757324,3.770000457763672,1,0.09096196111580723,12.428664850138762,34.450000762939446,1.1304297347950532,34.0,-9.800183108261084,34.11999893188477,0.09096196111580723 4977,2020-07-15,34.790000915527344,35.029998779296875,34.419998168945305,34.5,4403570.0,0.011043332455690669,-1.7110862451892377,1.0740756439057064,83.75529752237705,80.80164471320808,-0.9527791713298583,-2.31412170290362,-5.076509295660301,-7.767168419854439,36.435329227225665,0.6199989318847656,1.6886702089276753,1.9505006790161161,-0.6291239357635092,4.5301252937957415,0.6606883716262999,3.240312986405929,-1.3014486701662378,81.39547262431051,4.8323336633936265,1.2898123073898133,7,-0.8200016021728516,-2.8250017166137695,-5.410000801086426,-7.805000305175781,3.279998779296875,2,0.09456742825375897,3.5185153788552577,34.40999984741211,12.428664850138762,34.450000762939446,1.1304297347950532,34.0,0.09456742825375897 4978,2020-07-16,34.990001678466804,35.080001831054695,34.560001373291016,34.65999984741211,3769056.0,0.005748800163158263,1.039208939817764,1.1379337560180194,87.78951054202042,81.24364666787264,-0.9886771609209788,-2.3270604432108897,-5.10676458555389,-7.997597239924296,36.80398840167484,0.520000457763679,1.779708301242266,1.9560013771057214,-0.6577634485905435,4.569766202801983,0.649118964257589,3.262883789953854,-1.1931601263185456,93.28357146720641,12.80847080392354,1.3068824128481311,7,-0.7800006866455149,-3.00000095367432,-5.610001564025886,-7.865001678466804,3.259998321533196,3,0.08373810659979641,-1.7110862451892377,34.790000915527344,3.5185153788552577,34.40999984741211,12.428664850138762,34.450000762939446,0.08373810659979641 4979,2020-07-17,35.15999984741211,35.22999954223633,34.790000915527344,35.0,3596714.0,0.0048584784449989815,1.9333316379080148,0.48484533222359893,86.96632218626104,81.63566347789163,-0.9357012226869301,-2.2949620454827055,-5.103798748576626,-8.173951971271823,37.16094225357098,0.4399986267089844,1.786017136465155,1.922999572753909,-0.6889660019253867,4.534965147433205,0.6170167854142647,3.228982360093557,-1.1065262394825623,95.10491749051658,12.65198815371997,1.305982787339648,7,-0.875,-3.0950002670288086,-5.779999732971191,-8.03499984741211,3.5800018310546875,4,0.07081916067329197,1.039208939817764,34.990001678466804,-1.7110862451892377,34.790000915527344,3.5185153788552577,34.40999984741211,0.07081916067329197 4980,2020-07-20,35.29999923706055,35.43000030517578,34.84000015258789,35.220001220703125,2527956.0,0.003981780155176695,2.4705875753121878,0.49998807905967624,85.16627609070193,82.48867262654602,-0.9691128242281337,-2.2170568466443115,-5.077246855319903,-8.31117561979012,38.096354655381134,0.5900001525878906,1.7555887201963216,1.852499008178711,-0.709012895524495,4.414010911881913,0.571743056327108,3.133254960030314,-1.0112204422696465,92.02447957500084,9.788190255093184,1.2807559518516018,7,-0.7699985504150391,-3.1349992752075195,-5.734999179840088,-8.174999237060547,3.8600006103515625,0,0.07790368440328033,1.9333316379080148,35.15999984741211,1.039208939817764,34.990001678466804,-1.7110862451892377,34.790000915527344,0.07790368440328033 4981,2020-07-21,35.52000045776367,35.88999938964844,35.43000030517578,35.61000061035156,3164031.0,0.006232329333088149,-2.407394848754574,-1.1250298030613706,85.09000832565967,83.06820389453301,-1.0135147119048113,-2.2699058049515415,-5.124061659874208,-8.524778379251174,38.687994324397415,0.5900001525878906,1.7376444925717678,1.8925002098083468,-0.7224519665116773,4.507452386128371,0.5850241216483312,3.1999762979683624,-1.0029773608957981,74.83002553509532,-6.611916894451511,1.307476088160012,7,-0.7049999237060547,-2.3800010681152344,-5.910000324249268,-8.292500495910645,4.489997863769531,1,0.0650338216081332,2.4705875753121878,35.29999923706055,1.9333316379080148,35.15999984741211,1.039208939817764,34.990001678466804,0.0650338216081332 4982,2020-07-22,35.36999893188477,35.630001068115234,35.209999084472656,35.459999084472656,2542953.0,-0.004223015876851255,-1.0487909265996147,0.9999999999999211,79.43662819373512,82.9426284441871,-0.7162221503543691,-1.9198399023633712,-4.824836332233929,-8.351781490699423,39.17840712815828,0.4200019836425781,1.6647561457785187,1.5529987335205178,-0.9853894895637083,4.091386956604744,0.2838046219784047,2.822192845062631,-0.5783805764607877,60.902162907894095,-18.43752982574661,1.2691941115421124,7,-0.5549983978271555,-2.1449995040893626,-5.759998798370368,-7.649998664855964,4.100002288818359,2,0.07944589929738144,-2.407394848754574,35.52000045776367,2.4705875753121878,35.29999923706055,1.9333316379080148,35.15999984741211,0.07944589929738144 4983,2020-07-23,35.380001068115234,35.560001373291016,35.220001220703125,35.5,2787225.0,0.0002827858787817217,1.8333147897957562,1.333319204849001,83.48080106316317,83.4613945851757,-0.5908289848824424,-1.719506303900836,-4.663401391105321,-8.314785453715785,40.10936971882799,0.3400001525878906,1.6559266189055464,1.3735008239746094,-1.0270016379305673,3.774003285879786,0.17324959302202103,2.5737520549271977,-0.36870650584636167,53.636451910472395,-24.345804016919324,1.200251230952588,7,-0.5350017547607422,-2.115001678466797,-5.77000093460083,-7.660000801086426,2.8600006103515625,3,0.0760316151921554,-1.0487909265996147,35.36999893188477,-2.407394848754574,35.52000045776367,2.4705875753121878,35.29999923706055,0.0760316151921554 4984,2020-07-24,34.740001678466804,34.889999389648445,34.5,34.860000610351555,3147239.0,-0.018089298200310244,3.3334110416443274,0.9999999999998815,62.14511003048165,81.80109309207234,0.1845901873214757,-0.8605746524369451,-3.8233068040768927,-7.622729396700507,40.65056573283477,0.8800010681152344,1.600411786525754,0.5665013313293557,-1.513875936353962,2.6468785990126733,-0.4736873025123032,1.6066899651710145,1.1499977111816335,17.26631538503811,-56.1236073277437,1.040188633841659,7,0.10499763488768821,-1.4750022888183665,-5.1300015449524,-6.935001373291023,3.3799972534179688,4,0.10103621623336956,1.8333147897957562,35.380001068115234,-1.0487909265996147,35.36999893188477,-2.407394848754574,35.52000045776367,0.10103621623336956 4985,2020-07-27,34.860000610351555,35.040000915527344,34.560001373291016,34.61999893188477,2086789.0,0.003454200520638828,-1.6666878596178911,-2.0000317894269553,68.74998431457199,80.28665980766355,0.1440100702083953,-0.7853502704666155,-3.767994274049215,-7.683856875571081,41.33712877941099,0.4799995422363281,1.5268996890852335,0.5370002746581974,-1.2563220278037122,2.330322577120107,-0.3596608765727538,1.4336614258891487,1.0021987915039148,25.899335858169533,-44.55948691419856,0.8966611512309536,7,0.2949981689453196,-1.595001220703118,-5.250000476837151,-6.885000228881829,3.559997558593757,0,0.11130238095759215,3.3334110416443274,34.740001678466804,1.8333147897957562,35.380001068115234,-1.0487909265996147,35.36999893188477,0.11130238095759215 4986,2020-07-28,34.990001678466804,35.52000045776367,34.810001373291016,35.029998779296875,2968020.0,0.0037292330992284572,-2.5500157357162614,-0.16665342128266325,67.68707571259557,78.50130182879894,0.11726618347175588,-0.7622613430501133,-3.751730893057882,-7.757944003648781,41.774594310071244,0.7099990844726562,1.4753580420766852,0.545001220703135,-1.0628545257862712,2.152856967192541,-0.2589266525415681,1.348929093947838,0.8449537353515595,43.362939407136466,-26.687515909403302,0.8039278732447027,7,0.20499801635741477,-1.4350023269653391,-5.232501983642585,-6.550001144409187,3.4699974060058523,1,0.11917684964020925,-1.6666878596178911,34.860000610351555,3.3334110416443274,34.740001678466804,1.8333147897957562,35.380001068115234,0.11917684964020925 4987,2020-07-29,35.2599983215332,35.290000915527344,34.919998168945305,35.060001373291016,2725294.0,0.00771639411588132,1.8461515889551297,-5.000286123033792,68.74998431457199,76.385798914638,-0.08834008337306187,-0.8829957401237323,-3.8625401124275136,-7.9603885670261505,42.05319012288557,0.37000274658203836,1.4233908745169543,0.6914979934692411,-0.7521708821155855,2.1351668690540677,-0.03033644432316862,1.4133324312616509,0.5482579840087922,71.69786197291569,1.7158931660600842,0.7218344377924117,7,-0.06499862670898438,-1.7049989700317383,-5.152498722076416,-6.749998092651367,2.920001983642578,2,0.13471356285060243,-2.5500157357162614,34.990001678466804,-1.6666878596178911,34.860000610351555,3.3334110416443274,34.740001678466804,0.13471356285060243 4988,2020-07-30,34.310001373291016,35.20000076293945,33.900001525878906,35.20000076293945,5044345.0,-0.026942626019979876,1.9213486035626726,-4.450064850843061,54.00518680686099,72.72345053914913,0.843788330142651,0.1561276667964222,-2.7798106799717672,-6.929475383151242,41.555790605067344,1.3599967956542969,1.3336882149554157,-0.30999908447265767,-1.6281632270621103,1.008165058116795,-0.969081155767384,0.3490829868220686,1.47208980614014,25.308649243064664,-45.01237082238991,0.6590820712947247,7,0.5849990844726562,-0.7550020217895508,-4.160001754760742,-5.80000114440918,3.3699989318847656,3,0.15039346082419502,1.8461515889551297,35.2599983215332,-2.5500157357162614,34.990001678466804,-1.6666878596178911,34.860000610351555,0.15039346082419502 4989,2020-07-31,34.259998321533196,34.779998779296875,34.169998168945305,34.27000045776367,3752414.0,-0.0014573899666685541,-5.420976549951409,0.011238363022278973,47.2622136229717,68.51188804273465,0.8411571244940887,0.31273729940935624,-2.5794453401702775,-6.76345652231425,40.99626890575077,0.6100006103515696,1.188126404905553,-0.4175020217895593,-1.5448437128076549,0.7098396692285363,-0.9811728672986106,0.14616882371949202,1.4468092717558676,22.22203907477003,-44.04073552963815,0.5636708455090487,7,0.6350021362304759,-0.6799983978271413,-4.109998703002923,-5.679998397827141,3.3400001525878977,4,0.11617056485470045,1.9213486035626726,34.310001373291016,1.8461515889551297,35.2599983215332,-2.5500157357162614,34.990001678466804,0.11617056485470045 4990,2020-08-03,35.349998474121094,35.689998626708984,34.470001220703125,34.549999237060554,3968657.0,0.031815534325429606,-1.5416737861454282,-79.98283752854658,60.39821384414266,65.7683553225661,-0.2693274337371463,-0.7047066787590239,-3.4936457498318347,-7.75187958219604,40.37362471739524,1.4300003051757884,1.0242281110416656,0.6034982681274386,-0.5103618502668041,1.7173583865216813,0.04656820893031721,1.16042832732456,-1.4499969482421875,81.00554730338827,15.750141648060875,0.5569300591971226,8,-0.5549983978271484,-1.769998550415039,-4.827498912811279,-6.689998626708984,2.920001983642578,0,0.07835928082971577,-5.420976549951409,34.259998321533196,1.9213486035626726,34.310001373291016,1.8461515889551297,35.2599983215332,0.07835928082971577 4991,2020-08-04,35.36999893188477,35.63999938964844,35.009998321533196,35.4900016784668,2940406.0,0.000565783836690148,2.0000181653043025,-0.15000357628208957,56.97113025999557,63.272188885483914,-0.3496082900135349,-0.6268967070968685,-3.3639707241934644,-7.6646047494557195,39.91744092702882,0.6300010681152415,0.860872856356103,0.5409988403320369,-0.4943934420980014,1.5763911227620753,0.023302699117017767,1.058694981547056,-1.434197463989264,82.12289312223928,18.127982082036098,0.5176961412150197,8,-0.5749988555908274,-1.424999237060554,-4.804999351501472,-6.709999084472663,3.6000022888183594,1,0.08623125047117486,-1.5416737861454282,35.349998474121094,-5.420976549951409,34.259998321533196,1.9213486035626726,34.310001373291016,0.08623125047117486 4992,2020-08-05,36.27000045776367,36.650001525878906,35.810001373291016,35.900001525878906,4259874.0,0.025445336529755558,-2.0545502465685015,-3.083253862292763,63.16871006734587,61.015289885948654,-1.2387910094899723,-1.4168190154261708,-4.097851268258985,-8.405502090431764,39.35238094678824,1.2800025939941335,0.7372283652200338,1.325000381469728,0.1892744226344547,2.4607263403050013,0.7571374020520878,1.8928633608873682,-2.2991150466918953,86.1817793412642,24.822127990468104,0.5678629794176367,8,-0.9949989318847656,-1.8500003814697266,-5.33749961853027,-7.299999237060547,2.3800010681152344,2,0.060380441110256644,2.0000181653043025,35.36999893188477,-1.5416737861454282,35.349998474121094,-5.420976549951409,34.259998321533196,0.060380441110256644 4993,2020-08-06,36.400001525878906,37.02999877929688,36.22000122070313,36.36999893188477,2940953.0,0.0035842587944441284,-3.9091056215106095,0.08108832596164814,62.863078585080785,61.095064169793005,-1.3509567772752078,-1.4411378255094434,-4.075816054376737,-8.387440174029003,38.79541610966273,0.80999755859375,0.5970798082088464,1.341001319885251,0.10101994115783697,2.580982698612665,0.7210106305215476,1.9609920092489546,-2.3219514702148416,77.97212870732461,20.018452904293476,0.6199906893637059,8,-0.9350013732910156,-1.430002212524414,-5.225001335144043,-7.130001068115234,2.229999542236321,3,0.04890106331537836,-2.0545502465685015,36.27000045776367,2.0000181653043025,35.36999893188477,-1.5416737861454282,35.349998474121094,0.04890106331537836 4994,2020-08-07,36.47999954223633,36.650001525878906,36.22999954223633,36.400001525878906,2390534.0,0.002197747609997913,1.0,2.6663699936433525,62.394955626115,60.38894987107556,-1.294288035494219,-1.3974628356771461,-3.998101674554732,-8.299204286390832,38.70075612189039,0.4200019836425781,0.5060417930888192,1.296999359130858,0.00788555223300591,2.58611316602871,0.6524424556819355,1.9415562625797804,-2.224832563154294,78.5156343132344,23.844262352624362,0.6445569034489242,8,-1.0149993896484375,-1.510000228881836,-5.095000267028809,-7.0,1.9599990844726491,4,0.03289475816879062,-3.9091056215106095,36.400001525878906,-2.0545502465685015,36.27000045776367,2.0000181653043025,35.36999893188477,0.03289475816879062 4995,2020-08-10,36.7599983215332,36.9900016784668,36.47000122070313,36.83000183105469,2499964.0,0.007675405230548105,1.66664710427728,-0.875065566735015,62.863049193769264,59.8529469245393,-1.4264338364210047,-1.576349356673738,-4.083256709792266,-8.414259419967497,38.54331153513711,0.5200004577636648,0.4081046282344971,1.4614982604980469,0.04160582747098118,2.8813906935251126,0.7515520439845105,2.1714444770115833,-2.338341434438277,86.63364373379436,33.086542250716356,0.7099462165135334,8,-1.2949981689453125,-1.5749988555908203,-5.199998378753662,-7.249998092651367,1.9200019836425781,0,0.02285093011268824,1.0,36.47999954223633,-3.9091056215106095,36.400001525878906,-2.0545502465685015,36.27000045776367,0.02285093011268824 4996,2020-08-11,37.540000915527344,37.59000015258789,36.900001525878906,36.97000122070313,4100247.0,0.021218787530173255,1.059703022159466,-8.142444553430229,69.90827229235272,59.981645588737166,-2.0189989426266877,-2.223855206375937,-4.7007900693488835,-8.993265558061886,38.78115057469078,0.8300018310546875,0.4748875869541038,2.085000801086423,0.41032898134271534,3.7596726208301305,1.2476648912145691,2.9223367109582767,-2.961843514900302,97.19105217137862,42.7329974578538,0.8373359098718548,8,-1.7950000762939453,-2.075000762939453,-5.705001354217529,-7.755001068115234,1.8600006103515625,1,0.0194459116790906,1.66664710427728,36.7599983215332,1.0,36.47999954223633,-3.9091056215106095,36.400001525878906,0.0194459116790906 4997,2020-08-12,38.08000183105469,38.2599983215332,37.33000183105469,37.41999816894531,3045218.0,0.014384680403776606,-1.2142870118074478,1.1579017815315158,72.57525894332878,62.04498693723359,-2.365693091289806,-2.6400990275219414,-5.107705045463128,-9.354696554138698,38.764630092508526,0.9299964904785156,0.5352067114297512,2.4605016708374023,0.44850073593547535,4.472502605739329,1.4545012033864353,3.4665021382883694,-3.2608970102707744,91.17663008416652,35.10213479572482,1.0060004674509646,8,-1.8650035858154297,-2.1350021362304688,-6.060002326965332,-8.295001983642578,1.4699974060058594,2,0.023371831587535308,1.059703022159466,37.540000915527344,1.66664710427728,36.7599983215332,1.0,36.47999954223633,0.023371831587535308 4998,2020-08-13,37.91999816894531,38.25,37.72999954223633,37.84000015258789,2226352.0,-0.0042017766390675115,-2.466678534643897,0.12120844314976649,78.90903895358062,65.56130086285681,-1.8324625686656049,-2.370889242192561,-4.816632174521153,-9.013244615387023,38.71644400693478,0.5200004577636719,0.6009978560728371,2.1539981842040987,-0.07950181391757383,4.387498182325771,1.0372481851432624,3.270748183264935,-2.7568039980864683,83.2512139388746,21.347887321304974,1.1167499990608363,8,-1.5549983978271484,-1.9199981689453125,-5.61749792098999,-7.909997940063477,1.470001220703125,3,0.01925114430863628,-1.2142870118074478,38.08000183105469,1.059703022159466,37.540000915527344,1.66664710427728,36.7599983215332,0.01925114430863628 4999,2020-08-14,37.650001525878906,37.95000076293945,37.45000076293945,37.810001373291016,2233920.0,-0.007120164981640809,1.272734366194741,-2.0000476848981927,74.69026692070965,67.14930676025314,-1.1521888425484832,-2.0077200415024095,-4.448239265148189,-8.568633021008111,38.40621350291249,0.5,0.6454332783037771,1.7595014572143555,-0.6054932961023525,4.124496210531063,0.5770040805560015,2.9419988338727094,-2.177126939952629,65.92191152871563,-0.513549482203473,1.1824973766583537,8,-1.0150032043457031,-1.6500015258789062,-5.302501201629639,-7.5950012207031286,0.049999237060546875,4,0.026029203254154254,-2.466678534643897,37.91999816894531,-1.2142870118074478,38.08000183105469,1.059703022159466,37.540000915527344,0.026029203254154254 5000,2020-08-17,38.04999923706055,38.11999893188477,37.54999923706055,37.65999984741211,2043591.0,0.010624108764157647,1.1509471987101667,-2.4374985098824595,75.84458196833276,69.24635695006837,-1.261583375566687,-2.309542655841355,-4.747354886501263,-8.828078563927903,37.98935992702628,0.5699996948242259,0.8397034918981987,2.0219991683959933,-0.5121599383296598,4.556158275121646,0.7549196150331667,3.2890787217588198,-2.2984122775735756,84.55885446615149,14.576776956889603,1.2670795533628283,8,-1.0149993896484375,-2.020000457763672,-5.519999027252197,-7.994998931884769,-0.029998779296875,0,0.010249655649626765,1.272734366194741,37.650001525878906,-2.466678534643897,37.91999816894531,-1.2142870118074478,38.08000183105469,0.010249655649626765 5001,2020-08-18,37.83000183105469,38.31999969482422,37.650001525878906,37.900001525878906,2400307.0,-0.0057817979084631155,-2.1162683415837193,-0.17948667788254627,71.8910049162163,70.2155008221651,-0.7330228509158871,-2.0107021865379124,-4.407286658044313,-8.47049493959965,37.31404517601668,0.6699981689453125,1.090227878356302,1.6865016937255888,-0.9583209637936889,4.3313243512448665,0.3640903649659464,3.008913022485231,-1.8275737353630959,50.505159485515684,-18.46427693577008,1.322411328759639,8,-0.5600013732910156,-1.7700023651123047,-5.252501964569092,-7.77500152587891,0.7099990844726562,1,0.022468898572014506,1.1509471987101667,38.04999923706055,1.272734366194741,37.650001525878906,-2.466678534643897,37.91999816894531,0.022468898572014506 5002,2020-08-19,38.18000030517578,38.22999954223633,37.7599983215332,37.810001373291016,2260137.0,0.00925187568544561,1.000016232843913,-5.285722070844686,86.71725422892081,72.86596478259176,-0.8756830037703338,-2.2550036897872587,-4.624868922465751,-8.686979717818879,36.9838771569995,0.470001220703125,1.2212913647656762,1.8960000991821317,-0.871513934790805,4.6635141331550685,0.5122430821956598,3.2797571161686037,-1.8994636175882746,83.90809637603314,9.026904383251804,1.3837570169864692,8,-0.9050006866455078,-2.0699996948242188,-5.422500133514404,-8.125000000000004,0.09999847412110086,2,0.031953934283697194,-2.1162683415837193,37.83000183105469,1.1509471987101667,38.04999923706055,1.272734366194741,37.650001525878906,0.031953934283697194 5003,2020-08-20,38.06999969482422,38.11999893188477,37.7599983215332,37.88999938964844,2228060.0,-0.00288110553882448,1.5714441416892935,0.48648871568051305,85.74111436438032,75.4599824201768,-0.5630967294009679,-2.037611567156546,-4.345216071626339,-8.416962660805655,36.63586644797056,0.4200019836425781,1.390317200569001,1.6514995574951143,-1.1914663238322944,4.494465438822523,0.2300166168314135,3.072982498158815,-1.5447274463683058,71.26433253677679,-9.853319188803923,1.4214829406637037,8,-0.6749992370605469,-1.9599990844726562,-5.1025004386901855,-7.805000305175781,0.09999847412109375,3,0.0388757434751843,1.000016232843913,38.18000030517578,-2.1162683415837193,37.83000183105469,1.1509471987101667,38.04999923706055,0.0388757434751843 5004,2020-08-21,38.25,38.5,37.63000106811523,38.150001525878906,3422047.0,0.0047281404417833794,1.9000038147069906,0.5555461365659305,82.80546071550633,77.67580592259202,-0.5203377013593098,-2.0460719828052305,-4.359323620499836,-8.46565075743144,37.56343883329357,0.8699989318847727,1.469792199299647,1.6559999465942354,-1.1840405097915863,4.496040402980057,0.2359797184013246,3.0760201747871463,-1.5093604579798878,73.68423166035569,-7.1399478255352165,1.4200202281929102,8,-0.5499992370605469,-2.049999237060547,-5.149999141693115,-7.959999084472653,0.9799995422363281,4,0.029803905611723858,1.5714441416892935,38.06999969482422,1.000016232843913,38.18000030517578,-2.1162683415837193,37.83000183105469,0.029803905611723858 5005,2020-08-24,38.7400016784668,39.09000015258789,38.45000076293945,38.45000076293945,2570704.0,0.012810501397824803,-3.4137749598800347,2.9000534065766383,84.45811009420507,79.2924545672423,-0.7821955886914935,-2.351028077176018,-4.661423174941284,-8.823590723427756,38.540016775882314,0.8400001525878906,1.5674339583788992,1.9520015716552734,-0.9192182319487827,4.82322137525933,0.5163916698532418,3.387611473457305,-1.753051672329498,76.02748673999959,-4.441053952877098,1.4356099018020292,8,-0.5300006866455078,-2.2450008392333984,-5.565001964569092,-8.375001907348633,0.7399978637695312,0,-0.026845660053376186,1.9000038147069906,38.25,1.5714441416892935,38.06999969482422,1.000016232843913,38.18000030517578,-0.026845660053376186 5006,2020-08-25,39.15999984741211,39.5099983215332,38.93000030517578,39.0,2945855.0,0.01084145975085904,-2.8666632758160295,0.5517218699850044,82.76646246628617,80.42481051423755,-1.0596658979183005,-2.574603692247109,-4.9160354925115755,-9.092655243781486,39.26839513436181,0.7699966430664062,1.688685198208411,2.1634998321533203,-0.763063814587511,5.090063478894152,0.7002180087829046,3.626781655523736,-1.836561817842714,81.38303268875684,1.5695481159047944,1.4632818233704155,8,-0.6800003051757812,-2.4549999237060547,-5.812499523162842,-8.694999694824219,-0.2599983215332031,1,-0.029111322627437985,-3.4137749598800347,38.7400016784668,1.9000038147069906,38.25,1.5714441416892935,38.06999969482422,-0.029111322627437985 5007,2020-08-26,40.0099983215332,40.0099983215332,38.7599983215332,38.86999893188477,3198517.0,0.02170578338695428,1.1929836302552503,7.1250029802350365,85.18519895567881,81.1221616255818,-1.7959691483651596,-3.2153508351709945,-5.6002563168816195,-9.79083356958337,40.12181345035034,1.25,1.8235648577844188,2.775998306274417,-0.32307758679018406,5.875074199339018,1.22646035974212,4.325536252806714,-2.292979439410324,100.0,19.129333813669803,1.5495379465322991,8,-1.279998779296875,-3.0549983978271484,-6.032498359680176,-9.314998626708984,-0.7399978637695312,2,-0.03674075150397382,-2.8666632758160295,39.15999984741211,-3.4137749598800347,38.7400016784668,1.9000038147069906,38.25,-0.03674075150397382 5008,2020-08-27,39.47000122070313,40.11999893188477,39.36000061035156,39.9900016784668,4123317.0,-0.013496553948602608,-1.054044858676116,-0.4561409966403842,76.74423683091734,81.35038050449377,-1.1320267811183555,-2.3915759635474387,-4.894759372544151,-9.10301013531829,42.59630687241104,0.7599983215332102,1.8429951245389091,1.978001213073739,-0.9505853875843968,4.906587813731875,0.5137079127446711,3.442294513402807,-1.294386450698191,73.89565185418974,-6.972473614562432,1.4642933003290677,8,-0.6350021362304759,-2.460000991821296,-5.450001239776618,-8.775001525878913,-0.24000167846680398,3,-0.030149541540476554,1.1929836302552503,40.0099983215332,-2.8666632758160295,39.15999984741211,-3.4137749598800347,38.7400016784668,-0.030149541540476554 5009,2020-08-28,38.2400016784668,38.68000030517578,37.52999877929688,38.5,4695582.0,-0.03116289597658195,2.709688732472336,0.4999963320250958,61.31502198994412,79.73598495133947,0.21284889700187648,-0.8939496118403127,-3.5101404406894616,-7.755744628326447,44.158883325805846,1.94000244140625,1.7628028268136973,0.5490015029907198,-1.9666586189348507,3.0646616249162904,-0.708828557972069,1.8068315639535086,1.8799972534179759,27.413237735159594,-50.54754877724854,1.2578300609627868,8,0.5849971771240305,-1.230001449584961,-4.185002326965332,-7.545001983642578,1.279998779296875,4,-0.0018306356288918524,-1.054044858676116,39.47000122070313,1.1929836302552503,40.0099983215332,-2.8666632758160295,39.15999984741211,-0.0018306356288918524 5010,2020-08-31,38.11999893188477,38.63999938964844,38.0099983215332,38.560001373291016,3472951.0,-0.003138147000908753,1.1000089009829228,1.6923280073946643,54.93196142480406,77.851646785627,0.38423134582050267,-0.5858204222311443,-3.2334024434326665,-7.5181428950128755,44.994196483256076,0.6300010681152344,1.6602255595674862,0.2904987335205149,-1.975064917662813,2.556062384703843,-0.842283092071149,1.4232805591121789,2.0,22.779927329284945,-50.56937957173598,1.132781825591665,8,0.7049999237060547,-1.1099987030029368,-4.064999580383308,-7.424999237060554,1.5499992370605398,0,0.029118589754815405,2.709688732472336,38.2400016784668,-1.054044858676116,39.47000122070313,1.1929836302552503,40.0099983215332,0.029118589754815405 5011,2020-09-01,38.41999816894531,38.7599983215332,37.93999862670898,38.5,2645872.0,0.007869864781386626,1.7333392673219723,0.18182133444306023,53.01415633517982,74.10685813076688,0.19749278767582723,-0.6804948719730319,-3.396706343187738,-7.68914220694198,45.90862864080733,0.8199996948242259,1.610003573222727,0.4379980087280302,-1.520256597027256,2.3962526144833163,-0.5411292941496129,1.4171253116056732,1.6482007598877004,34.362908772771924,-35.21402698123854,0.9791273028776446,9,0.4050006866455149,-1.4099979400634766,-4.209999084472656,-7.724998474121094,2.8000030517578196,1,0.02758983403981019,1.1000089009829228,38.11999893188477,2.709688732472336,38.2400016784668,-1.054044858676116,39.47000122070313,0.02758983403981019 5012,2020-09-02,38.459999084472656,38.790000915527344,38.20000076293945,38.20000076293945,3421301.0,0.0010411482934342686,-3.5384920110920377,-3.249904634751097,54.89132237573186,70.67910346536152,0.22505331851144916,-0.5776296139945103,-3.2857678474473246,-7.603391093681999,46.11463120105003,0.5900001525878906,1.5153025314471122,0.3684989929199247,-1.4246370732301017,2.161635059069951,-0.5280690401550885,1.265067025994938,1.5574358413696316,35.90734557473023,-30.620482211807328,0.896568033075013,9,0.36499977111817117,-1.4499988555908203,-4.0849995613098145,-7.439999580383301,2.510002136230476,2,0.011440521369744161,1.7333392673219723,38.41999816894531,1.1000089009829228,38.11999893188477,2.709688732472336,38.2400016784668,0.011440521369744161 5013,2020-09-03,38.18000030517578,39.060001373291016,37.95000076293945,38.61999893188477,3842589.0,-0.007280259645401799,-1.4666742960806005,-1.6923133353874418,54.792040031621355,67.56650116715207,0.5836764206068281,-0.16594863701337204,-2.8552936100662336,-7.206773725022163,46.159316596455525,1.1100006103515625,1.4612560922980933,-0.000499725341796875,-1.6071369868704437,1.60613753618685,-0.8038183561061203,0.8028189054225265,1.7876858977355994,42.48368783362935,-23.12437956680671,0.8033186307643251,9,0.6449985504150462,-1.1700000762939453,-3.8050007820129395,-6.630001068115234,3.099998474121101,3,0.02854898229113223,-3.5384920110920377,38.459999084472656,1.7333392673219723,38.41999816894531,1.1000089009829228,38.11999893188477,0.02854898229113223 5014,2020-09-04,37.68000030517578,38.5099983215332,37.27000045776367,38.0,4702154.0,-0.013095861603024117,-1.1754360134384494,0.7272743035988196,46.714037628000845,63.37271533757382,1.1111704879110818,0.45172193605264965,-2.2014004954656556,-6.577827598839445,45.86074760914747,1.2399978637695312,1.2864323245919707,-0.560499763488771,-1.9782736747200644,0.8572741477425225,-1.2693867191044177,0.1483871921268758,2.238932149263306,22.90500769332407,-38.640916922038826,0.7088869556156477,9,1.0149993896484375,-0.5350017547607422,-3.455000400543213,-6.045001029968262,3.6199989318847656,4,0.04113586052300633,-1.4666742960806005,38.18000030517578,-3.5384920110920377,38.459999084472656,1.7333392673219723,38.41999816894531,0.04113586052300633 5015,2020-09-07,37.599998474121094,38.02000045776367,37.5099983215332,37.83000183105469,2629090.0,-0.0021231908282043355,-1.4877930777819128,0.7187611758815535,47.90525094325201,59.49924739057002,1.1314399593767206,0.6301913641542285,-1.9804140976974125,-6.3697921579111245,45.31913055950944,0.5100021362304688,1.115870559816912,-0.6825016021728487,-1.958265188383912,0.5932619840382145,-1.3203833952783768,-0.04461980906732066,2.21297670045098,18.435633942690064,-42.66834018560543,0.6378817931055313,9,1.095001220703125,-0.30499839782714844,-3.3624982833862305,-5.964999198913574,3.8700027465820384,0,0.05106388461595435,-1.1754360134384494,37.68000030517578,-1.4666742960806005,38.18000030517578,-3.5384920110920377,38.459999084472656,0.05106388461595435 5016,2020-09-08,38.27000045776367,38.40999984741211,37.52999877929688,37.7400016784668,3586453.0,0.017819202415758628,1.1728486926380655,-2.3043088864563637,50.77452780821729,55.675839485296514,0.35974622870337214,0.018638852214337476,-2.520660971380643,-6.918380366735732,44.50707725833192,0.8800010681152273,1.0002439646414913,-0.048999595642087,-1.2761637829734696,1.1781645916892955,-0.6625816893077783,0.5645824980236043,1.4412557281360634,55.86589321410457,-2.256291629937742,0.6135820936656915,9,0.4249992370605469,-0.7050018310546875,-4.082500457763672,-6.635001182556152,3.6800003051757812,1,0.03658211900798736,-1.4877930777819128,37.599998474121094,-1.1754360134384494,37.68000030517578,-1.4666742960806005,38.18000030517578,0.03658211900798736 5017,2020-09-09,38.97000122070313,39.060001373291016,37.93000030517578,37.9900016784668,3266170.0,0.018291109343257173,-1.0545431215949563,1.849059998848404,57.03126024454595,53.485508753477475,-0.5624386242993538,-0.6443002861229488,-3.0878344402282423,-7.496933425807896,43.47921748500908,1.1300010681152344,0.8311055815762316,0.6065011978149499,-0.6484053117271955,1.8614077073570954,-0.020952056956119236,1.233954452586019,0.6436047360711612,94.97206108627219,36.92136741072856,0.6274532547710713,9,-0.8050003051757884,-1.0050010681152415,-4.60000133514405,-7.335001945495613,1.7399978637695241,2,0.0577367187457174,1.1728486926380655,38.27000045776367,-1.4877930777819128,37.599998474121094,-1.1754360134384494,37.68000030517578,0.0577367187457174 5018,2020-09-10,38.650001525878906,39.2599983215332,38.61000061035156,39.02999877929688,2505028.0,-0.00821143661279189,-1.8260826298243578,-0.3877524805275228,53.058115213173885,52.56807466716968,-0.41458634786157234,-0.28122499450061866,-2.651783777130646,-7.044617482083204,42.45213624798239,0.6499977111816406,0.6437186819920271,0.25000133514404155,-0.9929999667346081,1.4930026370226912,-0.3714993157952833,0.8715019860833664,0.8698602109349594,69.34686178512688,12.72538243982713,0.6215006509393255,9,-0.38500213623046875,-0.48000144958495383,-3.8025007247924805,-6.520000457763672,2.6199989318847656,3,0.06002586295555057,-1.0545431215949563,38.97000122070313,1.1728486926380655,38.27000045776367,-1.4877930777819128,37.599998474121094,0.06002586295555057 5019,2020-09-11,38.63000106811523,38.83000183105469,38.36999893188477,38.5,2187991.0,-0.0005174762477121453,-1.358969844576866,-0.3421105467102767,49.093899374942595,51.919401106073956,-0.3726330376292708,-0.19398680679422142,-2.508091651034725,-6.8988977060874035,41.71300887403545,0.46000289916991477,0.33078028653968516,0.18100090026855042,-1.0138459804226656,1.3758477809597665,-0.4164225400770576,0.7784243406141584,0.799866217536632,64.00015694754424,9.427199123698706,0.5974234403456078,9,-0.36500167846678977,-0.4550018310546804,-3.412501335144036,-6.125001907348626,2.7099990844726634,4,0.06859947289436996,-1.8260826298243578,38.650001525878906,-1.0545431215949563,38.97000122070313,1.1728486926380655,38.27000045776367,0.06859947289436996 5020,2020-09-14,38.43999862670898,38.97000122070313,38.27999877929688,38.86999893188477,1909661.0,-0.004918520221400602,1.1904669637666625,-3.3076674785061146,43.835610174783504,50.89956264380769,-0.14803224205672194,0.028176100557452344,-2.2217797638359187,-6.582365773460364,40.87195276522884,0.69000244140625,0.07178351388094484,-0.028501510620124293,-1.208568848858583,1.1515658276183345,-0.6185351797393537,0.5615321584991051,0.9034739858273539,52.601161167693974,1.360859528059649,0.5900336691192304,9,-0.17499923706053977,-0.14499855041502485,-3.222498893737786,-5.934999465942376,2.9300003051757955,0,0.07440168346843734,-1.358969844576866,38.63000106811523,-1.8260826298243578,38.650001525878906,-1.0545431215949563,38.97000122070313,0.07440168346843734 5021,2020-09-15,38.68000030517578,38.88000106811523,38.38000106811523,38.5,2341903.0,0.006243540245603585,-1.3809627611261683,-0.4186050637852277,37.284931237076215,48.94329696173485,-0.3880853807632718,-0.15271030107513184,-2.3526379836229196,-6.690922419193534,39.86225038769645,0.5,-0.005776482088535317,0.16900024414062642,-0.974915675365736,1.3129161636469888,-0.40295771561255833,0.7409582038938112,0.5805334211696405,56.391061548654676,10.850976866206338,0.5719579597531829,9,-0.41500091552734375,-0.1700000762939453,-3.3550004959106445,-6.17500114440918,2.3400001525878906,1,0.07213032299676647,1.1904669637666625,38.43999862670898,-1.358969844576866,38.63000106811523,-1.8260826298243578,38.650001525878906,0.07213032299676647 5022,2020-09-16,39.400001525878906,39.400001525878906,39.0099983215332,39.06999969482422,3523011.0,0.01861430235321837,1.3636426688861145,1.833340397575552,49.353054078332924,48.338965189147245,-1.0736283351547158,-0.8185955772009521,-2.960293673967442,-7.284176344692469,38.957339315797604,0.720001220703125,-0.00017281385414236183,0.8280014038085923,-0.37041200908497984,2.0264148167021645,0.22879469736180624,1.4272081102553784,-2.1300010681152344,100.0,55.648854402113685,0.5992067064467873,9,-1.0650005340576172,-0.7050018310546875,-3.7950010299682617,-6.615001678466797,1.3999977111816406,2,0.06472079031229594,-1.3809627611261683,38.68000030517578,1.1904669637666625,38.43999862670898,-1.358969844576866,38.63000106811523,0.06472079031229594 5023,2020-09-17,39.54999923706055,39.54999923706055,38.68999862670898,38.709999084472656,3133627.0,0.003807048359709242,1.0476201288822653,2.5454408840800853,65.1269595431535,50.38484540194198,-1.1274145339316135,-0.8980751618388467,-2.999366934373583,-7.319478520339928,37.81833388704202,0.8600006103515696,0.00486995713224303,0.9039991378784151,-0.34558039322973144,2.1535786689865617,0.2792093723243383,1.528788903432492,-2.237398757934571,100.0,51.29603196264277,0.6247897655540744,9,-1.0200004577636719,-0.8549995422363281,-3.4700002670288086,-6.060000419616699,1.0600013732910156,3,0.029329958781013632,1.3636426688861145,39.400001525878906,-1.3809627611261683,38.68000030517578,1.1904669637666625,38.43999862670898,0.029329958781013632 5024,2020-09-18,39.38999938964844,39.9900016784668,39.2599983215332,39.54999923706055,9475512.0,-0.004045508230052786,-2.47619004368716,-0.1904759742235503,64.53087586888968,52.23213706034616,-0.7815286301775259,-0.6833248111769237,-2.7241463104112142,-7.046784538501512,36.50283251880828,0.7300033569335938,-0.007143747302215786,0.6869993209838867,-0.5902198381289878,1.9642184800967613,0.04838974142744945,1.325608900540324,-1.9879029602050764,64.91220634130983,12.39493696216109,0.6386095795564356,9,-0.6299991607666016,-0.6949996948242188,-3.2074995040893555,-5.810000419616699,0.25,4,0.04772787756400154,1.0476201288822653,39.54999923706055,1.3636426688861145,39.400001525878906,-1.3809627611261683,38.68000030517578,0.04772787756400154 5025,2020-09-21,37.70000076293945,38.90999984741211,37.290000915527344,38.86999893188477,6620962.0,-0.042904256229897575,1.591998291015625,7.312495529647423,43.75002897445019,51.4516371899276,1.0327520033650757,0.9747400789516121,-0.9506963251250795,-5.242715623075021,33.87108694465766,2.0999984741210938,-0.037984695320901096,-0.9509992599487305,-2.304293883012683,0.40229536311522196,-1.6276465714807102,-0.2743519484167507,2.2900009155273438,15.185175242904311,-37.9914862557129,0.6766473115319764,9,0.9400005340576172,0.9949989318847656,-1.3825016021728516,-4.120001792907715,1.9699974060058594,0,0.09655170599430596,-2.47619004368716,39.38999938964844,1.0476201288822653,39.54999923706055,1.3636426688861145,39.400001525878906,0.09655170599430596 5026,2020-09-22,38.02000045776367,38.29999923706055,37.86999893188477,37.900001525878906,3131365.0,0.008488055393855332,-3.7776718163904057,-0.10256335015715211,46.357630114864,50.265678286629615,0.7527166513794157,0.5954863576929057,-1.1805161043658359,-5.425986596847181,30.872248880072682,0.5999984741210938,0.035283536146351935,-0.5739995956420927,-1.9330456851953315,0.7850464939111461,-1.2535226404187085,0.10552344913452316,1.970001220703125,27.037012442973822,-27.15406196599241,0.6795230447766184,9,0.6200008392333984,0.6749992370605469,-1.4875011444091797,-4.440001487731934,0.1100006103515554,1,0.08811147905804484,1.591998291015625,37.70000076293945,-2.47619004368716,39.38999938964844,1.0476201288822653,39.54999923706055,0.08811147905804484 5027,2020-09-23,38.540000915527344,38.77999877929688,38.11999893188477,38.290000915527344,2929295.0,0.013677023974298486,-1.2372725744508057,2.0833518771656547,52.866243972723716,50.244359259912926,0.18473278161446416,-0.04246653265713718,-1.6146853257410214,-5.814267079466347,27.63459223438455,0.7599983215332102,0.1275027523043235,0.019500732421875,-1.164880073350119,1.203881538193869,-0.572689670464122,0.611691135307872,1.3960007476806666,46.29628321434778,-8.988396493505043,0.5921904028859968,9,0.10000038146972656,0.154998779296875,-1.8750009536743164,-4.930001258850098,-0.15000152587890625,2,0.06434871518742402,-3.7776718163904057,38.02000045776367,1.591998291015625,37.70000076293945,-2.47619004368716,39.38999938964844,0.06434871518742402 5028,2020-09-24,38.27999877929688,38.56999969482422,38.02999877929688,38.11999893188477,2741485.0,-0.006746292943799803,-2.1764745481268304,0.6399993896484375,54.96686775903278,50.896911302589615,0.43217875588867827,0.13050348589799654,-1.2765511553159357,-5.420164879267162,24.13410679647298,0.5400009155273366,0.150252538051582,-0.18100128173827557,-1.2811049521106526,0.9191023886341014,-0.7310531169244641,0.36905055344791293,1.6030828689575145,36.66657718613907,-21.775624938202817,0.5500518351861882,9,0.3600025177001882,0.41500091552733664,-1.5874986648559641,-4.669999122619636,-0.23999786376953836,3,0.06583073506069614,-1.2372725744508057,38.540000915527344,-3.7776718163904057,38.02000045776367,1.591998291015625,37.70000076293945,0.06583073506069614 5029,2020-09-25,38.16999816894531,38.400001525878906,37.59000015258789,38.29999923706055,2422460.0,-0.002873579254424108,3.9090152469685235,-0.8125074505877024,54.69521422610127,52.10353397495825,0.5253076062877966,0.24768989750902648,-1.0935662017401242,-5.176460138332509,23.267797930993133,0.8100013732910156,0.06604247020427323,-0.2875017166137681,-1.3910062009465278,0.8160027677189916,-0.839253958780148,0.26425052555261175,1.661221864654543,54.32085392761018,-8.80261478029609,0.5517522421663801,9,0.4700031280517578,0.5250015258789062,-1.4174976348876953,-4.559998512268066,0.7700004577636648,4,0.06392461510232428,-2.1764745481268304,38.27999877929688,-1.2372725744508057,38.540000915527344,-3.7776718163904057,38.02000045776367,0.06392461510232428 5030,2020-09-28,39.22999954223633,39.22999954223633,38.40999984741211,38.47999954223633,3452928.0,0.02777053770344229,1.1866658528645833,-5.7691833680565745,57.430325748825446,54.341911142930385,-0.4591297629046309,-0.7640631345750819,-2.0712744334617668,-6.100984317310527,22.64433337233222,1.0600013732910156,0.05967596037417877,0.7169996261596694,-0.42598114506170504,1.8599803973810438,0.14550924054898218,1.2884900117703566,0.5503961090020795,100.0,34.473088391285984,0.5714903856106878,9,-0.5899982452392578,-0.5349998474121094,-2.279998779296875,-5.529999732971191,0.45999908447264914,0,0.010451181549739452,3.9090152469685235,38.16999816894531,-2.1764745481268304,38.27999877929688,-1.2372725744508057,38.540000915527344,0.010451181549739452 5031,2020-09-29,39.47999954223633,39.4900016784668,38.86000061035156,39.13999938964844,2337386.0,0.006372674048360505,2.4999629131213377,0.4533335367838542,54.24291028742216,54.88522849949587,-0.6523137028628199,-0.9808683886599567,-2.2414719457348298,-6.2123586436756355,21.97301607272727,0.6300010681152344,0.09493501044576647,0.9139995574951172,-0.30649928465430776,2.134498399644542,0.3037501364204047,1.5242489785698297,0.25058821428785905,99.47357220011484,36.11511250093208,0.6102494210747131,9,-0.8399982452392578,-0.7849998474121094,-2.1274986267089844,-5.484999656677246,0.75,1,0.004812528594528409,1.1866658528645833,39.22999954223633,3.9090152469685235,38.16999816894531,-2.1764745481268304,38.27999877929688,0.004812528594528409 5032,2020-09-30,38.900001525878906,39.34000015258789,38.88000106811523,39.2599983215332,3189136.0,-0.014690932702188353,-1.3000085831179145,-1.0588136296828192,51.993619056194646,53.42596844538932,-0.1684094480485001,-0.3860071177054536,-1.581929977495271,-5.50847396543147,21.240310900565284,0.5999984741211009,0.17299029121657838,0.31200141906738565,-0.9162899481939135,1.5402927863286848,-0.3021442645632604,0.9261471026980317,0.7817744938253455,68.94738532828455,6.0842542284311705,0.6141456836306494,9,-0.26000022888183594,-0.2050018310546875,-1.3075017929077148,-4.695002555847168,2.4499969482421875,2,-0.019794355464264557,2.4999629131213377,39.47999954223633,1.1866658528645833,39.22999954223633,3.9090152469685235,38.16999816894531,-0.019794355464264557 5033,2020-10-01,39.27000045776367,39.29999923706055,38.790000915527344,39.29999923706055,3103107.0,0.009511540292321596,33.00127161749746,0.08333068421443028,54.83383024258473,52.348518931355436,-0.6507347795595138,-0.7063752305048965,-1.8667679616874082,-5.741756367648158,20.20041496714231,0.5099983215332031,0.285853842559888,0.6275003433227511,-0.6211266177536956,1.8761273043991977,0.0031868627845241804,1.251813823860978,0.36394005985704325,88.42099768307521,24.639982292162706,0.6243134805382249,10,-0.8799991607666016,-0.5750007629394531,-1.4275007247924805,-4.070001602172852,2.1399993896484375,3,-0.022408990523483885,-1.3000085831179145,38.900001525878906,2.4999629131213377,39.47999954223633,1.1866658528645833,39.22999954223633,-0.022408990523483885 5034,2020-10-02,39.22999954223633,39.27000045776367,38.59000015258789,38.709999084472656,2376022.0,-0.0010186125556673753,1.2666590373012392,-17.334053916581894,56.10510638699306,53.721305310526866,-0.7105372048614527,-0.573712877302853,-1.7196828285139674,-5.547756728749306,20.005461956353628,0.6800003051757812,0.26719617442615373,0.5099994659423857,-0.6780288812946296,1.6980278131794009,-0.0840147076761184,1.1040136395608897,0.3570621833425207,75.92576894276552,10.287308107055793,0.5940141736185066,10,-0.6899986267089844,-0.5999984741210938,-1.307499885559082,-3.890000343322747,1.2700004577636719,4,-0.030333893464051465,33.00127161749746,39.27000045776367,-1.3000085831179145,38.900001525878906,2.4999629131213377,39.47999954223633,-0.030333893464051465 5035,2020-10-05,39.52000045776367,39.61999893188477,39.13000106811523,39.5,2092772.0,0.007392325233527508,3.454578557680478,0.038462384917287165,56.44171850929599,54.84175957657486,-0.799273628550722,-0.7510010603898536,-1.9008903619232171,-5.695518282599799,19.927883559022597,0.48999786376954546,0.15279887511439938,0.7040002822875948,-0.411014994582672,1.8190155591578616,0.1464926438524614,1.2615079207227282,-2.229999542236328,90.29139877336905,22.513137181524527,0.5575076384351321,10,-0.9150009155273438,-0.8899993896484375,-1.6025009155273438,-4.140001296997063,-0.9799995422363281,0,-0.014676159522684307,1.2666590373012392,39.22999954223633,33.00127161749746,39.27000045776367,-1.3000085831179145,38.900001525878906,-0.014676159522684307 5036,2020-10-06,39.66999816894531,39.86000061035156,39.310001373291016,39.709999084472656,1813214.0,0.0037954885992965703,2.23525187927746,-2.0,52.2688805172091,54.775385859295454,-0.771764769488918,-0.8334691026175136,-1.9422995847909164,-5.717885529756998,19.559500548658022,0.5499992370605469,0.048901470284995696,0.7839981079101577,-0.3620410916489618,1.9300373074692772,0.21097850813059438,1.357017707689721,-2.333397293090819,85.03918323456175,20.455355513847408,0.5730195997795612,10,-0.9449977874755859,-1.0399971008300781,-1.7524986267089844,-4.289999008178704,-0.8299980163574219,1,0.0005041708769051301,3.454578557680478,39.52000045776367,1.2666590373012392,39.22999954223633,33.00127161749746,39.27000045776367,0.0005041708769051301 5037,2020-10-07,41.22000122070313,41.65999984741211,39.70000076293945,39.84000015258789,5508457.0,0.03907242559368718,-1.361444897152535,-34.49923707800895,61.36055417413391,55.485795460973364,-2.1251090087352793,-2.3254942781832213,-3.3721682484300786,-7.126596109067997,19.12090611648834,1.9900016784667969,0.23911726026926772,2.221501159667973,0.6705382674853482,3.772464051850598,1.4460197135766606,2.9969826057592854,-3.782464355468754,85.66779575089923,24.50785830276753,0.7754814460913125,10,-1.595001220703132,-1.7550010681152415,-3.302501678466804,-5.840002059936523,-2.3000030517578196,2,-0.02401750725736429,2.23525187927746,39.66999816894531,3.454578557680478,39.52000045776367,1.2666590373012392,39.22999954223633,-0.02401750725736429 5038,2020-10-08,40.97000122070313,41.86000061035156,40.93999862670898,41.52000045776367,3207137.0,-0.006065016802436096,-2.0163780650244356,-0.39854986330677994,60.61828839101869,56.143914812630854,-1.6242069884964891,-1.9950618725975815,-2.97183604465247,-6.744583890379467,18.54334655428097,0.9200019836425852,0.4014513708606131,1.855501174926765,0.08306285110793254,3.6279394987455973,0.9692820130173487,2.741720336836181,-3.2791165765380867,72.78289709301465,11.59785719500016,0.8862191619094177,10,-0.8350009918212962,-1.405000686645515,-3.052501678466804,-5.300002098083503,-2.1000022888183594,3,0.009275012011128236,-1.361444897152535,41.22000122070313,2.23525187927746,39.66999816894531,3.454578557680478,39.52000045776367,0.009275012011128236 5039,2020-10-09,41.27999877929688,41.40999984741211,40.68000030517578,41.20000076293945,2172867.0,0.007566452266472012,3.2941130271853156,-0.14545114059607941,79.53793073493338,58.600315366642846,-1.6166676571652374,-2.2096382376810695,-3.1231876819345032,-6.911762171409464,18.179360625989286,0.7299995422363281,0.49856844728954997,2.03299884796143,0.03164011119572763,4.0343575847271325,1.0323194795785824,3.0336782163442777,-3.255584857836915,78.75450812055594,11.26538150283956,1.00067936838285,10,-1.0549983978271555,-1.714998245239265,-3.362499237060554,-5.609999656677253,-2.569999694824226,4,0.0031492507742134634,-2.0163780650244356,40.97000122070313,-1.361444897152535,41.22000122070313,2.23525187927746,39.66999816894531,0.0031492507742134634 5040,2020-10-12,41.29999923706055,41.61000061035156,41.099998474121094,41.33000183105469,1985254.0,0.0004845072275945217,-1.3720802320733125,-0.37504172428588534,78.47220106626048,61.29245878651377,-1.4663633829431646,-2.1127082881606256,-3.0161782150093757,-6.782586957519939,17.72319567297274,0.5100021362304688,0.6161461293044468,1.909999275207518,-0.2509166922233561,4.070915242638392,0.8295412914920774,2.9904572589229588,-2.968738380489249,78.03915526121709,5.208672159314688,1.080457983715437,10,-1.0749988555908203,-1.7249984741210938,-3.380000114440918,-5.630000114440918,-2.450000762939453,0,-0.019370441933148186,3.2941130271853156,41.27999877929688,-2.0163780650244356,40.97000122070313,-1.361444897152535,41.22000122070313,-0.019370441933148186 5041,2020-10-13,41.47000122070313,41.77999877929688,41.13999938964844,41.40999984741211,1741277.0,0.004116270866417748,-1.1333231608461203,-1.9998728544185458,77.07946692991119,64.07977521692672,-1.4800399546867098,-2.1744589407251382,-3.0552209397303542,-6.815759708570674,17.285209337688222,0.6399993896484446,0.7669642661101221,1.9405012130737376,-0.3816348319829217,4.262637258130397,0.7794331905454115,3.1015692356020637,-2.8564411838294106,81.94447142597312,5.51975036728183,1.1610680225283283,10,-1.2450008392334055,-1.895000457763679,-3.47500133514405,-5.775001525878913,-2.530002593994155,1,-0.07065348972579821,-1.3720802320733125,41.29999923706055,3.2941130271853156,41.27999877929688,-2.0163780650244356,40.97000122070313,-0.07065348972579821 5042,2020-10-14,41.95000076293945,42.11000061035156,41.61999893188477,41.68999862670898,2253751.0,0.01157462088514949,-1.449999046329373,4.333269756500337,82.59326187722358,67.16415650966437,-1.6560503815601635,-2.586220618280578,-3.424997668381593,-7.153312681078056,16.44888777406719,0.6399993896484304,0.8426274370260387,2.2930007934570327,-0.26703330788040347,4.853034894794469,1.0129837427883146,3.5730178441257507,-3.0767254801875055,88.81120186946802,7.053418750234542,1.2800170506687183,10,-1.6000003814697266,-2.25,-3.8200016021728516,-6.255001068115234,-2.8500022888183594,2,-0.07413588924410885,-1.1333231608461203,41.47000122070313,-1.3720802320733125,41.29999923706055,3.2941130271853156,41.27999877929688,-0.07413588924410885 5043,2020-10-15,40.709999084472656,41.31999969482422,40.40999984741211,41.29999923706055,3241387.0,-0.029559038281645744,1.8888835066091032,-2.2692127116405376,68.78698308329015,68.57325392036405,-0.2126681663202561,-1.3226729364365184,-2.091100512704351,-5.786049456622791,15.53359726201164,1.5400009155273438,0.9081297879367938,0.9949991226196317,-1.6070449057785368,3.5970431510178003,-0.3060228915794525,2.296021136818716,-1.5130512689607443,17.64700602497504,-64.78964767280445,1.301022014199084,10,-0.08999824523925781,-1.0099983215332031,-2.644998550415039,-4.649999618530273,-0.829998016357429,3,-0.04396956413123754,-1.449999046329373,41.95000076293945,-1.1333231608461203,41.47000122070313,-1.3720802320733125,41.29999923706055,-0.04396956413123754 5044,2020-10-16,41.27000045776367,41.63000106811523,40.79999923706055,40.849998474121094,2939799.0,0.01375586799029449,-2.1923119245864084,-0.7118675847800084,66.29393146466043,69.66794424873788,-0.5060840031688087,-1.8283481444076273,-2.5513421923027266,-6.213442573654817,14.270918509134448,0.920001983642571,1.059908913485593,1.4610004425048828,-1.226051877778879,4.1480527627886445,0.1174742823630055,2.80452660264676,-1.7817473627677956,50.58824849375624,-28.4029091216441,1.3435261601418802,10,-0.5599994659423828,-1.5699996948242188,-3.0525007247924805,-5.115001678466797,-2.1399993896484446,4,-0.05815365881410872,1.8888835066091032,40.709999084472656,-1.449999046329373,41.95000076293945,-1.1333231608461203,41.47000122070313,-0.05815365881410872 5045,2020-10-19,41.34000015258789,41.68999862670898,41.13000106811523,41.43999862670898,1916135.0,0.0016961399090813511,-1.1538506683098726,-0.23809048055874277,65.29605304435337,71.11540786286501,-0.3249377177116486,-1.6987624904148362,-2.527738540641934,-6.133911898732734,15.520518770301628,0.55999755859375,1.1781994090355141,1.3490001678466825,-1.227402551291334,3.925402886984699,0.060798808277674254,2.637201527415691,-1.5895723060564464,54.70587575312188,-20.798221124823932,1.2882013595690092,10,-0.4349994659423828,-1.6399993896484375,-3.1200008392333984,-4.825000762939453,-1.2599983215332031,0,-0.06361879676845128,-2.1923119245864084,41.27000045776367,1.8888835066091032,40.709999084472656,-1.449999046329373,41.95000076293945,-0.06361879676845128 5046,2020-10-20,41.36999893188477,41.459999084472656,40.849998474121094,40.900001525878906,1977346.0,0.0007256598738789588,-1.1403398405867906,-4.700045777066095,72.3326966309962,72.33453480251637,-0.09882418594714437,-1.5440856680415607,-2.4870011488652537,-6.035201482260469,16.7134345972305,0.6100006103515625,1.3071456484649886,1.2114990234375043,-1.2587648271689176,3.681762874043926,-0.02363290186571021,2.4466309487407187,-1.3836138089713188,56.47050903746297,-19.042449046124297,1.2351319253032118,10,-0.10999870300293679,-1.6699981689453196,-3.0899991989135813,-4.854999542236335,-0.9799995422363352,1,-0.060913718221574764,-1.1538506683098726,41.34000015258789,-2.1923119245864084,41.27000045776367,1.8888835066091032,40.709999084472656,-0.060913718221574764 5047,2020-10-21,41.02000045776367,41.7599983215332,40.90999984741211,41.650001525878906,2059500.0,-0.008460200221357739,1.0000089758146673,-1.3404352025452897,65.88021162907583,72.91919294007828,0.24565380718843954,-1.0527400724077367,-2.0862835968132316,-5.576542621037156,17.57983135213064,0.8499984741210938,1.4186851131138951,0.7375005722045884,-1.6378372278202278,3.1128383722294046,-0.45016832780782323,1.925169472217,-0.8212537861064106,45.18528146846231,-27.50953984591223,1.1876689000124085,10,0.23999977111816406,-1.3199996948242188,-2.632500648498535,-4.290000915527344,-0.5800018310546946,2,-0.05070701628090846,-1.1403398405867906,41.36999893188477,-1.1538506683098726,41.34000015258789,-2.1923119245864084,41.27000045776367,-0.05070701628090846 5048,2020-10-22,40.79999923706055,40.88000106811523,40.38000106811523,40.63000106811523,2724311.0,-0.0053632671440276836,2.030286216303825,-0.26983790591641504,63.79612496647892,71.17010341025001,0.4905956272096077,-0.6685433421347469,-1.8119158286347314,-5.249494213708047,18.364334307993616,0.6399993896484446,1.5638682107693995,0.3914993286132784,-1.7965478992011015,2.5795465564276583,-0.7025242852939115,1.4855229425204683,1.3100013732910156,30.434710497072988,-40.122578778340184,1.0940236139071904,10,0.44500160217285156,-1.0999984741210938,-2.284998893737793,-4.069999694824219,-0.21999740600585938,3,-0.041666686145309106,1.0000089758146673,41.02000045776367,-1.1403398405867906,41.36999893188477,-1.1538506683098726,41.34000015258789,-0.041666686145309106 5049,2020-10-23,40.61000061035156,41.0,40.36000061035156,40.45000076293945,2147428.0,-0.004656829173084853,-2.764700602497504,0.94118571043888,59.74955387150814,69.08980927749975,0.6431996898048737,-0.30184914720632605,-1.5599334041802564,-4.968433617659741,19.72559887249934,0.6399993896484375,1.5075169787085372,0.07950057983398295,-1.8384422647870267,1.9974434244549926,-0.8794708424765219,1.0384720021444878,1.4654000091552746,17.85717205130231,-48.13001438561585,0.9589714223105055,10,0.625,-0.9099998474121094,-1.9975013732910156,-3.7350006103515625,-0.1100006103515625,4,-0.017975856470444307,2.030286216303825,40.79999923706055,1.0000089758146673,41.02000045776367,-1.1403398405867906,41.36999893188477,-0.017975856470444307 5050,2020-10-26,39.63999938964844,40.34000015258789,39.31999969482422,39.75,3051838.0,-0.02388577212815579,-1.720001220703125,-0.6875044703526214,49.766000295177655,66.05497965141825,1.5119664450966255,0.7382959651084349,-0.5508370076813804,-3.9141621742306825,19.962168245839074,1.2900009155273438,1.448038569632061,-0.9110006332397447,-2.7785169948946233,0.956515728415134,-1.844758814067184,0.02275754758769466,2.366785229492187,13.114748972454432,-48.37793467564205,0.9337581808274407,10,1.0750007629394531,0.060001373291015625,-0.9124994277954102,-2.709999084472649,1.0800018310546946,0,-0.012865749984506625,-2.764700602497504,40.61000061035156,2.030286216303825,40.79999923706055,1.0000089758146673,41.02000045776367,-0.012865749984506625 5051,2020-10-27,39.66999816894531,40.150001525878906,39.47000122070313,39.97999954223633,2595512.0,0.0007567805186372567,1.092291440476518,2.8181786655569425,34.15129606111,60.6725390051834,1.3407835492764448,0.7623471753594018,-0.533493705895097,-3.849120790952199,19.97316154197007,0.6800003051757741,1.2335722335919357,-0.8905017852783175,-2.7368922741806685,0.9558887036240336,-1.8136970297294894,0.03269345917285449,2.1755793547363282,14.344207832328326,-42.269154195856345,0.9231952444511748,10,0.8700008392333984,0.18000221252441406,-1.002497673034668,-2.739997863769524,0.7800025939941406,1,0.010335358735416689,-1.720001220703125,39.63999938964844,-2.764700602497504,40.61000061035156,2.030286216303825,40.79999923706055,0.010335358735416689 5052,2020-10-28,38.13000106811523,39.040000915527344,37.66999816894531,38.70000076293945,5229005.0,-0.038820195914090916,1.19200439453125,1.8387005475912368,27.022639438683584,56.032056378004896,2.5500993517314754,2.362844260065394,1.0256434431209769,-2.2191996078712464,20.540178480314584,2.0,0.9831260046244097,-2.3919988632202234,-4.408453516305492,-0.3755442101349544,-3.4002261897628543,-1.3837715366775925,3.5640417858349664,13.813893280179409,-39.07062018328481,1.0082273265426343,10,1.5849971771240305,1.7199993133544993,0.5374994277954173,-1.170001983642564,2.349998474121101,2,0.05927086960988959,1.092291440476518,39.66999816894531,-1.720001220703125,39.63999938964844,-2.764700602497504,40.61000061035156,0.05927086960988959 5053,2020-10-29,38.38999938964844,38.68999862670898,38.02000045776367,38.150001525878906,3355864.0,0.00681873365460306,-1.6799926757812216,-0.42104910923424405,26.427400615579188,51.602441839218095,2.152789481195491,2.143433087437458,0.7917471903142328,-2.369125497726621,21.251654375031958,0.6699981689453054,0.7282092499559667,-2.088000488281253,-4.252456322735725,0.07645534617321914,-3.170228405508489,-1.0057725710540169,2.9821198895013623,21.621646390359018,-26.834228600807833,1.0822279172272367,10,1.3249988555908203,1.460000991821289,0.27750110626220703,-1.4300003051757741,1.2600021362304688,3,0.05339930371588664,1.19200439453125,38.13000106811523,1.092291440476518,39.66999816894531,-1.720001220703125,39.63999938964844,0.05339930371588664 5054,2020-10-30,38.040000915527344,38.5,37.84000015258789,37.91999816894531,3826944.0,-0.009116917939193003,-3.714305177111717,0.5000158947134183,24.767796372964398,47.099302209063765,2.2310477756938383,2.5293920061393678,1.1585160527903895,-1.9146027962068501,22.305958697636918,0.6599998474121094,0.3576833885530206,-2.3784990310668945,-4.743536353478504,-0.013461708655285065,-3.5610176922726993,-1.1959803698610898,3.0359486748061,13.85777047540808,-29.58138822453335,1.1825186612058034,10,1.674997329711914,1.8099994659423828,0.6274995803833008,-1.0300006866455078,1.30999755859375,4,0.0667718415982097,-1.6799926757812216,38.38999938964844,1.19200439453125,38.13000106811523,1.092291440476518,39.66999816894531,0.0667718415982097 5055,2020-11-02,38.93999862670898,39.2599983215332,38.099998474121094,38.349998474121094,2964281.0,0.023659245255545525,-1.1284397890367717,4.916555407209554,32.40607954210836,42.663011421409564,1.0670161720569524,1.6692999551480554,0.27029591562965294,-2.697394833206154,22.75076093631868,1.2199974060058594,0.14937552942959087,-1.4495012283325295,-3.8743941511197306,0.9753916944546717,-2.6619476897261336,-0.23705476693892535,1.8634748499134162,51.20962656010111,12.118938876160946,1.212446461393602,11,0.7749996185302805,0.9500007629394602,-0.27249813079833274,-1.9299983978271413,0.5,0,0.040061669961668045,-3.714305177111717,38.040000915527344,-1.6799926757812216,38.38999938964844,1.19200439453125,38.13000106811523,0.040061669961668045 5056,2020-11-03,39.68999862670898,39.68999862670898,39.04999923706055,39.209999084472656,3219551.0,0.01926040129558637,1.666666666666716,0.8135583357579261,34.85251524857945,39.215489601354406,0.05995139149314355,0.9706404043564945,-0.4725084845918843,-3.3401262042106126,22.820780774821813,0.75,-0.06764279289907194,-0.7005012512207074,-3.124161002588437,1.7231585001470222,-1.9123311269045686,0.5113286244631539,0.8627968252992488,100.0,64.42271717210227,1.2118298756838637,11,-0.354999542236321,0.20000076293946023,-1.0224981307983327,-2.6799983978271413,-0.3699989318847585,1,0.02595118744350433,-1.1284397890367717,38.93999862670898,-3.714305177111717,38.040000915527344,-1.6799926757812216,38.38999938964844,0.02595118744350433 5057,2020-11-04,40.22999954223633,40.349998474121094,39.22000122070313,39.34000015258789,4195054.0,0.013605465714578324,-1.0000000000000127,1.854167163372541,46.44970263942428,37.28810934279278,-0.674865214707566,0.3717268264138056,-1.0262927685861385,-3.775016252852282,21.312049732726067,1.1299972534179616,-0.28305139526662515,-0.11100025177002237,-2.503566987057745,2.2815664835177003,-1.3072836194138873,1.0852831158738425,-2.5600013732910156,95.21916286336536,55.00376726118298,1.1962833676438622,11,-0.8950004577636719,-0.3400001525878906,-1.5624990463256836,-3.219999313354492,-1.1399993896484375,2,0.005468586209456783,1.666666666666716,39.68999862670898,-1.1284397890367717,38.93999862670898,-3.714305177111717,38.040000915527344,0.005468586209456783 5058,2020-11-05,41.349998474121094,41.52000045776367,40.47000122070313,40.56999969482422,3491745.0,0.027839894223933737,-1.1428649279875605,0.8764037238328732,50.546435415039205,36.26554062540734,-1.909440224927316,-0.7571642008427943,-2.129936382764974,-4.78104710174032,19.928052251815938,1.2900009155273438,-0.5284729347777599,0.9899988174438477,-1.4294834962310645,3.40948113111876,-0.21974233939360488,2.1997399742813,-3.626400299072266,95.38038126237444,54.14407179799086,1.2097411568374545,11,-1.7549991607666016,-1.4599990844726562,-2.682497978210449,-4.339998245239258,-2.2699966430664062,3,-0.021039878210134755,-1.0000000000000127,40.22999954223633,1.666666666666716,39.68999862670898,-1.1284397890367717,38.93999862670898,-0.021039878210134755 5059,2020-11-06,41.40999984741211,41.63999938964844,40.86999893188477,41.349998474121094,2716676.0,0.0014510610763036613,1.9615376150826855,0.07692495794045151,50.47879474186831,36.34474000837297,-2.0607362113869385,-0.8505341829369399,-2.132895377734613,-4.725574460488019,18.85799712559425,0.7700004577636648,-0.7162707406477864,1.0435001373291044,-1.387062139633457,3.474062414291666,-0.17178100115217632,2.258781275810385,-3.5345455810546866,93.50283947025291,51.7408804977929,1.2152811384812823,11,-1.7550010681152344,-1.5200004577636719,-2.867499351501465,-4.399999618530273,-2.1599998474121094,4,-0.04250177078045059,-1.1428649279875605,41.349998474121094,-1.0000000000000127,40.22999954223633,1.666666666666716,39.68999862670898,-0.04250177078045059 5060,2020-11-09,40.5,43.5,40.0,42.150001525878906,8459850.0,-0.021975364664701402,-1.6415079129731303,-27.49939602009028,44.688645371099625,37.51555659837182,-1.1353058251242416,-0.0037326464465508025,-1.1713827003861894,-3.7040602131073967,18.010469564908675,3.5,-0.9114789219274684,0.17350025177002237,-2.2184008941803697,2.5654013977204144,-1.0224503212051772,1.369450824745222,-2.3986730262451132,32.58428122114868,-7.014881373137989,1.1959505729751974,11,0.08499908447265625,0.08499908447265625,-1.914999008178711,-3.489999771118164,-1.0699996948242188,0,-0.028395099404417423,1.9615376150826855,41.40999984741211,-1.1428649279875605,41.349998474121094,-1.0000000000000127,40.22999954223633,-0.028395099404417423 5061,2020-11-10,38.540000915527344,40.88000106811523,37.91999816894531,40.88000106811523,10277590.0,-0.04839503912278165,1.5299168428654661,1.4181805991612255,37.34693027544865,38.66270002467905,0.7236455702944085,1.818751631987638,0.8087445846462202,-1.6560646437336786,16.36575711135913,2.9600028991699148,-1.1261557252674024,-1.6399988174438462,-4.095085698070811,0.8150880631831185,-2.8675422577573286,-0.41245537713036384,4.959999084472656,11.111156686929675,-26.63377848495547,1.2275434403134813,11,2.1299991607666016,2.0449981689453125,0.0774993896484375,-1.5300006866455078,2.3999977111816335,1,0.023352301240320728,-1.6415079129731303,40.5,1.9615376150826855,41.40999984741211,-1.1428649279875605,41.349998474121094,0.023352301240320728 5062,2020-11-11,38.84000015258789,39.59000015258789,38.29999923706055,39.08000183105469,5259507.0,0.0077841004134402425,1.0476232285097533,0.10256481316950816,40.08096587618438,40.17976283141296,0.59781800636123,1.342651067166237,0.5314850190245082,-1.8600007242682466,14.397445515523039,1.2900009155273438,-1.2040391281036875,-1.1844995498657198,-3.5602314636266286,1.191232363895189,-2.3723655067461706,0.00336640701473101,4.659999847412109,16.487485335980377,-21.265822601954763,1.1878659568804535,11,1.8299999237060547,1.7449989318847656,-0.16249942779541016,-1.8299999237060547,2.6100006103515625,2,0.012358381574423039,1.5299168428654661,38.540000915527344,-1.6415079129731303,40.5,1.9615376150826855,41.40999984741211,0.012358381574423039 5063,2020-11-12,38.91999816894531,39.2400016784668,38.709999084472656,38.77000045776367,3849184.0,0.0020596811545607885,-2.9259384845787593,-0.6249860923468171,41.35105249841478,42.02234684535188,0.671524505923422,1.182291525814577,0.48465167936495135,-1.8426548225408652,13.939818456904579,0.5300025939941406,-1.1928410481853362,-1.0150014877319364,-3.416724297878126,1.3867213224142532,-2.215862892805035,0.18585991734116192,4.468401794433596,17.921141072654233,-21.42568447754994,1.2008614050730952,11,1.7900009155273438,1.6650009155273438,0.6250019073486328,-1.1399974822998047,2.25,3,0.00436798539672667,1.0476232285097533,38.84000015258789,1.5299168428654661,38.540000915527344,-1.6415079129731303,40.5,0.00436798539672667 5064,2020-11-13,38.86999893188477,39.040000915527344,38.599998474121094,38.79999923706055,3644365.0,-0.001284666994163297,1.1463342017119464,0.46667175300734626,45.64970855239143,43.49386117982778,0.9517243742389709,1.0996492422938147,0.5840373419597071,-1.691580389052774,13.172641100622812,0.44000244140625,-0.9812514827367593,-0.945000648498528,-3.305343763983565,1.415342466986509,-2.1251722062410465,0.23517090924399042,4.409032995605465,17.025097691767222,-24.580750926503733,1.1801715577425185,11,1.8400001525878835,1.7150001525878835,0.9800014495849538,-0.9899978637695384,0.920001983642571,4,0.005402698866493916,-2.9259384845787593,38.91999816894531,1.0476232285097533,38.84000015258789,1.5299168428654661,38.540000915527344,0.005402698866493916 5065,2020-11-16,38.709999084472656,39.400001525878906,38.540000915527344,39.36000061035156,3756754.0,-0.004116281240256758,1.3561552208856327,-9.285776566756551,44.65478643189398,44.58300242241829,1.202079263944782,1.1093926429641883,0.795161736527561,-1.437914180553875,12.407227607346078,0.8600006103515625,-0.7750250506923777,-0.9735004425048857,-3.268247179050263,1.3212462940404919,-2.1208738107775744,0.1738729257678031,4.461852167846679,26.689193978454778,-17.606426803409637,1.147373368272687,11,2.0,1.875,1.1850013732910156,-0.8299980163574219,1.2900009155273438,0,0.01394990773182303,1.1463342017119464,38.86999893188477,-2.9259384845787593,38.91999816894531,1.0476232285097533,38.84000015258789,0.01394990773182303 5066,2020-11-17,38.849998474121094,39.09000015258789,38.560001373291016,38.70000076293945,2996625.0,0.0036166208462813376,-1.4651307209836677,-0.23076516778759815,54.7493292817641,45.50518316045604,1.0397343991130938,0.8125827174145854,0.6873683055021047,-1.4933398356461112,11.95634693329678,0.529998779296875,-0.499218784044146,-0.7075010299682631,-2.88614237023468,1.4711403102981535,-1.796821700101475,0.38181964016494874,4.2168157165307605,42.635569513197666,-5.287933415553709,1.0893206701332094,11,1.8600006103515625,1.7350006103515625,1.050002098083496,-0.8349990844726562,1.1500015258789062,1,0.014929262646973918,1.3561552208856327,38.709999084472656,1.1463342017119464,38.86999893188477,-2.9259384845787593,38.91999816894531,0.014929262646973918 5067,2020-11-18,38.93999862670898,39.02000045776367,38.70000076293945,38.849998474121094,3042441.0,0.0023166063352058064,1.5599584967270397,0.6000101726812171,53.71119982908487,45.85682365090556,0.8353501236606675,0.5889605435922434,0.6087173689086001,-1.5012164404177,11.216246387586668,0.31999969482421875,-0.31827495623439006,-0.5135007858276452,-2.5945859702758582,1.5675843986205678,-1.5540433780517517,0.5270418063964613,4.023879243508745,46.51132875569904,-4.543411409237592,1.0405425922241063,11,1.770000457763679,1.645000457763679,0.9600019454956126,-0.7749977111816335,2.1000022888183665,2,0.05136107012156388,-1.4651307209836677,38.849998474121094,1.3561552208856327,38.709999084472656,1.1463342017119464,38.86999893188477,0.05136107012156388 5068,2020-11-19,39.099998474121094,39.290000915527344,38.72999954223633,38.790000915527344,2696122.0,0.004108881691186506,-1.6046557016376573,3.444411477981029,57.34070983019827,46.61925866072001,0.3605380094448094,0.3110167599934499,0.4724760708586331,-1.5851524829933652,11.175921717619252,0.5600013732910156,-0.19903616787658507,-0.2685009002685561,-2.2547297970652806,1.7177279965281684,-1.261615348666922,0.7246135481298097,3.76300180207118,65.11594897180674,8.96955384895766,0.993114448398364,11,1.6100006103515625,1.4850006103515625,0.9250020980834961,-0.5399990081787109,1.6300010681152344,3,0.06010236267333213,1.5599584967270397,38.93999862670898,-1.4651307209836677,38.849998474121094,1.3561552208856327,38.709999084472656,0.06010236267333213 5069,2020-11-20,39.88000106811523,39.88000106811523,39.040000915527344,39.150001525878906,3774226.0,0.019948916225927427,1.3013717241920144,2.354855778696571,56.619736925525274,47.944935500100634,-0.7368010436333492,-0.554931298276216,-0.27356965248323917,-2.2810689943028493,11.178190949993192,0.8400001525878835,-0.21152801178242697,0.5480016708373938,-1.3677454579510098,2.4637487996257974,-0.4098718935568044,1.505875235231592,2.8841391659321047,100.0,41.443385803978146,0.9578735643942016,11,-0.48000144958495383,0.704998016357429,0.2799997329711985,-0.9200000762939382,0.6199989318847727,4,0.03234696755967392,-1.6046557016376573,39.099998474121094,1.5599584967270397,38.93999862670898,-1.4651307209836677,38.849998474121094,0.03234696755967392 5070,2020-11-23,39.13000106811523,40.11999893188477,39.11999893188477,40.08000183105469,3143011.0,-0.018806418754076626,-1.0618449667887404,-1.3013717241920115,46.05635437363195,48.91264928878767,-0.22526082043124518,0.16327296352479692,0.508497553469951,-1.4642222241579574,12.298024252426517,1.0,-0.37241277311311904,-0.1764984130859446,-2.0885569872396843,1.735560161067795,-1.132527700162818,0.7795308739909288,3.5372563246300643,36.538499158808406,-16.082814237558893,0.9560292870768704,11,0.07999801635742898,1.454998016357429,1.0749998092651438,0.03499984741211648,1.55999755859375,0,0.016866849716237642,1.3013717241920144,39.88000106811523,-1.6046557016376573,39.099998474121094,1.5599584967270397,38.93999862670898,0.016866849716237642 5071,2020-11-24,40.08000183105469,40.2599983215332,39.25,39.38000106811523,3685757.0,0.02427806636871166,-1.1041568153731836,-0.7368423166035589,49.00134657319725,49.903802699566874,-1.0435835784033074,-0.7952071072799995,-0.4054729105037467,-2.3371815800672238,13.51493497410253,1.1299972534179759,-0.5338681726588206,0.7530021667480469,-1.1840937277516304,2.690098061247724,-0.21554578050179174,1.7215501139978855,2.492310377214608,88.46174537344966,39.525655344343576,0.968547947249839,11,-0.6800022125244141,0.5049972534179688,0.22249889373779297,-0.9100017547607422,0.1399993896484446,1,-0.001996053577839385,-1.0618449667887404,39.13000106811523,1.3013717241920144,39.88000106811523,-1.6046557016376573,39.099998474121094,-0.001996053577839385 5072,2020-11-25,40.38999938964844,40.5099983215332,40.04999923706055,40.290000915527344,2934788.0,0.007734469671444977,1.705906112557221,0.1428548073307488,42.83582446463262,50.06877736247997,-1.2411074681736594,-0.9773176159179542,-0.6983064472475746,-2.571225408267132,13.271898632312942,0.45999908447265625,-0.5753116824253937,0.9499998092651367,-0.9565208879566995,2.856520506486973,-0.0032605393457814102,1.9032601578760548,2.0892665378343764,93.25848234951224,48.12368483187575,0.9532603486109175,11,-0.8649997711181641,0.19499969482421875,0.09000110626220703,-1.0999984741210938,-0.27000045776366477,2,-0.009655840444216301,-1.1041568153731836,40.08000183105469,-1.0618449667887404,39.13000106811523,1.3013717241920144,39.88000106811523,-0.009655840444216301 5073,2020-11-26,40.43999862670898,40.7400016784668,40.43999862670898,40.45000076293945,1844921.0,0.0012379113101288475,-58.987795575812456,-0.1000228885329161,42.75035894675494,49.74662740629814,-1.1765466028787301,-0.9126537156510537,-0.7350423963846353,-2.5469234605832654,13.075847679780262,0.3500022888183594,-0.36547781494283527,0.8974990844726491,-0.9916819355772475,2.7866801045225458,-0.047091425552302724,1.842089594497601,1.9480819456030858,82.35276958116845,41.546030187945874,0.9445905100249488,11,-0.799997329711907,0.14500045776367898,0.04000186920166726,-0.9349975585937429,0.9000015258789134,3,0.014836852353948604,1.705906112557221,40.38999938964844,-1.1041568153731836,40.08000183105469,-1.0618449667887404,39.13000106811523,0.014836852353948604 5074,2020-11-27,40.58000183105469,40.77000045776367,40.02999877929688,40.150001525878906,2774405.0,0.0034619982467862798,-1.2089411175258458,-42.990846681891654,50.67569134965577,50.41561684160501,-1.1716931168337723,-0.898685718788137,-0.8547239406185625,-2.6091410072868086,12.554066160754704,0.7400016784667898,-0.19273567522009216,0.9105022430419893,-0.892950704964754,2.7139551910487327,0.0087757690386141,1.8122287170453646,1.718717093190044,88.48494236344547,44.71154479288482,0.9017264740033718,11,-0.9150009155273438,0.00499725341796875,-0.10750102996826172,-0.8900012969970703,0.9299964904785156,4,0.00369634559914811,-58.987795575812456,40.43999862670898,1.705906112557221,40.38999938964844,-1.1041568153731836,40.08000183105469,0.00369634559914811 5075,2020-11-30,40.5,41.04999923706055,40.45000076293945,40.560001373291016,6313259.0,-0.0019714595230369003,-6.499988079059676,-0.13953797838931176,74.25740891468111,52.58318124526245,-0.9063945325594389,-0.7334231216318017,-0.7004290467239969,-2.4582142590822116,12.942086141986152,0.5999984741210938,-0.03210618361485729,0.7525003433227511,-1.0530455640350027,2.558046250680505,-0.15027261035612582,1.655273297001628,1.711144509138741,69.4444738788494,20.649747047019197,0.9027729536788779,11,-0.625,0.08499908447265625,-0.03249931335449219,-0.8099994659423828,0.4500007629394531,0,0.0,-1.2089411175258458,40.58000183105469,-58.987795575812456,40.43999862670898,1.705906112557221,40.38999938964844,0.0 5076,2020-12-01,40.72000122070313,41.02999877929688,40.47999954223633,40.5099983215332,3394122.0,0.005432128906250222,-3.0740615154212936,-3.499968211583817,73.73736984522556,54.80831124705587,-0.9311618696537138,-0.9194429483758952,-0.8523651340779068,-2.6046525219353,13.796779513983024,0.549999237060554,0.09283267639253268,0.921001434326179,-0.9356729422714025,2.7776758109237605,-0.007335753972611769,1.8493386226249697,1.4053203616317376,67.64726781780762,14.155928439771671,0.9283371882987921,12,-0.8300018310546946,-0.13500213623047586,-0.5125007629394602,-1.030000686645515,1.1100006103515554,1,-0.0007368023844483984,-6.499988079059676,40.5,-1.2089411175258458,40.58000183105469,-58.987795575812456,40.43999862670898,-0.0007368023844483984 5077,2020-12-02,40.45000076293945,40.86000061035156,40.18000030517578,40.66999816894531,2514856.0,-0.006630659373025871,1.2666590373012392,-1.0475922326569553,68.43374247057855,56.04087042932033,-0.47432233703906945,-0.6662757759795426,-0.5327973500005854,-2.267979853703757,14.896831523953292,0.6800003051757812,0.24840268441866442,0.6400009155273452,-1.2299841800209492,2.5099860110756396,-0.2949916322468056,1.574993463301496,1.5912143511276255,41.17664658341614,-16.119511204677814,0.934992547774148,12,-0.4050006866455078,0.13499832153320312,-0.2550010681152344,-0.7600002288818359,1.770000457763679,2,-0.005686020714418594,-3.0740615154212936,40.72000122070313,-6.499988079059676,40.5,-1.2089411175258458,40.58000183105469,-0.005686020714418594 5078,2020-12-03,40.47999954223633,41.09000015258789,40.38000106811523,40.5,3401530.0,0.0007416261738208973,-5.454613237155237,0.09091224358863206,69.49150976856896,57.47106741188074,-0.3218252783804729,-0.8061250290234341,-0.5034763153016684,-2.233648553572195,15.158573990895025,0.7099990844726634,0.3027809344212784,0.7134996414184585,-1.042660592081127,2.469659874918044,-0.16458047533133424,1.5915797581682511,1.478791232928316,42.4528471639918,-19.11373839674617,0.8780801167497942,12,-0.375,0.1900005340576172,-0.6975002288818359,-0.7899990081787109,3.1199989318847656,3,-0.008893295810834534,1.2666590373012392,40.45000076293945,-3.0740615154212936,40.72000122070313,-6.499988079059676,40.5,-0.008893295810834534 5079,2020-12-04,39.650001525878906,40.5,39.560001373291016,40.40999984741211,4114681.0,-0.02050390379800804,1.0,37.99904634751097,59.791685872595515,58.99721535621003,0.5275989719714786,-0.1209430872734032,0.3809661026444786,-1.346208150134835,14.991552242577821,0.9399986267089844,0.3502488518809983,-0.028498458862301845,-1.6051083615207276,1.5481114437961239,-0.8168034101915111,0.7598064924669075,2.228013397161348,5.882367607459858,-57.61347075216382,0.7883049513292123,12,0.5199985504150391,1.019998550415039,0.13249778747558594,0.03999900817871094,3.049999237060547,4,0.042622914544049983,-5.454613237155237,40.47999954223633,1.2666590373012392,40.45000076293945,-3.0740615154212936,40.72000122070313,0.042622914544049983 5080,2020-12-07,39.349998474121094,39.709999084472656,39.2599983215332,39.59000015258789,2364683.0,-0.0075662809637473405,-1.1428506553073996,0.3157923796234484,55.04031575806237,59.66821193230614,0.9634025157437023,0.0932692500985155,0.6988777793010215,-0.9921594390243484,13.482886204624625,0.4500007629394531,0.3536419010892473,-0.2710014343261733,-1.8047615213394295,1.2627586526870829,-1.0378814778327978,0.49587860918045124,2.448856113837259,4.91803620415072,-58.687695985682936,0.7668800435066274,12,0.8250007629394531,1.3600006103515625,0.43250083923339844,0.34000205993652344,3.960002899169922,0,0.05489199316825011,1.0,39.650001525878906,-5.454613237155237,40.47999954223633,1.2666590373012392,40.45000076293945,0.05489199316825011 5081,2020-12-08,39.43999862670898,39.68000030517578,39.18999862670898,39.36000061035156,2422037.0,0.0022871704212916733,-1.3333303058100747,-0.33332273702611676,55.04031575806237,61.024266520465005,0.8639212636954241,0.07815904283508956,0.6201418180239031,-1.030554695764792,13.666480530751784,0.490001678466804,0.30989605809389786,-0.22600116729736897,-1.6767866437484429,1.224784309153705,-0.9513939055229059,0.499391570928168,2.2812788328691127,13.157884169822106,-50.436903023376665,0.7253927382255383,12,0.7000007629394602,1.270000457763679,0.3625001907348704,0.2500019073486399,3.470001220703132,1,0.03828605955396491,-1.1428506553073996,39.349998474121094,1.0,39.650001525878906,-5.454613237155237,40.47999954223633,0.03828605955396491 5082,2020-12-09,39.31999969482422,39.68999862670898,39.25,39.5,2729851.0,-0.0030425693727964553,-1.7499940395297937,-2.250059606122941,52.23578212831944,62.07820242952773,0.9120957148085296,0.2487138234960824,0.7689407166592162,-0.8567296562002156,13.863860816450451,0.43999862670897727,0.416127886307585,-0.37000007629394815,-1.7785169186138887,1.0385167660259924,-1.0742584974539184,0.33425834486602213,2.325252178941213,6.8421559848540054,-54.22377035693354,0.7042584211599717,12,0.8199996948242188,1.3899993896484375,0.2924995422363281,0.37000083923339844,3.8300018310546875,2,0.06383525319713734,-1.3333303058100747,39.43999862670898,-1.1428506553073996,39.349998474121094,1.0,39.650001525878906,0.06383525319713734 5083,2020-12-10,39.09000015258789,39.59000015258789,38.72999954223633,39.36000061035156,2640036.0,-0.005849428891694597,1.3561675332479817,1.5,40.96109360405747,60.99880268001681,1.039806213981045,0.5186963397235047,1.0137334074234872,-0.5738546947224066,14.11199296355534,0.8600006103515625,0.4242697517771177,-0.6084997177124052,-1.9993926980357557,0.7823932626109453,-1.303946207874077,0.08694677244926652,2.4807466470811406,20.339012273839156,-34.323071263621884,0.6954464901616743,12,0.8199996948242188,1.6199989318847656,0.5224990844726562,0.6000003814697266,4.220001220703125,3,0.08007165658473459,-1.7499940395297937,39.31999969482422,-1.3333303058100747,39.43999862670898,-1.1428506553073996,39.349998474121094,0.08007165658473459 5084,2020-12-11,39.08000183105469,39.2400016784668,38.63999938964844,38.90999984741211,2998106.0,-0.0002557769632687279,1.4489805451105868,-0.6296359089560463,49.31130547729425,58.22701340919606,0.9103907186601816,0.574699361199599,1.0400032451502312,-0.5002833265635331,14.499884566552208,0.6000022888183594,0.4568566829751788,-0.6289981842041001,-1.996530849192439,0.7385344807842387,-1.312764516698266,0.05476814829006571,2.4177299959998706,41.12173522428287,-15.178820740306136,0.6837663324941684,12,0.7849979400634766,1.6299972534179688,0.6624975204467773,0.6099987030029297,3.7399978637695312,4,0.11566009291930524,1.3561675332479817,39.09000015258789,-1.7499940395297937,39.31999969482422,-1.3333303058100747,39.43999862670898,0.11566009291930524 5085,2020-12-14,39.25,39.599998474121094,39.150001525878906,39.4900016784668,2228520.0,0.00435000411924813,-1.0454470579055513,-1.4117581061371032,35.4385565713215,53.9715897120956,0.6084145691368548,0.4713999051079725,0.879238442756197,-0.6069905524904797,14.490216261661898,0.5199966430664062,0.48726496296393407,-0.48600006103515625,-1.7903482270557163,0.8183481049854038,-1.1381741440454363,0.16617402197512376,2.1761771538923753,58.09533843655467,5.620763944482476,0.6521740830102793,12,0.6149997711181641,1.4599990844726562,0.5224990844726562,0.4400005340576172,2.970001220703132,0,0.08789810860992242,1.4489805451105868,39.08000183105469,1.3561675332479817,39.09000015258789,-1.7499940395297937,39.31999969482422,0.08789810860992242 5086,2020-12-15,39.43000030517578,39.45000076293945,39.02999877929688,39.22000122070313,2412385.0,0.0045859950363256186,2.360015869140568,-0.8749900659619826,32.35296592579296,49.96261454045275,0.252765102229084,0.35529602858446907,0.7059178810425095,-0.7240864258892188,14.530132467289752,0.420001983642571,0.44116302973213806,-0.33499984741210653,-1.5808862652161935,0.9108865703919804,-0.95794305631415,0.28794336148993693,1.9260532690176504,75.23823709995655,26.769100815926812,0.6229432089020425,12,0.4349994659423828,0.07499885559082031,1.154998779296875,0.9549999237060547,3.529998779296875,1,0.09840225813049064,-1.0454470579055513,39.25,1.4489805451105868,39.08000183105469,1.3561675332479817,39.09000015258789,0.09840225813049064 5087,2020-12-16,40.93999862670898,40.97000122070313,39.400001525878906,39.5099983215332,4725457.0,0.03829567105874432,1.1073743714733275,6.80955495004561,55.9808608073651,48.461431322541216,-1.319139087054161,-1.0510739080410403,-0.8296855388508959,-2.1660722074085683,15.015269685576369,1.5699996948242259,0.31394567138870144,1.074998474121088,-0.21243884047443373,2.36243578871661,0.43127981682332717,1.718717131418849,0.3473338393794947,98.7123360336342,52.27670435012711,0.6437186572977597,12,-1.134998321533196,-1.2449989318847585,-0.3124990463256765,-0.5549983978271413,0.6200027465820384,2,0.04811923025854514,2.360015869140568,39.43000030517578,-1.0454470579055513,39.25,1.4489805451105868,39.08000183105469,0.04811923025854514 5088,2020-12-17,41.45000076293945,41.7599983215332,41.02000045776367,41.09000015258789,4011320.0,0.012457307116218397,-1.959991455078125,0.25174862484194477,59.560429425992766,48.435736161807576,-1.8741651211321582,-1.4503531737984332,-1.351834945446015,-2.5892369467854977,15.532600096656646,0.8199996948242259,0.18014062341669046,1.4675004959106417,0.05150359476940736,2.883497397051876,0.7595020453400281,2.1754989464812553,-3.5300025939941406,90.06417741282742,46.92552996705798,0.7079984505706161,12,-1.2500019073486328,-1.3000011444091797,-0.8225011825561523,-1.0650005340576172,0.5900001525878906,3,0.041013286650152025,1.1073743714733275,40.93999862670898,2.360015869140568,39.43000030517578,-1.0454470579055513,39.25,0.041013286650152025 5089,2020-12-18,41.16999816894531,42.09000015258789,41.16999816894531,41.38999938964844,7670265.0,-0.00675518911556916,-7.3636079900124844,-0.6111134658585173,57.0526123046875,48.659324666988155,-1.515217931048511,-1.1265087141701997,-1.0974774036577983,-2.22234516079439,15.708275250458959,0.9200019836425781,0.07484169656064665,1.1229980468749972,-0.38769470947841,2.6336908032284043,0.3676516686982936,1.8783444250517007,-3.1731999969482416,69.93458919094789,28.879083147920724,0.7553463781767038,12,-0.8049983978271484,-0.8549976348876953,-0.5224990844726562,-0.7849979400634766,-0.3599967956542969,4,0.051979676937656816,-1.959991455078125,41.45000076293945,1.1073743714733275,40.93999862670898,2.360015869140568,39.43000030517578,0.051979676937656816 5090,2020-12-21,39.790000915527344,40.93000030517578,39.5,40.81999969482422,4372697.0,-0.0335194878502304,1.28800048828125,4.681786655569427,42.13197183189495,47.22506423074732,-0.07402740334853064,0.32197723966635294,0.23966559029864953,-0.7800054103915812,15.073725352369383,1.6699981689453125,-0.07926821082138957,-0.28999919891357706,-1.7441255386609598,1.1641271408338056,-1.017062368787272,0.43706397096011784,-1.6294746643066418,24.836659972249787,-12.324133356192238,0.7270631698736925,12,0.5749988555908203,0.5249996185302734,0.8574981689453125,0.5949993133544922,1.30999755859375,0,0.07614975394771784,-7.3636079900124844,41.16999816894531,-1.959991455078125,41.45000076293945,1.1073743714733275,40.93999862670898,0.07614975394771784 5091,2020-12-22,40.0,40.290000915527344,39.88000106811523,40.11999893188477,2387989.0,0.00527768483641089,-1.277797204649683,0.11650395543836428,46.15383612176002,46.54929245224073,-0.21929805144160497,0.11138824457286489,-0.017111618458066857,-0.9261273003889983,14.300131889808432,0.5,-0.13079248103449004,-0.07600002288818075,-1.5305664231317166,1.3785663773553551,-0.8032832230099487,0.6512831772335872,-1.682294792724612,22.304787376607244,-13.755325306610352,0.7272832001217681,12,0.36499977111816406,0.3250007629394531,0.6474990844726562,0.38500022888183594,1.5600013732910156,1,0.05550003051757835,1.28800048828125,39.790000915527344,-7.3636079900124844,41.16999816894531,-1.959991455078125,41.45000076293945,0.05550003051757835 5092,2020-12-23,40.0,40.2400016784668,39.93000030517578,40.20000076293945,2036098.0,0.0,1.2142750098772497,1.6666878596177923,45.87628967337122,47.09542534883114,-0.12594010716299664,0.08503201771778635,-0.0803283937010093,-0.8759720702333738,13.296501959115382,0.3100013732910156,-0.13148296017286754,-0.05650005340576314,-1.5037807438451978,1.3907806370336715,-0.780140398625484,0.6671402918139577,-1.5314029949121135,19.305018167678764,-15.287724924489812,0.7236403452197182,12,0.36499977111816406,0.36499977111816406,0.6474990844726562,0.3950004577636719,1.2900009155273438,2,0.0739999771118165,-1.277797204649683,40.0,1.28800048828125,39.790000915527344,-7.3636079900124844,41.16999816894531,0.0739999771118165 5093,2020-12-28,41.040000915527344,41.2400016784668,40.7599983215332,41.099998474121094,2223149.0,0.026000022888183594,1.8235162122742061,0.29998664861050184,61.525702081572575,48.45258052708429,-0.9613395635277371,-0.9567674341848544,-1.1327894996566812,-1.861336761602999,12.361184957318851,1.2400016784667969,-0.10900796040645133,0.9535007476806641,-0.5509945716595368,2.457996067020865,0.20125308801056718,1.705748407350761,-2.4265477845394585,59.45949130499461,20.357879601866742,0.7522476596700997,12,-0.48000144958496094,-0.6750011444091797,-0.3925018310546875,-0.6450004577636719,0.12999725341796875,0,0.012670576173572368,1.2142750098772497,40.0,-1.277797204649683,40.0,1.28800048828125,39.790000915527344,0.012670576173572368 5094,2020-12-29,40.72999954223633,41.400001525878906,40.58000183105469,41.349998474121094,1880277.0,-0.007553639531565626,1.2777610002913984,10.333736012207527,61.42385538500991,51.33983595082744,-0.43881879371720345,-0.6692660476237648,-0.8571607420581913,-1.4992244695028063,11.811824917248085,0.8199996948242188,-0.060419184038224216,0.6359994888305636,-0.8803032774703823,2.1523022551315094,-0.12215189431991291,1.39415087198104,-1.9774845303844444,64.73676602271952,20.43081980131162,0.7581513831504743,12,-0.1700000762939453,-0.36499977111816406,-0.08250045776367188,-0.33499908447265625,1.490001678466804,1,0.0321630588758679,1.8235162122742061,41.040000915527344,1.2142750098772497,40.0,-1.277797204649683,40.0,0.0321630588758679 5095,2020-12-30,40.5,40.86000061035156,40.4900016784668,40.70000076293945,1227197.0,-0.005646932109533265,-2.3636663140920047,0.322582431443004,58.576067760913475,54.253513932507495,-0.014371271926371776,-0.46300501316753184,-0.6671717638039567,-1.2223931863862063,10.973611877901675,0.3699989318847656,0.07300054798002975,0.40599994659423544,-1.1103028197067104,1.9223027128951813,-0.35215143655624104,1.164151329744712,-1.6139855825186729,40.789391129326006,-7.148552017859572,0.7581513831504743,12,0.24500083923339844,-0.13500022888183594,-0.5075006484985352,-0.10499954223632812,1.7000007629394531,2,0.007654354896074356,1.2777610002913984,40.72999954223633,1.8235162122742061,41.040000915527344,1.2142750098772497,40.0,0.007654354896074356 5096,2021-01-04,40.68999862670898,41.290000915527344,40.52000045776367,41.09000015258789,3292118.0,0.004691324116270934,-1.0810883259616673,2.0000000000000355,60.95999814453007,54.80675141441471,-0.007647423541307319,-0.6907834323073629,-0.8967651832883021,-1.376434211808693,10.216694858611186,0.7900009155273438,0.17927465992208624,0.5974987030029197,-0.9162536028026906,2.11125100880853,-0.15937744989988545,1.354374855905725,-1.6758247798233867,51.70052315804723,-1.3764508869100922,0.7568761529028043,1,0.10500144958496804,-0.3249988555908132,-0.792499542236321,-0.2949981689453054,1.7299995422363352,0,0.010076182385098331,-2.3636663140920047,40.5,1.2777610002913984,40.72999954223633,1.8235162122742061,41.040000915527344,0.010076182385098331 5097,2021-01-05,40.22000122070313,40.68999862670898,39.88000106811523,40.40999984741211,3303666.0,-0.011550686209591987,1.1600044759342651,0.47499475481124237,58.7057172901166,54.71178339931737,0.3905481595301552,-0.25181098164738813,-0.46135711663941237,-0.8814694427621887,9.56257370292726,0.80999755859375,0.32313546075579325,0.1390012741088924,-1.366789194787259,1.6447917430050438,-0.6138939603391833,0.8918965085569681,-1.0827943215894464,22.368424354827802,-33.41007727634998,0.7528952344480766,1,0.5749988555908132,0.14499855041503196,-0.22750186920166726,0.17499923706053977,1.6499977111816406,1,0.03331676061457012,-1.0810883259616673,40.68999862670898,-2.3636663140920047,40.5,1.2777610002913984,40.72999954223633,0.03331676061457012 5098,2021-01-06,40.11999893188477,40.40999984741211,39.61000061035156,40.2400016784668,3266948.0,-0.0024863820433422834,2.4782644751463687,0.6315979681570726,57.902715914539236,54.806239355967556,0.3151956895963579,-0.18989806158966616,-0.390726977764146,-0.7542730234643003,8.569431470357358,0.7999992370605469,0.4722191530144926,0.05699901580810973,-1.4372717035939502,1.5512697352101696,-0.6901363438929238,0.8041343755091432,-0.8646803026321166,28.49151177014689,-27.93718873523454,0.7471353597010313,1,0.3300018310546804,0.24500083923339133,-0.06499958038330789,0.27500152587889914,2.5,2,0.029162562681743553,1.1600044759342651,40.22000122070313,-1.0810883259616673,40.68999862670898,-2.3636663140920047,40.5,0.029162562681743553 5099,2021-01-07,41.34000015258789,41.47999954223633,40.20000076293945,40.310001373291016,4092155.0,0.030408804914836107,-1.047998046875,-8.583126708627884,63.695936173074294,57.20223539387638,-0.9813546886001703,-1.3457968132031866,-1.6204042570023702,-1.9353987093681582,8.847806172288328,1.3600006103515554,0.4529341649368064,1.192500305175784,-0.39185550510280365,2.776856115454372,0.4003224000364938,1.9846782103150744,-1.9712942624018268,92.51339734684593,34.79618503223105,0.7921779051392932,1,-0.7950000762939453,-0.9750003814697266,-1.2274999618530273,-0.9449996948242188,1.6899986267089915,3,-0.004112287929731284,2.4782644751463687,40.11999893188477,1.1600044759342651,40.22000122070313,-1.0810883259616673,40.68999862670898,-0.004112287929731284 5100,2021-01-08,41.5099983215332,42.09000015258789,41.2400016784668,41.68000030517578,3460784.0,0.004112195653552142,-1.3943778509679188,-0.1650506651654766,63.64828286034256,59.14606280927444,-0.9853314320319342,-1.4183981129916816,-1.7670317674540925,-2.0715249632906136,9.63454125414365,0.8499984741210938,0.37240024730166965,1.2544984817504883,-0.3941363294904079,2.9031332929913845,0.4301810761300402,2.0788158873709364,-2.0324406608510657,76.61282507610169,20.239793560901575,0.8243174056204489,1,-0.6599979400634766,-1.144998550415039,-1.3849983215332031,-1.1149978637695312,1.2600021362304688,4,0.017104382748230895,-1.047998046875,41.34000015258789,2.4782644751463687,40.11999893188477,1.1600044759342651,40.22000122070313,0.017104382748230895 5101,2021-01-11,40.95000076293945,41.599998474121094,40.68999862670898,41.27999877929688,2522286.0,-0.013490666857079892,-1.1411703459696518,1.941142151912978,50.074978553045526,59.61258379590491,-0.30888753061103813,-0.7794368112701022,-1.1906560168531684,-1.477055242486756,10.339403465688585,0.9099998474121165,0.30500501527529167,0.6190008163452134,-1.0105789486725598,2.2485805813629867,-0.19578906616366964,1.4337906988540965,-1.3679454025810855,54.03227419064568,2.89033836751787,0.8147898825088866,1,-0.10000038146972656,-0.5850009918212891,-0.720001220703125,-0.5550003051757812,2.049999237060547,0,0.030525029956318672,-1.3943778509679188,41.5099983215332,-1.047998046875,41.34000015258789,2.4782644751463687,40.11999893188477,0.030525029956318672 5102,2021-01-12,41.83000183105469,42.18999862670898,41.0,41.04999923706055,4125333.0,0.021489647172648008,-1.7045390507484006,-2.363658432265546,52.6988723338425,58.631824935046005,-1.0080065996638652,-1.540748222841117,-1.994069215795875,-2.3227054946005623,11.223372061830798,1.2399978637695241,0.46536959285033674,1.3735017776489258,-0.31382860241001254,3.060832157707864,0.5298365876194566,2.217166967678395,-2.1476286790071413,86.04662509924897,38.18283371101835,0.8436651900294709,1,-0.9300022125244141,-1.4150028228759766,-1.5925025939941406,-1.4350013732910156,0.4699974060058594,1,0.014104621373757897,-1.1411703459696518,40.95000076293945,-1.3943778509679188,41.5099983215332,-1.047998046875,41.34000015258789,0.014104621373757897 5103,2021-01-13,42.22000122070313,42.84000015258789,42.02999877929688,42.04999923706055,4271910.0,0.00932343706853267,-6.714192294418358,0.2179505362566298,57.342684951620065,58.178361553558254,-1.3555734148013485,-1.7752506809100055,-2.3097516387133155,-2.673981108448963,12.194851137273544,1.0099983215332031,0.6040286287825936,1.6070011138916058,-0.12665441908134767,3.3406566468645593,0.7401733474051326,2.473828880378079,-2.3871705401759016,76.51518654451954,30.144316376527094,0.8668277664864753,1,-0.9950008392334055,-1.480001449584968,-1.9050016403198313,-1.6750011444091868,-0.06000137329102273,2,-0.008289963967284986,-1.7045390507484006,41.83000183105469,-1.1411703459696518,40.95000076293945,-1.3943778509679188,41.5099983215332,-0.008289963967284986 5104,2021-01-14,43.599998474121094,43.63999938964844,42.33000183105469,42.459999084472656,4318524.0,0.03268586483937064,1.147534832528704,6.705800516099798,76.6433623143869,60.18583872616641,-2.554255611538828,-2.9505340865485365,-3.5865807586895073,-4.009710929582916,13.291189687906302,1.4199981689453054,0.7949206852437598,2.760998535156247,0.7179371475910941,4.8040599227214,1.7394678413736742,3.78252922893882,-3.526594235829009,98.64403711246888,47.502406427976624,1.021530693782576,1,-1.9749984741210938,-2.4599990844726562,-3.212498664855957,-3.0549983978271484,-1.1899986267089844,3,-0.02247705450765103,-6.714192294418358,42.22000122070313,-1.7045390507484006,41.83000183105469,-1.1411703459696518,40.95000076293945,-0.02247705450765103 5105,2021-01-15,42.70000076293945,43.52000045776367,42.38999938964844,43.47999954223633,4189190.0,-0.02064215006144643,1.6279075956778624,-0.6842098218468499,67.21940904249554,60.88132882594035,-1.4632453412041357,-1.8749482136531554,-2.6207599178829213,-3.0780537468608316,14.886815752293083,1.2099990844726562,0.7824354445827453,1.6885007858276353,-0.37217116416442053,3.749172735819691,0.6581648108316074,2.718836760823663,-2.269937009511736,68.1356480134485,12.795026613996896,1.030335974996028,1,-1.0750007629394531,-1.5600013732910156,-2.280000686645508,-2.155000686645508,0.18999862670898438,4,0.007728290643119751,1.147534832528704,43.599998474121094,-6.714192294418358,42.22000122070313,-1.7045390507484006,41.83000183105469,0.007728290643119751 5106,2021-01-18,43.310001373291016,43.66999816894531,42.33000183105469,42.43999862670898,2203280.0,0.014285728324412661,-1.4587171374975503,-1.1153898822332733,69.58582285795552,62.09022944458912,-1.8578920873739548,-2.2971403901754854,-3.180670448704113,-3.6592325218997743,16.457518604926314,1.339996337890625,0.8150229579288322,2.104501342773439,-0.057344810159932535,4.26634749570681,1.0235782663067567,3.185424419240121,-2.5589440562412236,86.51696469902447,25.518516340721824,1.0809230764666844,1,-1.6700019836425781,-2.1550025939941406,-2.867502212524414,-2.7650012969970703,-1.8700027465820384,0,-0.012468272879352926,1.6279075956778624,42.70000076293945,1.147534832528704,43.599998474121094,-6.714192294418358,42.22000122070313,-0.012468272879352926 5107,2021-01-19,42.90999984741211,43.56999969482422,42.72999954223633,43.4900016784668,2629310.0,-0.009235777261498379,1.2702772365016033,-0.6666666666666612,61.97183373767859,62.542353647160155,-1.157958086173693,-1.8361230218881275,-2.7516026539502576,-3.2460145971529926,16.84364587909987,0.8400001525878906,0.8860126012592247,1.6059997558593722,-0.6808175054942041,3.8928170172129484,0.46259112518258405,2.7494083865361603,-1.808669628134858,53.65862168423578,-7.223252199900045,1.1434086306767868,1,-0.9750003814697266,-1.7550010681152344,-2.4850006103515625,-2.325000762939453,-1.0900001525878906,1,0.002097416753855219,-1.4587171374975503,43.310001373291016,1.6279075956778624,42.70000076293945,1.147534832528704,43.599998474121094,0.002097416753855219 5108,2021-01-20,43.150001525878906,43.36000061035156,42.61000061035156,42.86000061035156,2235451.0,0.005593140976934086,1.1126787805847778,-0.5,65.63309976919592,62.75759404672923,-1.0314187860543385,-2.047195553706345,-2.995256376767877,-3.4626478891896753,16.556694608271915,0.75,0.9416360273248969,1.7610013961791964,-0.6704671921957583,4.192469984554151,0.545267101991719,2.9767356903666737,-1.7404311526414844,61.19417431506069,0.766874558413754,1.2157342941874767,1,-0.9700031280517578,-1.9950027465820312,-2.7250022888183594,-2.56500244140625,-1.8300018310546875,2,-0.01969877772330031,1.2702772365016033,42.90999984741211,-1.4587171374975503,43.310001373291016,1.6279075956778624,42.70000076293945,-0.01969877772330031 5109,2021-01-21,43.310001373291016,43.84000015258789,43.13000106811523,43.38000106811523,1764228.0,0.0037079916976630045,-2.302318979436059,-0.24137749598797897,68.31814499142818,63.27646761684986,-0.9863073876237607,-2.148822690371965,-3.159058673106017,-3.5784721327705995,16.122872349824878,0.7099990844726634,1.0669713627260577,1.8140010833740234,-0.7609998196628069,4.389001986410854,0.5265006318556118,3.101501534892435,-1.629179664568646,64.90070407768854,1.907163329777788,1.2875004515184143,1,-1.0450019836425781,-2.0700016021728516,-3.000001907348633,-2.7250022888183594,-2.25,3,-0.02655279356763318,1.1126787805847778,43.150001525878906,1.2702772365016033,42.90999984741211,-1.4587171374975503,43.310001373291016,-0.02655279356763318 5110,2021-01-22,42.81999969482422,43.25,42.400001525878906,43.06999969482422,2159238.0,-0.011313822741390589,1.7868774545363584,3.571444141689736,63.362620836677856,64.75287231503123,-0.325131195067641,-1.4969305155245536,-2.6492952008587807,-3.0447796051717546,17.184097904639817,0.9099998474121094,1.214015238639604,1.17249946594238,-1.3355501755202184,3.6805491074049783,-0.08152535478892275,2.4265242866736827,-0.8368930039606752,32.450225724224865,-30.651083480799237,1.2540248207312994,1,-0.39999961853027344,-1.385000228881836,-2.5325002670288086,-2.2350006103515625,-0.3800010681152415,4,-0.009574961474408172,-2.302318979436059,43.310001373291016,1.1126787805847778,43.150001525878906,1.2702772365016033,42.90999984741211,-0.009574961474408172 5111,2021-01-25,42.22000122070313,43.18000030517578,42.09000015258789,42.900001525878906,2244365.0,-0.01401210832314903,-1.3191432374521135,2.7200012207030966,62.34568133802653,65.82473998216278,0.5296615410115848,-0.7611100379818012,-1.9729132264300873,-2.4089258180803625,18.175993856572966,1.0900001525878906,1.2039834049517424,0.4615009307861371,-1.933496789448732,2.856498651021006,-0.7359979293312975,1.6589997909035716,1.6199989318847585,7.428632463728084,-58.31249006543528,1.197498860117433,1,0.7149982452392507,-0.7850017547607493,-1.932501792907722,-1.6350021362304759,0.1399993896484304,0,0.01586921244845363,1.7868774545363584,42.81999969482422,-2.302318979436059,43.310001373291016,1.1126787805847778,43.150001525878906,0.01586921244845363 5112,2021-01-26,42.959999084472656,43.13999938964844,42.099998474121094,42.13000106811523,2604399.0,0.017527187171341385,-1.3370722946821596,-1.22058477038901,66.24715152345757,66.8141251568114,-0.037089978640722165,-1.3365054151983031,-2.636025239487104,-3.109040007750238,19.221493098270358,1.0400009155273438,1.2066796176082093,1.0534988403320327,-1.2479543954962438,3.354952076160309,-0.09722777758210555,2.204225458246171,0.8450010681152378,49.714224679129465,-19.882027834001384,1.1507266179141395,1,0.005001068115234375,-1.3399982452392578,-3.2749996185302734,-2.375,-0.4799995422363281,1,-0.03538176187515474,-1.3191432374521135,42.22000122070313,1.7868774545363584,42.81999969482422,-2.302318979436059,43.310001373291016,-0.03538176187515474 5113,2021-01-27,41.560001373291016,42.97000122070313,41.34000015258789,42.959999084472656,4083708.0,-0.032588401792765676,1.2957729452376665,-1.6867482615509624,51.23319200691779,63.990772900425945,1.4074496247615542,0.11009131878149958,-1.17640352336673,-1.672423851773921,19.17618281217187,1.6300010681152415,1.3571971275670265,-0.37249889373779155,-2.644293157567496,1.899295370091913,-1.5083960256526439,0.7633982381770608,2.2106987792968766,8.800048828125,-55.50565963915493,1.1358971319148539,1,1.029998779296875,0.10999870300292969,-1.8100013732910156,-0.9750022888183594,0.07999801635742188,2,0.006255974806109954,-1.3370722946821596,42.959999084472656,-1.3191432374521135,42.22000122070313,1.7868774545363584,42.81999969482422,0.006255974806109954 5114,2021-01-28,42.040000915527344,42.08000183105469,40.66999816894531,41.08000183105469,2864556.0,0.011549555495077746,1.7115431170450794,-0.685714752820837,52.87108915695117,62.396515135365455,0.7631462772816846,-0.2811488042658752,-1.588360234766867,-2.104658443248695,19.086934278202406,1.410003662109375,1.44213040772717,0.04200057983398153,-2.1582255716023653,2.2422267312703283,-1.0581124958841883,1.1421136555521514,1.6334712370605473,53.10084396420692,-9.249544086565372,1.1001130757181725,1,0.2149982452392578,-0.37000083923339844,-1.8650016784667969,-1.4550018310546875,-1.3199996948242116,3,-0.0171265748102587,1.2957729452376665,41.560001373291016,-1.3370722946821596,42.959999084472656,-1.3191432374521135,42.22000122070313,-0.0171265748102587 5115,2021-01-29,40.810001373291016,41.4900016784668,40.7400016784668,41.400001525878906,4339968.0,-0.029257838141055648,-1.0547958090559926,-0.6145840783921036,49.29293193959366,60.14174947776969,1.8962683730541983,1.0258625642927797,-0.2980496056097337,-0.8322840172359207,19.091262347513073,1.2999992370605469,1.4303246814339872,-1.2034990310668974,-3.363287436605269,0.9562893744714742,-2.2833932338360867,-0.12360482829770802,2.6832623402783184,5.577812158995231,-55.436080108450525,1.0798942027691874,1,1.444997787475586,0.8599987030029297,-0.470001220703125,-0.22500228881835938,2.549999237060547,4,0.006125949316032608,1.7115431170450794,42.040000915527344,1.2957729452376665,41.560001373291016,-1.3370722946821596,42.959999084472656,0.006125949316032608 5116,2021-02-01,41.099998474121094,41.45000076293945,40.91999816894531,41.08000183105469,3248545.0,0.007106030165925814,-2.11762593963873,-0.03389260660136424,46.07946215578568,58.37593041311492,1.4078670891851672,0.8096686708082004,-0.5276356331857457,-1.0884877384231828,18.7331092977127,0.6399993896484375,1.1400142238613284,-0.9340019226074219,-3.048198653067992,1.1801948078531481,-1.9911002878377033,0.12309644262285957,2.2238693067708013,17.408910634196967,-38.76803617978608,1.0570983652302839,2,1.1550006866455078,0.6250019073486328,-0.7599983215332031,-0.5149993896484375,3.5500030517578125,0,0.03260341124906918,-1.0547958090559926,40.810001373291016,1.7115431170450794,42.040000915527344,1.2957729452376665,41.560001373291016,0.03260341124906918 5117,2021-02-02,41.560001373291016,41.77999877929688,41.209999084472656,41.34000015258789,2801084.0,0.011192285066861096,-1.3749821187316515,11.001907668828691,46.481874685073706,56.248016514879126,0.8227492928333859,0.4798022112968141,-0.9235380575774315,-1.5228563027555708,19.176154632837285,0.6800003051757884,0.981276348136376,-0.540999031066896,-2.491760510718038,1.409762448584246,-1.5163797708924633,0.43438170875867144,1.6046342308840877,38.69574014980118,-14.292699046200823,0.9753807398255705,2,0.6949977874755859,0.16499900817871094,-1.215001106262207,-0.9750022888183594,2.0900001525878906,1,0.01924925915846276,-2.11762593963873,41.099998474121094,-1.0547958090559926,40.810001373291016,1.7115431170450794,42.040000915527344,0.01924925915846276 5118,2021-02-03,41.290000915527344,41.84000015258789,41.2599983215332,41.75,2634973.0,-0.006496642176176404,-1.230757944775375,-2.0908933277847135,36.033866407125664,52.660874449956616,0.8953141001236986,0.8874506116778917,-0.5964110034701875,-1.223421822095915,19.945396480945416,0.5800018310546875,0.7181723174873014,-0.8694995880126939,-2.631131144549663,0.892131968524275,-1.7503153662811783,0.01131619025579056,1.7249564425339727,43.971711793606474,-3.1076941114516785,0.8808157782684846,2,0.6699981689453125,0.4349994659423828,-0.9250011444091797,-0.7050018310546875,3.259998321533203,2,0.02882050376175882,-1.3749821187316515,41.560001373291016,-2.11762593963873,41.099998474121094,-1.0547958090559926,40.810001373291016,0.02882050376175882 5119,2021-02-04,41.16999816894531,41.290000915527344,40.900001525878906,41.22999954223633,2503753.0,-0.002906339160116178,3.333227371945663,0.1304380276317317,39.786366814891444,50.04129066975813,0.7597275369644052,1.047784680731958,-0.44464393836167915,-1.0740646924375667,19.70953569626051,0.3899993896484375,0.5549137120005199,-0.9810022354125962,-2.760829623904506,0.7988251530793136,-1.8709159296585511,-0.09108854116664133,1.7042616377690436,39.0906442685828,-5.105306441613912,0.889913694245954,2,0.7550010681152344,0.5550022125244141,-0.7074985504150391,-0.5849990844726562,3.8900032043457102,3,0.01141610982770569,-1.230757944775375,41.290000915527344,-1.3749821187316515,41.560001373291016,-2.11762593963873,41.099998474121094,0.01141610982770569 5120,2021-02-05,42.22000122070313,42.459999084472656,41.43000030517578,41.5,3839513.0,0.02550408303272267,-1.3953442983623427,-11.999745692669709,43.12736704728638,47.905922415231444,-0.4295025029423769,0.05660261185485638,-1.425848192131511,-2.085275835862369,19.409097096526246,1.2900009155273438,0.3507810745096833,0.033500671386725855,-1.7206315037659365,1.7876328465393883,-0.8435654161896053,0.910566758963057,0.5220028877450815,84.61549747642755,43.882040349125106,0.8770660875763315,2,-0.3150024414062571,-0.49500083923340554,-1.7575016021728587,-1.6350021362304759,2.6999969482421804,4,-0.035528184666760665,3.333227371945663,41.16999816894531,-1.230757944775375,41.290000915527344,-1.3749821187316515,41.560001373291016,-0.035528184666760665 5121,2021-02-08,42.20000076293945,42.59000015258789,42.02000045776367,42.58000183105469,2128252.0,-0.00047371997123180076,1.8500147820364878,-0.5277783664646242,45.2980212086977,45.578241269147014,-0.46113023594824654,0.18451150196347044,-1.36648891090843,-2.0300380908305087,19.71434368899937,0.5699996948242188,0.0931613324994558,-0.048999786376953125,-1.7038986735162496,1.6058991007623433,-0.8764492299466013,0.7784496571926951,0.4176829891385836,76.92309428630116,36.26208901902626,0.8274494435696481,2,-0.3800010681152344,-0.47500038146972656,-1.6450004577636719,-1.6150016784667969,3.3800010681152344,0,0.02748814754597917,-1.3953442983623427,42.22000122070313,3.333227371945663,41.16999816894531,-1.230757944775375,41.290000915527344,0.02748814754597917 5122,2021-02-09,42.41999816894531,42.47999954223633,41.900001525878906,42.47999954223633,1981060.0,0.0052132085788743066,18.332824718672516,0.15789790694172565,45.15269936735794,44.90263097586259,-0.8557762010849856,0.011574919433243736,-1.5537532875330626,-2.2246575660559813,19.548906780273015,0.5799980163574219,-0.09625146842537902,0.14149780273437784,-1.5029540834055481,1.7859496888743038,-0.6807281403355816,0.9637237458043373,0.17000198364257812,89.94070285289929,49.734019796536984,0.8222259430699618,2,-0.7899990081787109,-0.6949977874755859,-1.8399982452392578,-1.8349990844726562,3.0,1,0.05256962407334864,1.8500147820364878,42.20000076293945,-1.3953442983623427,42.22000122070313,3.333227371945663,41.16999816894531,0.05256962407334864 5123,2021-02-10,41.86999893188477,42.79999923706055,41.58000183105469,42.79999923706055,2627832.0,-0.012965564846798672,1.6236494745563879,15.49965032742057,40.90907339440708,43.57351811335769,-0.28740293635676295,0.5628668936745811,-0.9783490475810126,-1.6546160109441885,18.931598131877344,1.2199974060058594,-0.2569382472639603,-0.3910013198852482,-2.0454931782355814,1.263490538465085,-1.2182472490604184,0.4362446092899219,-1.2000007629394602,51.052556552955465,13.392435398902933,0.8272459291751671,2,-0.09999847412110086,-0.14499855041504617,-1.289999008178718,-1.2849998474121165,4.210002899169915,2,0.042512601848638365,18.332824718672516,42.41999816894531,1.8500147820364878,42.20000076293945,-1.3953442983623427,42.22000122070313,0.042512601848638365 5124,2021-02-11,42.61999893188477,42.650001525878906,41.84000015258789,41.900001525878906,1908513.0,0.01791258703445675,1.0769196911083614,-0.7741905050985803,48.777500924528226,43.51624800057264,-1.057707375147885,-0.27860064042476296,-1.6982185952924311,-2.377454264550508,17.787533892601665,0.8100013732910156,-0.5201313737235651,0.407998657226571,-1.1337245466234904,1.9497218610766325,-0.36286294469846325,1.1788602591516053,-1.9074007415771561,86.86128134945768,46.53691758800165,0.7708616019250313,2,-0.7699985504150462,-0.5999984741211009,-2.212498664855964,-2.0349998474121165,2.190002441406243,3,0.04528391256556108,1.6236494745563879,41.86999893188477,18.332824718672516,42.41999816894531,1.8500147820364878,42.20000076293945,0.04528391256556108 5125,2021-02-12,43.02999877929688,43.02999877929688,42.18000030517578,42.45000076293945,2357566.0,0.009619893422976533,1.9310392454765613,0.8055557027280501,55.06882212238545,44.515065774639275,-1.2512681780058088,-0.6984185397999596,-2.070123438994891,-2.730648025630394,16.716485248178024,0.8499984741211009,-0.5128802009661797,0.8014986038208107,-0.7690096424159947,2.372006850057616,0.016244480702404474,1.586752726939217,-2.2756525680542055,100.0,53.22129877494426,0.7852541231184031,2,-1.0649986267089915,-0.7749996185302805,-2.5749988555908274,-2.444999694824226,2.0900001525878906,4,0.047176450187836005,1.0769196911083614,42.61999893188477,1.6236494745563879,41.86999893188477,18.332824718672516,42.41999816894531,0.047176450187836005 5126,2021-02-15,42.77000045776367,43.16999816894531,42.61999893188477,43.099998474121094,1461515.0,-0.006042257237021009,1.3404352025452797,-0.5689640430667571,48.735028833733516,44.765416235601485,-0.8151943527337124,-0.5069411491851241,-1.7813582625063589,-2.4198882714312475,15.543155790712992,0.5499992370605398,-0.5658406840776067,0.568500328063962,-0.9411078040800831,2.078108460208007,-0.186303738008057,1.323304394135981,-1.9246281437988273,74.84285330415923,27.260835869507908,0.7548040660720211,2,-0.7350006103515625,-0.5150012969970703,-2.1625003814697266,-2.1850013732910156,2.0900001525878906,0,0.050268826003516454,1.9310392454765613,43.02999877929688,1.0769196911083614,42.61999893188477,1.6236494745563879,41.86999893188477,0.050268826003516454 5127,2021-02-16,43.0,43.2599983215332,42.650001525878906,42.849998474121094,2235105.0,0.00537759036181118,-1.2181886279460112,-0.454552810755199,61.35645577327941,47.579037276285234,-0.9157499152496982,-0.7692945225113519,-1.970620971325232,-2.605576529438558,14.338107890494264,0.6099967956542969,-0.4738492399112886,0.7939998626709013,-0.7250080945180599,2.3130078198598625,0.03449588407642068,1.5535038412653819,-2.0151501347363308,84.52387710291302,30.712819027347884,0.7595039785944798,2,-0.9200000762939453,-0.7450008392333984,-2.3924999237060547,-2.4150009155273438,1.6199989318847727,1,0.06000004258266722,1.3404352025452797,42.77000045776367,1.9310392454765613,43.02999877929688,1.0769196911083614,42.61999893188477,0.06000004258266722 5128,2021-02-17,42.29999923706055,42.97999954223633,42.27999877929688,42.91999816894531,2407408.0,-0.016279087510219892,-1.1212149235615652,-4.133284166624281,51.98169410902705,48.934073642300305,-0.06416160121584369,-0.143601391397155,-1.2381446380141057,-1.8607336028710506,13.027396058148067,0.7200012207031179,-0.37173655801036176,0.13649921417236044,-1.3174718701077168,1.5904702984524377,-0.5904863279676746,0.8634847563123955,-1.1331374952953155,32.394343495126854,-20.618138414983328,0.7269855421400379,2,0.04500007629394531,-0.04500007629394531,-1.6424999237060547,-1.7150001525878906,2.6800003051757812,2,0.07375884132761934,-1.2181886279460112,43.0,1.3404352025452797,42.77000045776367,1.9310392454765613,43.02999877929688,0.07375884132761934 5129,2021-02-18,42.15999984741211,42.79999923706055,42.150001525878906,42.20000076293945,2419486.0,-0.0033096783019744835,-20.667472024415055,0.0645177168382258,62.34001986152719,51.06881284388261,0.2581891417871418,-0.0992639957641046,-1.0398694966594348,-1.6744944966088013,11.253012928775865,0.6499977111816406,-0.30301391915348574,0.053999900817871094,-1.2963274139203378,1.40432721555608,-0.6211637565512333,0.7291635581869755,-0.8256871792654437,0.9007522879657982,-55.71135383486522,0.6751636573691034,2,0.26000022888183594,0.09499931335449219,-1.177499771118164,-1.5750007629394531,3.4000015258789134,3,0.09297917452158622,-1.1212149235615652,42.29999923706055,-1.2181886279460112,43.0,1.3404352025452797,42.77000045776367,0.09297917452158622 5130,2021-02-19,42.40999984741211,42.5,42.09000015258789,42.33000183105469,2203994.0,0.005929791292808684,2.1538653403172088,-1.9999046347510967,62.062618594492335,52.93154588674869,0.042437491491753576,-0.40217477940734625,-1.2178157286396996,-1.8932568070286067,10.268839554073988,0.4099998474121094,-0.09511452749715232,0.3244998931884737,-0.9922176064565349,1.6412173928334823,-0.3338588566340306,0.982858643010978,-0.9216323269945192,27.35044407058179,-32.80698482926039,0.6583587498225056,2,0.010000228881835938,-0.1550006866455078,-1.0275001525878906,-1.6700000762939453,3.3800010681152344,4,0.05659046296896775,-20.667472024415055,42.15999984741211,-1.1212149235615652,42.29999923706055,-1.2181886279460112,43.0,0.05659046296896775 5131,2021-02-22,42.88999938964844,42.97000122070313,41.9900016784668,42.22999954223633,2229733.0,0.011318074604181216,1.3902325559757667,8.250202660817319,62.20181495571099,54.82589206323235,-0.3681026766673128,-0.8742282430726789,-1.6215996914477557,-2.3429021417493203,9.78621523538963,0.9799995422363352,0.10131897881515783,0.7709995269775405,-0.5933566928669123,2.1353557468219933,0.0888214170553141,1.4531776368997669,-1.2599014051415978,70.86614882765332,7.663738371302266,0.6821781099222274,2,-0.4699993133544922,-0.6350002288818359,-1.5074996948242188,-2.1499996185302734,3.7099990844726562,0,0.05199346173864838,2.1538653403172088,42.40999984741211,-20.667472024415055,42.15999984741211,-1.1212149235615652,42.29999923706055,0.05199346173864838 5132,2021-02-23,41.43999862670898,43.22000122070313,41.06999969482422,43.18999862670898,3759580.0,-0.03380743258507535,1.3756854843808322,-2.651515764529087,51.13120427614255,55.96168438342518,1.0373550547975938,0.48070519624126007,-0.10679256838835016,-0.8614097784979862,8.826429090002325,2.1500015258789134,0.16649373453372363,-0.603001213073739,-1.9391555862278977,0.7331531600804198,-1.2710783996508184,0.06507597350334038,1.8199996948242259,17.209240432213377,-46.425307361639014,0.6680771865770788,2,0.7250003814697337,0.8150005340576243,-0.04249954223632102,-0.6450004577636648,5.280002593994155,1,0.08252900813173092,1.3902325559757667,42.88999938964844,2.1538653403172088,42.40999984741211,-20.667472024415055,42.15999984741211,0.08252900813173092 5133,2021-02-24,41.81999969482422,41.97999954223633,41.38000106811523,41.43999862670898,2050743.0,0.009169910248749913,-1.4000122071243433,-0.2171434674944237,54.71699262307243,56.621627905485646,0.7258462197498616,0.12773005611970234,-0.4088207569187503,-1.2132976776546514,8.681907438563984,0.5999984741211009,0.22089819954133816,-0.23600006103515625,-1.557345229448842,1.0853451073785294,-0.8966726452419991,0.4246725231716866,1.4000015258789134,34.883696172885394,-30.53957290263331,0.6606725842068436,2,0.3449993133544922,0.4349994659423828,-0.27500057220458984,-1.0250015258789062,4.700000762939453,2,0.0669535929577516,1.3756854843808322,41.43999862670898,1.3902325559757667,42.88999938964844,2.1538653403172088,42.40999984741211,0.0669535929577516 5134,2021-02-25,41.31999969482422,42.02000045776367,41.31999969482422,41.9900016784668,2210806.0,-0.011956002000207633,-1.0895483297938362,-1.7631581589117775,42.90219206831318,55.26978012169984,1.1421589071105274,0.6018824916368004,0.16527203594894502,-0.6871678732929496,9.172824231845459,0.7000007629394531,0.24843613943842513,-0.7000000000000028,-2.0617942534132396,0.661794253413234,-1.3808971267066212,-0.019102873293384448,1.9000015258789134,11.62789872429513,-49.24573655531059,0.680897126706618,2,0.8449993133544922,0.9349994659423828,0.34749889373779297,-0.5250015258789062,5.834999084472663,3,0.08857695727114345,-1.4000122071243433,41.81999969482422,1.3756854843808322,41.43999862670898,1.3902325559757667,42.88999938964844,0.08857695727114345 5135,2021-02-26,41.060001373291016,41.45000076293945,40.68000030517578,41.0,3876632.0,-0.006292311797034489,-1.1999989100876836,-0.08955402335498784,41.33738302261111,54.44781947601957,1.221812454553259,0.9292116647350213,0.49238919246429447,-0.4069168377671346,9.921178751877344,0.7700004577636719,0.35650439747740137,-0.9724983215332017,-2.2914431059185887,0.3464464628521853,-1.6319707137258987,-0.31302592934050466,2.116999816894541,14.960666580560627,-42.07006604255331,0.6594723921926938,2,0.9099979400634766,0.9049968719482422,0.6924982070922852,-0.18000221252441406,5.6999969482421875,4,0.1095957099243352,-1.0895483297938362,41.31999969482422,-1.4000122071243433,41.81999969482422,1.3756854843808322,41.43999862670898,0.1095957099243352 5136,2021-03-01,42.43999862670898,42.43999862670898,41.66999816894531,41.72000122070313,2783209.0,0.033609284151549845,1.1388978664109621,11.999682115836752,50.12920202287535,53.20034683708579,-0.2345877409102357,-0.36390653517046445,-0.8088725279738824,-1.7608261866957875,10.625084374102093,1.3799972534179616,0.36675619250505775,0.340498924255364,-0.9135379020024246,1.5945357505131525,-0.2865194888735303,0.9675173373842583,0.6371225280761905,69.29124752570367,15.744970892585755,0.6270184131288945,3,-0.48999786376952414,-0.47500038146971946,-0.5124988555908132,-1.5599994659423757,4.7250022888183665,0,0.07893502349715198,-1.1999989100876836,41.060001373291016,-1.0895483297938362,41.31999969482422,-1.4000122071243433,41.81999969482422,0.07893502349715198 5137,2021-03-02,42.36000061035156,42.63999938964844,42.15999984741211,42.38999938964844,1832702.0,-0.0018849674586716159,-1.2325544259328258,-0.0416651213554948,53.37002862337562,53.354606227568965,-0.28487882853573154,-0.232839378630608,-0.6981244131977817,-1.6796897301002431,11.104957102425091,0.4799995422363281,0.2770921201637577,0.22050094604492188,-1.0119285804580613,1.452930472547905,-0.39571381720656973,0.8367157092964135,0.621235710449227,85.71434132214355,30.536826752120163,0.6162147632514898,3,-0.4099998474121094,-0.3950023651123047,-0.1750011444091797,-1.480001449584961,5.689998626708984,1,0.10009437683372924,1.1388978664109621,42.43999862670898,-1.1999989100876836,41.060001373291016,-1.0895483297938362,41.31999969482422,0.10009437683372924 5138,2021-03-03,42.47999954223633,43.08000183105469,42.2400016784668,42.66999816894531,2308682.0,0.002832835933799238,-1.5074842713582144,6.33354526958291,48.94578642035024,51.86635806743819,-0.4209242601280394,-0.2731184359261931,-0.8017862568029273,-1.7938490889612595,11.709332708844203,0.8400001525878906,0.265639449054774,0.28099994659423544,-0.8922258593422043,1.4542257525306752,-0.30561295637398445,0.8676128495624553,-1.7999992370605469,74.99992052719082,22.845788827287095,0.5866129029682187,3,-0.529998779296875,-0.5150012969970703,-0.1874990463256836,-1.6000003814697266,6.005001068115234,2,0.09981171667036204,-1.2325544259328258,42.36000061035156,1.1388978664109621,42.43999862670898,-1.1999989100876836,41.060001373291016,0.09981171667036204 5139,2021-03-04,41.63999938964844,42.2400016784668,41.61999893188477,42.13000106811523,2641922.0,-0.019774015104513043,-1.3396215550933517,2.578974842893532,40.1697245429372,49.433814283932065,0.37722611989206456,0.6365338443052337,0.05415364580390758,-0.9577844158811928,12.46830653081342,0.8600006103515554,0.10733957519442328,-0.5825002670288058,-1.685679547914276,0.5206790138566646,-1.134089907471541,-0.030910626586070578,-0.9119990539550784,39.999936421752665,-5.849946787035961,0.5515896404427368,3,0.3100013732910156,0.3249988555908203,0.49000072479248047,-0.5699996948242188,7.529998779296875,3,0.11719503217207983,-1.5074842713582144,42.47999954223633,-1.2325544259328258,42.36000061035156,1.1388978664109621,42.43999862670898,0.11719503217207983 5140,2021-03-05,40.72000122070313,41.52999877929688,40.72000122070313,41.20000076293945,3913236.0,-0.022094096600155377,-2.3749930461182442,0.9795875470023586,36.739965189000465,46.604719865408676,1.1536010415941789,1.516126488648844,1.0242179913537441,-0.04743077496369352,12.194639173653348,0.9199981689453054,0.041768969722362215,-1.4274984359741154,-2.719234664984306,-0.13576220696392483,-2.0733665504792143,-0.7816303214690166,2.3600006103515554,0.0,-40.43995326152296,0.6458681145050967,3,1.229999542236321,1.24999809265136,1.2424983978271413,0.4699993133544851,7.38999938964843,4,0.15803038717302464,-1.3396215550933517,41.63999938964844,-1.5074842713582144,42.47999954223633,-1.2325544259328258,42.36000061035156,0.15803038717302464 5141,2021-03-08,43.36000061035156,43.36000061035156,41.13999938964844,41.22000122070313,5391906.0,0.06483298896136036,1.0747680877309318,-4.4583363135684655,51.775152381102856,46.6762696548487,-1.5787387117963476,-1.0883110413994501,-1.5407758759393317,-2.6845355850885255,11.981340051515604,2.6399993896484304,-0.02121310238689489,1.154500961303711,-0.24669319253387556,2.5556951151412974,0.45390388438491414,1.8550980382225077,-2.6399993896484304,100.0,62.44565050677657,0.7005970769187934,3,-1.3400001525878906,-1.3400001525878906,-1.397500991821289,-2.1700000762939453,4.729999542236328,0,0.07841323024266611,-2.3749930461182442,40.72000122070313,-1.3396215550933517,41.63999938964844,-1.5074842713582144,42.47999954223633,0.07841323024266611 5142,2021-03-09,44.650001525878906,44.84000015258789,42.91999816894531,43.68999862670898,5386597.0,0.02975094320500027,1.8656742761328085,0.4485996135389753,60.95062469714376,47.36889544085664,-2.6435089708729933,-2.3217152378932298,-2.739234894377887,-3.9717754664346074,12.258314014847132,1.9200019836425781,-0.06882508724220315,2.3330017089843764,0.5555509571755479,4.110452460793205,1.4442763330799622,3.2217270848887907,-3.930000305175774,95.38838165130139,54.81922450489485,0.888725375904414,3,-1.8900012969970703,-1.8900012969970703,-2.660001754760742,-3.460000991821289,3.93499755859375,1,0.05632697208735271,1.0747680877309318,43.36000061035156,-2.3749930461182442,40.72000122070313,-1.3396215550933517,41.63999938964844,0.05632697208735271 5143,2021-03-10,43.650001525878906,44.599998474121094,43.060001373291016,44.599998474121094,5962314.0,-0.02239641580796825,2.2421095745193464,-0.9895771659269017,56.42796652148428,48.871759268986764,-1.5160535345763364,-1.2453755171995766,-1.6909531565024452,-2.9550020616887878,12.55025599532267,1.5900001525878906,-0.1801842485308498,1.2440015792846708,-0.6155674927531152,3.103570651322457,0.3142170432657778,2.173786115303564,-2.7652003479003824,71.11653069859898,24.47498621373549,0.9297845360188937,3,-0.8900012969970703,-0.8900012969970703,-1.6600017547607422,-2.450000762939453,4.484996795654297,2,0.1008017768011531,1.8656742761328085,44.650001525878906,1.0747680877309318,43.36000061035156,-2.3749930461182442,40.72000122070313,0.1008017768011531 5144,2021-03-11,44.54999923706055,44.61000061035156,43.650001525878906,43.97000122070313,3568672.0,0.020618503544565847,1.7428515375938005,-0.6105261889847177,58.74183454672386,50.805587216110396,-2.134117848802177,-2.1010929540972114,-2.5212218131162203,-3.8417642636339338,12.86025065254574,0.9599990844726562,-0.08430882453544086,2.047499275207521,-0.04460008430744722,4.139598634722489,1.0014495954500404,3.0935489549650015,-3.506990100097646,92.96114100217306,42.06678921891017,1.0460496797574839,3,-1.769998550415039,-1.789999008178711,-2.7074995040893555,-3.309999465942383,3.385002136230476,3,0.08832775399954529,2.2421095745193464,43.650001525878906,1.8656742761328085,44.650001525878906,1.0747680877309318,43.36000061035156,0.08832775399954529 5145,2021-03-12,45.06000137329102,45.06000137329102,44.5,44.52999877929688,3167102.0,0.011447859595162813,1.1132023866932763,0.9138007011174583,58.84271903821077,51.77375577336989,-2.254092188038925,-2.5836813175771383,-2.9467162562487346,-4.336548579119672,12.903166411768968,0.5600013732910227,-0.02216132883676636,2.4560012817382884,0.07862140338851731,4.833381160088059,1.2673113425634028,3.644691220913174,-3.865112595703124,100.0,49.499083785451276,1.1886899391748849,3,-2.1700000762939453,-2.1900005340576243,-3.235001564025886,-3.8200016021728587,3.2700004577636648,4,0.09121164381700297,1.7428515375938005,44.54999923706055,2.2421095745193464,43.650001525878906,1.8656742761328085,44.650001525878906,0.09121164381700297 5146,2021-03-15,44.91999816894531,45.22000122070313,44.63000106811523,45.06000137329102,2533650.0,-0.0031070395046347565,1.5652018874339513,-0.26415569646675735,65.87591717230575,53.163298945473244,-1.9280621970187184,-2.3972555284556165,-2.728215003443097,-4.182466166481262,12.845422560232613,0.5900001525879048,0.18749895581282772,2.208498191833499,-0.38509140047883506,4.802087784145833,0.9117033956773284,3.5052929879896695,-3.4932026356152264,86.95640636091605,30.912337582705135,1.2967947961561685,3,-1.9499969482421804,-1.9699974060058594,-3.1049985885620117,-3.6799983978271484,3.660003662109375,0,0.07101519526800892,1.1132023866932763,45.06000137329102,1.7428515375938005,44.54999923706055,2.2421095745193464,43.650001525878906,0.07101519526800892 5147,2021-03-16,45.58000183105469,45.599998474121094,44.72000122070313,45.06000137329102,2703982.0,0.0146928693012649,2.1428824447032766,-3.714203972643558,66.72599132936797,55.138877268697435,-2.328099071082157,-3.008298512324913,-3.2852811178720316,-4.818821318608244,12.778203916622418,0.8799972534179616,0.4739639928546211,2.739501762390134,-0.153833893138291,5.632837417918559,1.292833934625918,4.18616959015435,-3.8497498427347594,99.21272968934211,38.819332672292944,1.4466678277642138,3,-2.420001983642578,-2.44000244140625,-3.807501792907715,-4.340002059936523,3.1599998474121094,1,0.05506797324924828,1.5652018874339513,44.91999816894531,1.1132023866932763,45.06000137329102,1.7428515375938005,44.54999923706055,0.05506797324924828 5148,2021-03-17,45.41999816894531,45.75,45.27000045776367,45.349998474121094,2456535.0,-0.0035103917437835364,-3.1739865985537055,0.13461467923559586,68.80732981727955,58.32083341029103,-1.9078279012381785,-2.7432136384966697,-3.0188529494760417,-4.632346683451857,13.300013248232446,0.4799995422363281,0.6045123535389507,2.4234981536865234,-0.6762151745700038,5.523211481943051,0.8736414895582598,3.973354817814787,-3.30277153204527,84.2856156744208,16.991562868047737,1.5498566641282647,3,-2.18499755859375,-2.204998016357422,-3.7424983978271484,-4.179998397827148,2.920001983642578,2,0.06968298201498668,2.1428824447032766,45.58000183105469,1.5652018874339513,44.91999816894531,1.1132023866932763,45.06000137329102,0.06968298201498668 5149,2021-03-18,46.08000183105469,46.29999923706055,45.29999923706055,45.38999938964844,3585190.0,0.014531124806619555,-1.2988433172853473,9.857220708446867,72.21237790866273,62.26221260136462,-2.0917541396898116,-3.261712561649908,-3.601898865399477,-5.258739008540481,14.15901158238431,1.0,0.7453594139960771,2.8875017166137695,-0.4741704251738028,6.249173858401342,1.2066656457199798,4.568337787507559,-3.526842390582651,87.77791670816917,13.29133321227306,1.6808360708937862,3,-2.3600025177001953,-2.5900020599365234,-4.332501411437988,-4.840002059936523,2.8149986267089844,3,0.04459627623307938,-3.1739865985537055,45.41999816894531,2.1428824447032766,45.58000183105469,1.5652018874339513,44.91999816894531,0.04459627623307938 5150,2021-03-19,44.810001373291016,46.040000915527344,44.66999816894531,45.9900016784668,11046420.0,-0.02756077272782964,1.140631332999547,-1.710139318885449,60.58981507427919,63.2416195672731,-0.20179591525910467,-1.9001106562239158,-2.2735918632702905,-3.9466828217783103,14.873934569157301,1.410003662109375,0.9038870723046983,1.4975011825561495,-1.9174810193056757,4.912483384417975,-0.20998991837475955,3.2049922834870586,-1.7322843612965855,10.778473205720147,-61.706421806067354,1.7074911009309124,3,-0.20000267028808594,-1.3200016021728516,-2.8750009536743164,-3.5700016021728516,3.984996795654297,4,0.06973889543022116,-1.2988433172853473,46.08000183105469,-3.1739865985537055,45.41999816894531,2.1428824447032766,45.58000183105469,0.06973889543022116 5151,2021-03-22,45.11999893188477,45.61000061035156,44.63999938964844,44.70000076293945,2666997.0,0.006918043943165975,-2.5925910227609883,-0.3559305595965534,62.08404552646956,63.36755521497596,-0.2636038416181137,-2.1444218732289,-2.502425367036757,-4.212874067596765,15.064977213603456,0.970001220703125,1.234870569994591,1.6959987640380945,-1.805426245412498,5.197423773488687,-0.05471374068719825,3.446711268763387,-1.5911624083810878,28.915637732415476,-40.16514813319476,1.750712504725296,3,-0.4399986267089915,-1.6299991607666087,-3.0099992752075266,-3.8799991607666087,3.470001220703118,0,0.07114368296009665,1.140631332999547,44.810001373291016,-1.2988433172853473,46.08000183105469,-3.1739865985537055,45.41999816894531,0.07114368296009665 5152,2021-03-23,44.86000061035156,45.47999954223633,44.84000015258789,45.08000183105469,2363142.0,-0.005762374283867278,-3.9230317791014993,-0.523814713896449,60.29411425009411,63.79712718482149,0.03276062371263322,-1.702348794218338,-2.190980171901998,-3.885547217763815,16.558770554171137,0.6399993896484375,1.7082694583409932,1.265000343322754,-2.1617030191115063,4.691703705757014,-0.44835133789437265,2.9783520245398805,-0.9432013069499163,13.253086802754854,-52.80371296985986,1.7133516812171286,3,0.11499977111816406,-1.3700008392333984,-2.715001106262207,-3.6200008392333984,4.095001220703125,1,0.08292468056375202,-2.5925910227609883,45.11999893188477,1.140631332999547,44.810001373291016,-1.2988433172853473,46.08000183105469,0.08292468056375202 5153,2021-03-24,44.61999893188477,45.11999893188477,44.400001525878906,44.58000183105469,2073244.0,-0.005350015051301837,-2.6000076294382226,-0.1818039950062745,63.59487536289189,64.3363539421735,0.47475148093067077,-1.3089323300235662,-1.9138325067725077,-3.583080508399682,17.9333484712845,0.7199974060058665,1.85957260092637,0.8849987030029354,-2.4642793380496357,4.2342767440555065,-0.7896403175233502,2.559637723529221,-0.36955163777088273,11.5788247907439,-55.38740889915119,1.6746390205262864,3,0.7300014495849538,-1.1299991607666087,-2.4524993896484446,-3.3799991607666087,5.08000183105468,2,0.0923353394264188,-3.9230317791014993,44.86000061035156,-2.5925910227609883,45.11999893188477,1.140631332999547,44.810001373291016,0.0923353394264188 5154,2021-03-25,44.97999954223633,44.97999954223633,44.22999954223633,44.4900016784668,2165468.0,0.008068144755026152,2.0612378357337486,12.250834525510461,70.4807356194345,65.6294668956428,0.20356828838303187,-1.4552893880371585,-2.2762262647119798,-3.8723000668471883,19.387137360498325,0.75,1.807423194232193,1.0619993209838867,-2.1278502679109152,4.251848909878689,-0.5329254734635143,2.6569241154312877,1.3199996948242188,41.43643264956869,-32.59605037183037,1.5949247944474017,3,0.2849998474121094,-1.489999771118164,-2.6800003051757812,-3.739999771118164,3.6650009155273438,3,0.0746998809370043,-2.6000076294382226,44.61999893188477,-3.9230317791014993,44.86000061035156,-2.5925910227609883,45.11999893188477,0.0746998809370043 5155,2021-03-26,45.56000137329102,45.65999984741211,45.22000122070313,45.29999923706055,1863666.0,0.012894660670462521,-1.0952406902815992,0.5306189178668888,63.18942864265181,65.33096817012569,-0.3330763726400576,-1.7717135394127226,-2.8229168577201307,-4.391799977730749,20.450818485574285,0.6800003051757812,1.904581157129023,1.41700115203858,-1.5511606844935457,4.3851629885707055,-0.06707976622748646,2.9010820703046463,0.6985978698730406,93.00710120416412,21.33982429393953,1.484080918266064,3,-0.29500198364258523,-2.0700016021728587,-3.2225017547607493,-4.320001602172859,5.3199996948242045,4,0.0732001532912101,2.0612378357337486,44.97999954223633,-2.6000076294382226,44.61999893188477,-3.9230317791014993,44.86000061035156,0.0732001532912101 5156,2021-03-29,45.790000915527344,45.86999893188477,45.38999938964844,45.7400016784668,1643511.0,0.005048277772246923,3.5715271848714183,0.1923031779101447,57.82965103971259,64.34248591571955,-0.4768317872756995,-1.831787818386701,-3.0359108931137655,-4.571321297776848,21.871252406717222,0.47999954223633523,1.9099283521228045,1.4795005798339815,-1.4619884221383046,4.420989581806268,0.008756078847838467,2.9502450808201246,0.42802633361816333,95.12207035792997,25.362510292956458,1.4707445009861446,3,-0.5250015258789062,-2.3000011444091797,-3.4525012969970703,-4.55000114440918,5.709999084472656,0,0.06562562116916171,-1.0952406902815992,45.56000137329102,2.0612378357337486,44.97999954223633,-2.6000076294382226,44.61999893188477,0.06562562116916171 5157,2021-03-30,46.599998474121094,46.65999984741211,45.9000015258789,45.9000015258789,1810348.0,0.017689398174243864,-1.1714332425067882,14.000152590219109,70.80389367503778,64.56432634435934,-1.2593625299333482,-2.4325674636708925,-3.806244868121823,-5.3342403479392,23.345487978813228,0.8699989318847656,1.899789144736424,2.077498245239255,-0.8831976832459603,5.03819417372447,0.5971502809966509,3.557846209481859,-2.3699989318847656,97.53080799359508,26.788603394576214,1.4803479642426065,3,-1.154998779296875,-2.9299983978271484,-4.26249885559082,-5.35999870300293,4.400001525878906,1,0.0427039000778493,3.5715271848714183,45.790000915527344,-1.0952406902815992,45.56000137329102,2.0612378357337486,44.97999954223633,0.0427039000778493 5158,2021-03-31,46.72000122070313,46.84000015258789,46.5099983215332,46.52999877929688,2840644.0,0.002575166319987776,-1.8695392576373986,0.2714332425068092,67.19489908006187,64.00682869673702,-1.313718712162263,-2.338530681798403,-3.8921089667208975,-5.423872015171106,24.47844864204447,0.3300018310546875,1.825770393066449,1.9855009078979577,-0.9665899711748125,4.937591786970728,0.5094554683615726,3.461546347434343,-2.441401672363291,95.4023408496983,26.335896726282854,1.4760454395363847,3,-1.1850013732910227,-2.960000991821296,-4.510002136230476,-5.480001449584968,4.729999542236321,2,0.047838196745618955,-1.1714332425067882,46.599998474121094,3.5715271848714183,45.790000915527344,-1.0952406902815992,45.56000137329102,0.047838196745618955 5159,2021-04-01,46.52000045776367,46.84500122070313,46.4000015258789,46.76499938964844,2270728.0,-0.004280838135998,1.197515282238688,-1.289451493735946,62.16662809593675,64.18203014358787,-1.167517431363784,-1.8489856111172145,-3.6647477796265804,-5.195312885215991,26.40296276891426,0.44499969482423296,1.6797351641297382,1.5415000915527344,-1.126708332995264,4.209708516100733,0.20739587927873515,2.8756043038267336,-2.138944885253906,79.99995304987937,14.233106412144167,1.3341042122740006,4,-0.9825000762939453,-2.7574996948242188,-4.310001373291016,-5.280000686645508,3.8100013732910156,3,0.06835770150223786,-1.8695392576373986,46.72000122070313,-1.1714332425067882,46.599998474121094,3.5715271848714183,45.790000915527344,0.06835770150223786 5160,2021-04-06,47.15499877929688,47.43500137329102,46.67499923706055,47.0,2562907.0,0.013650006777401913,1.125868305643564,-0.6326508369015471,67.2055199374144,64.75108285591507,-1.6035242726824706,-2.0840204085632834,-4.248646192904637,-5.783240322388274,28.367977198480876,0.9150009155273509,1.5372573095975213,1.8547485351562543,-0.11067455446936236,3.820171624781871,0.872036990343446,2.8374600799690626,-2.626106467895518,86.30795489521256,22.262191112423324,0.9827115448128098,4,-1.3224983215332102,-3.0974979400634837,-4.944999694824226,-5.914999008178718,2.9250030517578054,1,0.03159795816007871,1.197515282238688,46.52000045776367,-1.8695392576373986,46.72000122070313,-1.1714332425067882,46.599998474121094,0.03159795816007871 5161,2021-04-07,46.7599983215332,47.21500015258789,46.7599983215332,47.16999816894531,1666685.0,-0.008376640186386841,-1.2195219531257269,-2.645181138019174,59.4702659079734,64.659544151235,-1.0632359658648909,-1.4980459939175361,-3.78673949383559,-5.31169241886343,29.894240667525523,0.4550018310546875,1.2725886256297514,1.289748191833496,-0.5534192313578785,3.1329156150248707,0.3681644802378088,2.2113319034291834,-1.9986172851806643,56.02585544905323,-3.4239877002423853,0.9215837115956856,4,-0.9274978637695312,-2.6824970245361257,-4.792499542236328,-5.519998550415039,3.6000022888183594,2,0.08810955719570135,1.125868305643564,47.15499877929688,1.197515282238688,46.52000045776367,-1.8695392576373986,46.72000122070313,0.08810955719570135 5162,2021-04-08,47.165000915527344,47.165000915527344,46.6349983215332,47.0,2593415.0,0.00866130471625004,5.42423822074259,-0.4024414071586077,63.474911982203146,64.64621488671402,-1.2369702504625408,-1.7971091099432002,-4.142606211984358,-5.641805504416787,30.419618205946385,0.5300025939941406,1.275793061331676,1.5690008163452163,-0.37874419936634496,3.5167458320567775,0.5951283084894357,2.542873324200997,-2.189730252219725,73.91299540393379,16.877478019567064,0.9738725078557801,4,-1.3325004577636719,-3.0874996185302663,-5.207501411437988,-5.730001449584961,3.9650001525878835,3,0.09191135376498027,-1.2195219531257269,46.7599983215332,1.125868305643564,47.15499877929688,1.197515282238688,46.52000045776367,0.09191135376498027 5163,2021-04-09,48.04999923706055,48.24499893188477,46.91999816894531,47.10499954223633,2872147.0,0.01876387796786516,-1.0152065444418767,5.727239099274056,64.70147150506864,64.00407442956227,-1.7704366036626595,-2.4617861902313507,-4.9220388087841656,-6.447285142587191,31.217349049600084,1.3250007629394602,1.2624846506016354,2.233999252319336,0.21893347577348266,4.249065028865189,1.2264663640464093,3.2415321405922626,-2.8779501169542527,89.43089598990987,34.78522722645097,1.0075328882729253,4,-1.3174991607665945,-3.5674991607665945,-6.092499732971191,-6.614999771118164,2.9099998474121094,4,0.06139439770613242,5.42423822074259,47.165000915527344,-1.2195219531257269,46.7599983215332,1.125868305643564,47.15499877929688,0.06139439770613242 5164,2021-04-12,48.48500061035156,48.67499923706055,48.11999893188477,48.25,2511369.0,0.0090530984432462,-1.2424130330913876,0.2486779748593204,81.32990780337877,66.01968322519859,-1.8505758282884273,-2.726669558469787,-5.259717354188496,-6.798632686117784,32.13566391283896,0.625,1.3155260907348065,2.472250556945802,0.22285660094826198,4.721644512943342,1.3475535789470285,3.596947534944576,-3.005656509067421,90.68634600784631,29.23218838109662,1.1246969779987712,4,-1.4525012969970703,-3.7875003814697266,-6.527501106262207,-6.864999771118164,3.3950004577636648,0,0.06115293627437568,-1.0152065444418767,48.04999923706055,5.42423822074259,47.165000915527344,-1.2195219531257269,46.7599983215332,0.06115293627437568 5165,2021-04-13,49.16999816894531,49.334999084472656,48.56999969482422,48.67499923706055,2692546.0,0.014128030318050655,-1.1702171407546087,2.106372962794624,82.4519082345474,68.75548958018024,-2.2011141818693503,-3.2548466038630863,-5.7977731393391,-7.392589176003803,32.92834101996299,0.8499984741210938,1.3848138184831242,2.9517482757568345,0.34609432261746065,5.557402228896208,1.6489212991871511,4.254575252326518,-3.3071754513680034,93.88885670729553,27.14897493233555,1.3028269765696867,4,-1.5524978637695312,-4.142498016357422,-7.212498664855957,-7.499998092651367,1.8400001525878906,1,0.023591696264125606,-1.2424130330913876,48.48500061035156,-1.0152065444418767,48.04999923706055,5.42423822074259,47.165000915527344,0.023591696264125606 5166,2021-04-14,48.11000061035156,49.20000076293945,47.88999938964844,49.18999862670898,2789621.0,-0.021557811634478008,1.3818157227622512,-2.1818188824068723,73.0823833618532,69.00865510093752,-0.8687774967723527,-2.0486434713345005,-4.609470354146815,-6.249025506959313,33.31555041504262,1.3100013732910156,1.3399969926886257,1.732250595092772,-0.9287449425626733,4.393246132748217,0.4017528262650458,3.062748363920498,-1.7610732014089052,54.62969896395678,-18.096158587118815,1.330497768827723,4,-0.24250030517578125,-2.8725013732910156,-6.15000057220459,-6.440000534057617,3.5900001525878906,2,0.04094785274808843,-1.1702171407546087,49.16999816894531,-1.2424130330913876,48.48500061035156,-1.0152065444418767,48.04999923706055,0.04094785274808843 5167,2021-04-15,48.09000015258789,48.61999893188477,48.040000915527344,48.20000076293945,2033081.0,-0.0004157234984396574,-4.523814713896526,0.10185260406548642,75.43989278574699,69.9247655126803,-0.6874902697103948,-1.9299059779262322,-4.473581238191329,-6.146163906594353,33.48174173861026,0.579998016357429,1.3927994288059864,1.5867502212524442,-1.1514649382200588,4.324965380724947,0.21764264151619273,2.9558578009886958,-1.323022709071033,48.447268740976625,-30.690841756612087,1.3691075797362529,4,-0.22249984741210938,-1.9625015258789062,-6.069999694824219,-6.420000076293945,4.020000457763672,3,0.047203170109399784,1.3818157227622512,48.11000061035156,-1.1702171407546087,49.16999816894531,-1.2424130330913876,48.48500061035156,0.047203170109399784 5168,2021-04-16,48.584999084472656,48.59500122070313,48.0250015258789,48.1150016784668,2810834.0,0.010293178006116621,1.326521397264317,-4.2726799833541405,75.91661085853464,71.45254137519117,-0.9947241761137064,-2.2932073414778387,-4.835845954508287,-6.557136819910902,33.554502509907294,0.569999694824233,1.522445541623938,1.9234991073608398,-0.9151083847969019,4.762106599518582,0.5041953612819725,3.342802853439707,-1.4584986112219838,48.09687485150397,-34.3309600805494,1.4193037460788693,4,-0.6000003814697266,-2.3874988555908203,-5.82499885559082,-6.35999870300293,5.0149993896484375,4,0.05238246437378091,-4.523814713896526,48.09000015258789,1.3818157227622512,48.11000061035156,-1.1702171407546087,49.16999816894531,0.05238246437378091 5169,2021-04-19,48.1349983215332,48.58000183105469,47.98500061035156,48.57500076293945,2075802.0,-0.009262133815358453,1.644422969330146,-0.9361805741556892,68.86445494239653,71.63686748685586,-0.3258063908669513,-1.772220288976385,-4.2517346931197295,-6.037328139572793,33.27287287961044,0.5999984741210938,1.4807798117205522,1.370748519897461,-1.527379590938665,4.268876630733587,-0.078315535520602,2.819812575315524,-0.6993080427114506,16.95494696381713,-61.485344380191314,1.4490640554180618,4,-0.14999961853027344,-1.6424980163574219,-5.374998092651367,-5.909997940063477,6.055000305175774,0,0.05868912145937877,1.326521397264317,48.584999084472656,-4.523814713896526,48.09000015258789,1.3818157227622512,48.11000061035156,0.05868912145937877 5170,2021-04-20,47.93500137329102,48.70500183105469,47.93500137329102,48.05500030517578,2482126.0,-0.004154917528120361,-11.833455192804275,0.2727233319461622,65.78368094171172,72.33835804616011,-0.003945345238697939,-1.3977664755083197,-3.951036076018447,-5.756002181122547,33.8109599160977,0.7700004577636648,1.4799462057990311,1.0145015716552805,-1.7749234651289783,3.8039266084395393,-0.3802109467368524,2.4092140900474135,-0.23340786167814542,3.4352623256821637,-69.88368319678527,1.3947125183921307,4,0.04999732971190696,-1.1525020599365305,-5.165000915527351,-5.710000991821296,8.544998168945305,1,0.08229893776580388,1.644422969330146,48.1349983215332,1.326521397264317,48.584999084472656,-4.523814713896526,48.09000015258789,0.08229893776580388 5171,2021-04-21,48.33000183105469,48.50500106811523,47.60499954223633,48.165000915527344,1955931.0,0.008240334754298306,2.495155699090466,-1.3750198683918544,63.5580258753777,72.3475929231795,-0.17077971866854114,-1.6231720050632106,-4.238023901648745,-6.081719855579621,34.22957354288058,0.9000015258788991,1.5575324237253625,1.2490018844604478,-1.4727979778042197,3.9708017467251153,-0.11189804667188952,2.609901815592785,1.0049972534179688,65.9091618433966,-4.167569797527236,1.3608999311323353,4,-0.20250320434570312,-1.5475025177001953,-5.450000762939453,-5.995000839233398,7.4199981689453125,2,0.05545202542815697,-11.833455192804275,47.93500137329102,1.644422969330146,48.1349983215332,1.326521397264317,48.584999084472656,0.05545202542815697 5172,2021-04-22,48.58000183105469,48.77000045776367,48.46500015258789,48.68500137329102,1887498.0,0.005172770339920918,1.2182024996878857,-0.6363573311139284,64.28573102787126,72.30139953682423,-0.22233452993111058,-1.6655847736138156,-4.381971520199862,-6.265229739090785,34.74241399645453,0.4399986267089844,1.5555979759848313,1.3130018234252958,-1.2748715962599704,3.900875243110562,0.01906511358266272,2.606938533267929,0.7203972625732433,83.69111782002501,16.123175094322434,1.2939367098426315,4,-0.11000251770019531,-1.7975025177001953,-5.620000839233398,-6.165000915527344,7.219997406005859,3,0.06422393607013643,2.495155699090466,48.33000183105469,-11.833455192804275,47.93500137329102,1.644422969330146,48.1349983215332,0.06422393607013643 5173,2021-04-23,48.7400016784668,48.86000061035156,48.22999954223633,48.34000015258789,1938152.0,0.0032935331696473114,-1.0322525072294346,-3.8095549500451553,67.15613152759025,70.72653550618108,-0.30638403022000205,-1.58221959521223,-4.414142371580837,-6.3579324031661315,35.723191811647915,0.6300010681152344,1.6634030340837924,1.2670015335082994,-1.0782319334106774,3.612235000427276,0.09438480004880745,2.4396182669677913,0.5264894241333025,90.43834025854811,23.433249631077487,1.1726167334594895,4,-0.2700023651123047,-1.9575023651123047,-5.590002059936523,-6.135002136230469,7.029998779296875,4,0.0691423638865738,1.2182024996878857,48.58000183105469,2.495155699090466,48.33000183105469,-11.833455192804275,47.93500137329102,0.0691423638865738 5174,2021-04-26,48.34000015258789,49.03499984741211,48.22999954223633,48.81499862670898,1751251.0,-0.008206842677554227,-1.3165486579944015,-1.1874916553815458,59.50282263269918,68.17663710597571,0.07921662244202565,-0.967176266987309,-3.9125027861875594,-5.894511920998255,37.023665893404825,0.8050003051757812,1.7087571027543689,0.6989999771118178,-1.3579639005319777,2.7559638547556133,-0.32948196171007993,1.7274819159337156,0.8932611188049364,51.398633111565196,-12.620951729789375,1.0284819388218975,4,0.0625,-1.5575008392333984,-5.114999771118164,-5.659999847412109,7.569999694824219,0,0.108812542509924,-1.0322525072294346,48.7400016784668,1.2182024996878857,48.58000183105469,2.495155699090466,48.33000183105469,0.108812542509924 5175,2021-04-27,48.89500045776367,48.93500137329102,48.15999984741211,48.68500137329102,3194815.0,0.011481181287213316,4.3448212359578,-0.44210475593889204,66.69275415918544,67.4666783056793,-0.5798743462470597,-1.3275820505559537,-4.370537865932718,-6.380944727281246,37.800340788852296,0.7750015258789134,1.6936543831008777,1.0872503280639663,-0.7924795864540073,2.96698024258194,0.14738537080497593,2.0271152853229566,0.3056955790460236,90.20983498103323,24.138974602811558,0.9398649572589877,4,-0.5750007629394531,-2.1125011444091797,-5.290000915527344,-5.940000534057617,7.354999542236328,1,0.10829324305905708,-1.3165486579944015,48.34000015258789,-1.0322525072294346,48.7400016784668,1.2182024996878857,48.58000183105469,0.10829324305905708 5176,2021-04-28,48.79499816894531,49.75,48.59500122070313,49.30500030517578,2147261.0,-0.002045245687332442,-1.5384699224481482,-2.4285921889192466,63.38257991451067,66.12697687554193,-0.41626105595322827,-1.0444599531573928,-4.16435136874594,-6.215773129419851,38.68703972893716,1.154998779296868,1.5367433427680481,0.8369981765747099,-0.8322546026705098,2.5062509558199295,0.0023717869520964996,1.6716245661973232,-1.1899986267089844,39.9369975216466,-24.103300160990685,0.8346263896226102,4,-0.11749839782714844,-1.8049983978271484,-4.744998931884766,-5.5449981689453125,7.855003356933587,2,0.15749567909978923,4.3448212359578,48.89500045776367,-1.3165486579944015,48.34000015258789,-1.0322525072294346,48.7400016784668,0.15749567909978923 5177,2021-04-29,48.59000015258789,49.00500106811523,48.32500076293945,48.849998474121094,2498113.0,-0.0042012096331605076,1.3859512926390527,0.5097984950708334,54.99076997711181,63.801883444272725,-0.1484951858591188,-0.7196275816512667,-3.8607766576232194,-5.941825108322853,38.90304594775409,0.6800003051757741,1.2901500611109427,0.5325000762939425,-1.0297300260221647,2.0947301786100496,-0.2486149748641111,1.313615127451996,-0.9421006011962874,27.04404175533638,-32.388912496714624,0.7811150511580537,4,0.08749961853027344,-1.6000003814697266,-4.505000114440918,-5.105001449584961,8.579998016357422,3,0.14735541932347096,-1.5384699224481482,48.79499816894531,4.3448212359578,48.89500045776367,-1.3165486579944015,48.34000015258789,0.14735541932347096 5178,2021-04-30,48.95500183105469,49.26499938964844,48.79999923706055,48.81499862670898,3419877.0,0.0075118682305119755,-4.470526197688769,-0.5384773390847876,54.40076351146697,62.19480661861389,-0.509021542284998,-0.9577054738077635,-4.0983612826638165,-6.235533316000421,39.083435694898455,0.6749992370605469,1.1732158860369069,0.7857517242431626,-0.6910526895928584,2.2625561380791837,0.047349517325152135,1.5241539311611731,-1.2650602706909169,50.000119959021994,-5.253138330135222,0.7384022069180107,4,-0.27750205993652344,-1.9650020599365234,-4.722501754760742,-5.470003128051758,7.804996490478516,4,0.13982222755558604,1.3859512926390527,48.59000015258789,-1.5384699224481482,48.79499816894531,4.3448212359578,48.89500045776367,0.13982222755558604 5179,2021-05-03,49.70000076293945,49.70000076293945,49.04499816894531,49.22000122070313,1787026.0,0.015218035012148023,1.729180077724531,3.4284896869292867,54.907433505913154,60.98633468130294,-1.1272181089141,-1.5307330508973678,-4.700145855544676,-6.89093015748832,39.54535459003925,0.7449989318847656,1.0619867427522038,1.3717506408691378,-0.04075527965898118,2.7842565613972567,0.6654976806050783,2.0780036011331973,-1.9688580337829578,96.85539419734219,44.56885509634169,0.7062529602640607,5,-1.022500991821289,-2.710000991821289,-5.280000686645508,-6.215002059936523,6.969997406005859,0,0.12213278876547884,-4.470526197688769,48.95500183105469,1.3859512926390527,48.59000015258789,-1.5384699224481482,48.79499816894531,0.12213278876547884 5180,2021-05-04,48.64500045776367,49.89500045776367,48.33000183105469,49.79999923706055,3487740.0,-0.02122736999960928,1.3271333923263675,-2.4062497516471124,54.958292882461386,60.030808793201125,0.04368037778958467,-0.377749496030674,-3.519297097518688,-5.746762685759691,39.23491018983665,1.5649986267089844,0.8767138954279119,0.2422502517700167,-1.0627908603474054,1.5472913638874388,-0.4102703042886944,0.8947708078287278,-0.8734805831903074,20.382150129019404,-30.302301338547775,0.6525205560587122,5,0.38249969482421875,-1.0874996185302734,-4.267500877380371,-5.160001754760742,7.685001373291016,1,0.14934729820706494,1.729180077724531,49.70000076293945,-4.470526197688769,48.95500183105469,1.3859512926390527,48.59000015258789,0.14934729820706494 5181,2021-05-05,50.88000106811523,51.29999923706055,49.14500045776367,49.474998474121094,4352803.0,0.04594512466480727,-1.0871672759718247,-1.216453747985303,68.3311477776508,60.48029954317663,-2.002106303278886,-2.4119244815225613,-5.615357817551818,-7.880131513177254,39.26281591045683,2.654998779296875,0.8426140139930851,2.2712507247924734,0.7718265971672409,3.770674852417706,1.5215386609798571,3.0209627886050896,-3.0235419702142536,85.88240724831296,33.472665931798744,0.7497120638126166,5,-1.1500015258788991,-2.535001754760735,-6.5025014877319265,-7.395002365112298,6.2399978637695455,2,0.10554242962172355,1.3271333923263675,48.64500045776367,1.729180077724531,49.70000076293945,-4.470526197688769,48.95500183105469,0.10554242962172355 5182,2021-05-06,51.5,51.5,50.13999938964844,50.52999877929688,3737842.0,0.01218551334255591,1.804121440931257,0.6903910532617622,68.84292621532748,60.66772117514743,-2.418696431174922,-2.8359025212789675,-6.03960276761466,-8.391945571860013,39.52958291043971,1.3600006103515625,0.8755689126106247,2.674499702453616,0.838336843734858,4.510662561172374,1.7564182730942406,3.5925811318129917,-3.4369284937494484,100.0,45.10134163557717,0.9180814293593774,5,-1.6700000762939453,-2.799999237060547,-7.122500419616699,-8.01500129699707,5.400001525878899,3,0.10000002962871646,-1.0871672759718247,50.88000106811523,1.3271333923263675,48.64500045776367,1.729180077724531,49.70000076293945,0.10000002962871646 5183,2021-05-07,51.0,51.349998474121094,50.72000122070313,51.099998474121094,4563631.0,-0.009708737864077666,1.0999961852930094,-0.10309108069844342,68.40078185370284,61.656383310814505,-1.7482494348852882,-2.217243383594507,-5.357873250879585,-7.781897423168999,39.1117731535955,0.7799987792968679,0.9047907154741708,2.0269996643066435,-0.009846119269766973,4.063845447883054,1.0085767725184382,3.0454225560948487,-2.66197421424949,84.22712022681216,23.51557657939839,1.0184228917882034,5,-1.1700000762939453,-2.049999237060547,-6.442500114440918,-7.335000991821289,6.009998321533203,4,0.12098035625382964,1.804121440931257,51.5,-1.0871672759718247,50.88000106811523,1.3271333923263675,48.64500045776367,0.12098035625382964 5184,2021-05-10,51.45000076293945,51.70000076293945,51.0,51.08000183105469,1838455.0,0.008823544371361791,-1.64149938461317,-3.7000457770656903,71.87304161555083,62.23197080596621,-1.911743706879399,-2.565245948181669,-5.601049619393038,-8.117956429706197,38.50869129628512,0.7000007629394531,0.9287720961128016,2.3287504196166964,0.027064784067270864,4.630436055166122,1.1779076018419872,3.4795932373914056,-2.8590170400489825,92.58160002263917,23.607758975867952,1.1508428177747114,5,-1.4375,-2.3999996185302734,-6.8025007247924805,-7.695001602172852,5.759998321533203,0,0.10320694810210096,1.0999961852930094,51.0,1.804121440931257,51.5,-1.0871672759718247,50.88000106811523,0.10320694810210096 5185,2021-05-11,50.33000183105469,50.849998474121094,49.974998474121094,50.72000122070313,2857699.0,-0.021768686399933457,1.6923329733790318,-1.0540554473003398,61.415522330344,62.01340885216992,-0.6333911624401267,-1.4270522965473091,-4.27459470217309,-6.8920861074007576,37.02254690632541,1.4750022888183594,0.8996479310295911,1.1507513046264677,-1.2137122716602136,3.515214880913149,-0.03148048351687294,2.3329830927698083,-1.4281164041593186,46.37969595895954,-22.03245167985815,1.1822317881433406,5,-0.3175010681152344,-1.1625022888183594,-5.680001258850098,-6.572502136230469,6.6699981689453125,1,0.12596852984771223,-1.64149938461317,51.45000076293945,1.0999961852930094,51.0,1.804121440931257,51.5,0.12596852984771223 5186,2021-05-12,50.08000183105469,50.75,49.79999923706055,50.13999938964844,2347291.0,-0.00496721619123297,-2.0645050144588692,0.15384013459055237,58.561641747757996,62.41017238224171,-0.2033263994643093,-1.0771220812440276,-3.861275306074596,-6.539467719161024,36.367100572766695,0.9500007629394531,0.9674928797214477,0.8022512435913072,-1.538678859743186,3.1431813469258003,-0.36821380807594295,1.9727162952585573,-0.8983048705549095,14.73696679609857,-49.60506482362207,1.1704650516672483,5,-0.06500053405761719,-0.9125022888183594,-5.135001182556152,-6.027502059936523,6.199996948242195,2,0.1248003149257948,1.6923329733790318,50.33000183105469,-1.64149938461317,51.45000076293945,1.0999961852930094,51.0,0.1248003149257948 5187,2021-05-13,50.36000061035156,50.59000015258789,49.00500106811523,49.2750015258789,1883506.0,0.005591029733614139,1.0517811817921536,-18.08405391658201,59.12161451028185,62.93471138211003,-0.23003769896295267,-1.2420173477766099,-3.9687548171012565,-6.738288496601342,35.342030207985836,1.5849990844726634,0.9512267442039075,0.96875,-1.3497181521209995,3.2872181521209995,-0.19048407606049977,2.1279840760604998,1.3400001525878906,50.27828184317147,-10.31814446184066,1.1592340760604982,5,-0.3449993133544922,-1.1925010681152344,-5.404999732971191,-6.307500839233398,6.8899993896484375,3,0.1342334837093644,-2.0645050144588692,50.08000183105469,1.6923329733790318,50.33000183105469,-1.64149938461317,51.45000076293945,0.1342334837093644 5188,2021-05-14,51.13000106811523,51.13000106811523,50.38999938964844,50.81000137329102,2535126.0,0.015289921533586881,3.625014901175566,0.2949308431718469,65.08108602987751,64.06511721810607,-0.7365223343396607,-1.9094764951817353,-4.557600076510873,-7.429952582260263,34.44457595486124,0.7700004577636648,1.0018322109435474,1.6115003585815373,-0.7982172092959203,4.021217926458995,0.40664157464281203,2.8163591425202625,0.5160997009277395,78.84973063563176,16.383881467600148,1.2048587839387281,5,-1.114999771118157,-1.8200016021728445,-6.175000190734856,-7.077501296997063,6.349998474121101,4,0.11284960565670432,1.0517811817921536,50.36000061035156,-2.0645050144588692,50.08000183105469,1.6923329733790318,50.33000183105469,0.11284960565670432 5189,2021-05-17,50.959999084472656,51.54999923706055,50.959999084472656,51.20000076293945,1916736.0,-0.003324896931179322,-3.9166335532067076,-0.7500059604701952,61.646916163168335,64.80829758262907,-0.412357459473796,-1.598960533819458,-4.177603446015837,-7.177336650371899,33.6779596089494,0.5900001525878906,1.1466361008674681,1.300248336791995,-1.0991733627133442,3.6996700362973343,0.10053748703932541,2.4999591865446646,0.6332796905517526,76.8172661266631,17.123031509041283,1.1997108497526692,5,-0.6074981689453125,-1.3074989318847656,-5.352499008178704,-6.502500534057617,6.1599998474121165,0,0.11872055231068401,3.625014901175566,51.13000106811523,1.0517811817921536,50.36000061035156,-2.0645050144588692,50.08000183105469,0.11872055231068401 5190,2021-05-18,51.88000106811523,52.18999862670898,51.27000045776367,51.27999877929688,2770772.0,0.018053414446055127,-1.967741141580864,-2.4999920527695507,65.9267034678882,64.54113710376656,-0.922195454693103,-2.3275963671176925,-4.842931816281528,-7.986501584614103,32.948511806601566,1.229999542236321,1.3097715967345849,2.0230003356933537,-0.42749548045646435,4.473496151843172,0.7977524276184482,3.248248243768259,-2.875,90.26694517371557,26.91386342534622,1.2252479080749075,5,-1.282501220703125,-1.982501983642571,-6.015001296997063,-7.207502365112298,6.4300003051757955,1,0.10273704523173532,-3.9166335532067076,50.959999084472656,3.625014901175566,51.13000106811523,1.0517811817921536,50.36000061035156,0.10273704523173532 5191,2021-05-19,51.0099983215332,51.66999816894531,50.540000915527344,51.31000137329102,2640441.0,-0.0167695205988867,1.215688181131398,-0.5000031789022852,61.6908055161596,63.74645702608123,-0.035552052492207054,-1.3138839739255133,-3.8082222380583133,-7.01294865915753,32.41710766925466,1.3400001525878835,1.4079271529866446,1.0189977645874038,-1.3723011568256709,3.4102966860004784,-0.1766516961191371,2.2146472252939446,-1.9412973022460989,62.9512963992107,-4.788311507435715,1.1956494607065384,5,-0.41249847412110086,-1.1124992370605469,-4.687498092651367,-6.007499694824219,6.80000305175782,2,0.11742799207147181,-1.967741141580864,51.88000106811523,-3.9166335532067076,50.959999084472656,3.625014901175566,51.13000106811523,0.11742799207147181 5192,2021-05-20,51.70000076293945,51.9000015258789,51.18000030517578,51.52000045776367,2613210.0,0.013526807765350757,1.4827549919760432,-0.5999949137887046,62.85712958420008,63.13049566280315,-0.7757827329192537,-1.8531723225367784,-4.3636910088328165,-7.594337329285864,31.714390185036258,0.890003204345696,1.6198380176005003,1.5530002593994112,-0.8577222642105582,3.9637227830093806,0.34763899759443007,2.7583615212043924,-2.5688737915039113,72.77788491901211,2.6789193309605253,1.205361261804984,5,-1.1025009155273509,-1.8025016784667969,-5.147500991821289,-6.692501068115234,5.989997863769524,3,0.08858796806131863,1.215688181131398,51.0099983215332,-1.967741141580864,51.88000106811523,-3.9166335532067076,50.959999084472656,0.08858796806131863 5193,2021-05-21,52.11000061035156,52.2599983215332,51.66999816894531,51.709999084472656,2495073.0,0.00793036443639683,-1.4583167766033538,2.2222269317170347,61.6537622515699,61.99502017791638,-1.130672995485149,-2.1057164600644995,-4.599381237613727,-7.908842457140551,31.450044275053102,0.5900001525878906,1.547828046909217,1.7945001602172823,-0.6725841509860899,4.2615844714206546,0.5609580046155997,3.028042315818965,-2.9176962058105502,91.27918968610761,23.54998861431133,1.2335421556016848,5,-1.4775009155273438,-2.177501678466797,-5.11250114440918,-7.102500915527344,6.41999816894532,4,0.09863748473315859,1.4827549919760432,51.70000076293945,1.215688181131398,51.0099983215332,-1.967741141580864,51.88000106811523,0.09863748473315859 5194,2021-05-25,53.599998474121094,53.65999984741211,52.9900016784668,53.06999969482422,3623553.0,0.028593318870035578,1.0615279880746975,1.3249918937992333,72.99301884193997,63.281408679204816,-2.5519903146315315,-3.3533726130179318,-5.923175745863148,-9.288762017177845,31.349291260827584,1.5499992370605469,1.457568253107766,3.021498107910155,0.32987971507323977,5.71311650074707,1.6756889114916973,4.367307304328612,-4.284986312900394,98.07687840281505,23.352365430544893,1.345809196418457,5,-2.267498016357422,-2.967498779296875,-6.508749008178711,-8.592498779296875,3.7600021362304688,1,0.07238808168975153,-1.4583167766033538,52.11000061035156,1.4827549919760432,51.70000076293945,1.215688181131398,51.0099983215332,0.07238808168975153 5195,2021-05-26,54.18999862670898,54.43999862670898,53.77000045776367,53.79999923706055,3263183.0,0.011007465846715414,-1.9777898341866695,0.7358495998157291,68.12703060446839,64.34422966328376,-2.834999188052187,-3.7169134378439495,-6.35313134508872,-9.760463070351186,31.5114407002903,0.8400001525878835,1.4253557549170424,3.346748352050774,0.330311173994545,6.363185530107003,1.8385297630226631,4.854966941078885,-4.6142872043167955,93.5897398277125,19.439018958903873,1.5082185890281143,5,-2.467498779296875,-3.167499542236321,-6.951249122619622,-9.182498931884759,3.470001220703132,2,0.054069023425508345,1.0615279880746975,53.599998474121094,-1.4583167766033538,52.11000061035156,1.4827549919760432,51.70000076293945,0.054069023425508345 5196,2021-05-27,56.47999954223633,56.47999954223633,54.11000061035156,54.16999816894531,11117800.0,0.04225873728660079,1.0519459072946546,5.923089713995179,73.05553877796257,65.89244347080384,-4.606066039591141,-5.693565342831015,-8.448664512294002,-11.92068138336353,31.34093914461654,2.3699989318847656,1.3828527653839302,5.252499198913576,1.4732097573407543,9.031788640486397,3.3628544781271614,7.14214391969999,-6.515145143498806,100.0,27.91616162646133,1.8896447207864113,5,-3.0450000762939453,-4.4375,-9.096250534057617,-11.47249984741211,1.720001220703125,3,0.03240088254048579,-1.9777898341866695,54.18999862670898,1.0615279880746975,53.599998474121094,-1.4583167766033538,52.11000061035156,0.03240088254048579 5197,2021-05-28,55.75,55.849998474121094,55.06000137329102,55.6500015258789,4781915.0,-0.012924921178344317,4.266727702754206,0.043289357000959226,71.53217243943357,66.6092308496434,-3.3873011095982264,-4.637415921532863,-7.549947522479258,-11.056322053243434,31.612084916655647,1.4199981689453054,1.5175312123881568,4.164499664306639,0.09205820744595883,8.23694112116732,2.1282789358763026,6.200720392736976,-5.133631086912601,84.82329867326295,13.685797449834453,2.036220728430339,5,-2.239999771118164,-3.4300003051757812,-8.295001029968262,-10.742500305175781,2.5999984741210938,4,0.03695069727876277,1.0519459072946546,56.47999954223633,-1.9777898341866695,54.18999862670898,1.0615279880746975,53.599998474121094,0.03695069727876277 5198,2021-05-31,55.79999923706055,56.06999969482422,55.599998474121094,55.63999938964844,1864686.0,0.000896847301534498,-2.916649447667488,1.6000228885327314,70.46094297263473,67.58856716180634,-3.0231090000823926,-4.372491672602223,-7.4220115427422115,-10.968709960774191,31.721735130721584,0.470001220703125,1.7309257025070863,3.872249031066893,-0.4142654743683849,8.158763536502171,1.728991778349254,6.015506283784532,-4.597267261058256,80.51573864170462,11.591314389352107,2.1432572527176386,5,-2.289999008178711,-3.479999542236328,-8.173749923706055,-10.792499542236328,2.5400009155273438,0,0.033870957266844526,4.266727702754206,55.75,1.0519459072946546,56.47999954223633,-1.9777898341866695,54.18999862670898,0.033870957266844526 5199,2021-06-01,55.77000045776367,56.52000045776367,55.66999816894531,56.08000183105469,2164020.0,-0.0005376125395527565,-2.3333034144882006,-1.9375104308227833,78.51150906390023,68.98687889469656,-2.5021908218663285,-4.073265788005614,-7.232034642353675,-10.819357176921635,31.570527876931955,0.8500022888183594,1.9465606374090072,3.53875026702881,-0.9389196151790955,8.016420149236716,1.2999153259248573,5.777585208132763,-4.03954172513798,72.72727272727273,0.911803339990982,2.238834941103954,6,-2.239999771118164,-3.4300003051757812,-8.14375114440918,-10.762500762939453,2.8899993896484375,1,0.049488942063456554,-2.916649447667488,55.79999923706055,4.266727702754206,55.75,1.0519459072946546,56.47999954223633,0.049488942063456554 5200,2021-06-02,55.90999984741211,55.90999984741211,55.22999954223633,55.63999938964844,2563548.0,0.0025102992379293365,4.03703075771062,-0.8709653602411862,80.91195901002388,71.12256261623703,-2.246680125825435,-3.837851587201129,-7.1661885289168765,-10.84069115301196,32.36733496607018,0.6800003051757812,2.063404994953558,3.315499687194823,-1.1156877991127345,7.74668717350238,1.0999059440410477,5.531093430348598,-3.6047961077698574,74.68876975213963,-4.167186729737423,2.2155937431537778,6,-2.059999465942383,-3.5699996948242188,-8.317500114440918,-10.90250015258789,1.6500015258789134,2,0.025934551366423753,-2.3333034144882006,55.77000045776367,-2.916649447667488,55.79999923706055,4.266727702754206,55.75,0.025934551366423753 5201,2021-06-03,56.25,56.34000015258789,55.540000915527344,55.75,1627710.0,0.006081204677442553,1.3529378765609397,1.8518487121886436,81.0326447855652,73.1420643052776,-1.9726656088016057,-3.9578377613816826,-7.302141935419122,-11.04990252872318,32.25420381230254,0.7999992370605469,2.2742729147229497,3.3869998931884737,-1.2526367662415652,8.026636552618513,1.0671815634734543,5.706818222903493,-3.4390206541831745,81.50680636480017,-0.9242105222685808,2.3198183297150186,6,-2.155000686645508,-3.8274993896484375,-8.698750495910645,-11.242500305175781,2.020000457763672,3,0.02506666395399315,4.03703075771062,55.90999984741211,-2.3333034144882006,55.77000045776367,-2.916649447667488,55.79999923706055,0.02506666395399315 5202,2021-06-04,56.6500015258789,56.77999877929688,56.25,56.36000061035156,1957308.0,0.007111138237847037,-1.0784178796356136,0.5800018310546733,80.26313863193855,75.20977279198522,-1.7843072679680887,-4.165815136709973,-7.480859855274481,-11.329512602802133,32.074996720243554,0.5299987792968821,2.3912201700222226,3.529501342773429,-1.3567213775694924,8.41572406311635,1.0863899826019647,5.972612702944893,-3.3939396466284535,91.61307629644308,8.368462700459844,2.4431113601714616,6,-1.7650012969970632,-4.097501754760735,-8.816251754760735,-11.435001373291009,2.1199989318847727,4,0.02736097432146556,1.3529378765609397,56.25,4.03703075771062,55.90999984741211,-2.3333034144882006,55.77000045776367,0.02736097432146556 5203,2021-06-07,57.16999816894531,57.45000076293945,56.47999954223633,56.77000045776367,1674900.0,0.009179110839544702,1.0208297736222427,1.3792980979190572,82.78774173173542,76.29807533529582,-1.688639659644096,-4.426836683795443,-7.7612309421230705,-11.731098979416132,31.977697234927703,0.970001220703125,2.6596955387076306,3.7409980773925753,-1.3560710140985393,8.83806716888369,1.1924635316470216,6.289532623138129,-3.420585123688369,87.3872774761152,3.1921033418550877,2.548534545745557,6,-1.55999755859375,-4.279996871948242,-9.336248397827148,-11.954998016357422,1.2600021362304688,0,0.020640201906054312,-1.0784178796356136,56.6500015258789,1.3529378765609397,56.25,4.03703075771062,55.90999984741211,0.020640201906054312 5204,2021-06-08,56.7599983215332,57.27999877929688,56.52000045776367,57.02999877929688,2174429.0,-0.0071715910537639704,-1.026672498944614,-0.6750050068188281,77.23213031279676,77.30975308066564,-0.8753021698852805,-3.7931024244731333,-7.123034883937983,-11.22590549163283,31.651754857549424,0.7599983215332102,2.884472651321893,3.0654983520507812,-2.149355845803683,8.280352549905245,0.4580712531235491,5.672925450978013,-2.4184912414470574,68.91882603615369,-13.908986580504006,2.6074270989272303,6,-0.9799976348876953,-3.869997024536133,-8.926248550415039,-11.544998168945312,1.8600006103515696,1,0.027836537663449512,1.0208297736222427,57.16999816894531,-1.0784178796356136,56.6500015258789,1.3529378765609397,56.25,0.027836537663449512 5205,2021-06-09,56.66999816894531,57.36999893188477,56.18999862670898,56.81000137329102,2870768.0,-0.001585626413835639,-1.1454506361861412,0.5185295073397603,84.5965909276387,78.59209220840744,-0.4431174237757105,-3.37690794080644,-6.819877471948757,-11.025898223227792,32.62220522305171,1.1800003051757955,3.1327221004258803,2.658498382568361,-2.4652093534879143,7.782206118624636,0.09664451454022327,5.220352250596498,-1.831132099602641,59.1621645912182,-25.09842924788714,2.561853868028136,6,-0.4149971008300781,-3.779996871948242,-8.836248397827148,-11.454998016357422,1.5700035095214844,2,0.035115612189260625,-1.026672498944614,56.7599983215332,1.0208297736222427,57.16999816894531,-1.0784178796356136,56.6500015258789,0.035115612189260625 5206,2021-06-10,56.33000183105469,56.599998474121094,55.59000015258789,56.31999969482422,3121021.0,-0.0059995826517768025,2.6727517374356697,-0.07144219503555399,79.56581578838392,79.4847192471797,-0.14151796570941855,-2.682186543196849,-6.273694527971038,-10.586494988137758,33.60989797316208,1.0799980163574219,3.1298229946429927,2.006002044677736,-2.864196484507225,6.876200573862697,-0.4290972199147447,4.441101309270216,-1.0733542107365324,39.785023421413165,-44.030815258045486,2.435099264592479,6,0.009998321533203125,-3.1025009155273438,-8.037501335144043,-11.042501449584961,1.7599983215332031,3,0.02183560273840146,-1.1454506361861412,56.66999816894531,-1.026672498944614,56.7599983215332,1.0208297736222427,57.16999816894531,0.02183560273840146 5207,2021-06-11,57.11999893188477,57.16999816894531,56.31000137329102,56.41999816894531,1969615.0,0.014024446567558302,1.1499940395298203,69.98512585812428,80.51160696571276,80.60145969085504,-0.8009749438197602,-3.0986437330441845,-6.87018670360375,-11.265095314859671,35.7086663883128,0.8599967956542898,3.2214898734623816,2.4579992294311594,-2.1869505584965125,7.102949017358831,0.13552433546732345,4.7804741233949954,-1.529998779296882,82.25797189430459,-0.58844750488106,2.322474893963836,6,-0.7799987792968821,-3.892498016357429,-8.082499504089363,-11.129999160766609,0.01000213623045454,4,0.020133080311333096,2.6727517374356697,56.33000183105469,-1.1454506361861412,56.66999816894531,-1.026672498944614,56.7599983215332,0.020133080311333096 5208,2021-06-14,56.9000015258789,57.47000122070313,56.7599983215332,57.22000122070313,1647859.0,-0.003851495275205119,-1.366652255734727,-0.45714192293231576,73.77528203527105,80.07521224322957,-0.45654343933726693,-2.555215560744699,-6.459119748181621,-10.937681629370523,37.510952753420284,0.710002899169929,3.0390913844719165,1.9495018005370994,-2.483695823450482,6.382699424524681,-0.2670970114566913,4.16610061253089,-1.3100013732910085,69.68088452227981,-10.77471339801464,2.216598811993792,6,-0.5500011444091726,-3.6625003814697195,-7.635001182556145,-10.810001373291009,0.6599998474121236,0,0.03286465521506665,1.1499940395298203,57.11999893188477,2.6727517374356697,56.33000183105469,-1.1454506361861412,56.66999816894531,0.03286465521506665 5209,2021-06-15,57.0099983215332,57.459999084472656,57.0099983215332,57.1500015258789,1614835.0,0.0019331598014857843,-5.428435192501567,0.43751043082274166,71.82667767380825,79.06573653920562,-0.4158835723242973,-2.3070032640274576,-6.366381773027733,-10.94108674961538,39.074479702194616,0.5599975585937571,2.925256183829177,1.7569986343383803,-2.34281420189879,5.8568114705755505,-0.2929077837802012,3.806905052456962,-1.08159797668457,75.53177458398488,-3.1276745740041605,2.0499064181185847,6,-0.5049972534179688,-3.7724971771240234,-7.619997978210449,-10.919998168945312,1.2000007629394531,1,0.024907946420798854,-1.366652255734727,56.9000015258789,1.1499940395298203,57.11999893188477,2.6727517374356697,56.33000183105469,0.024907946420798854 5210,2021-06-16,57.209999084472656,57.38999938964844,56.86999893188477,57.22999954223633,1978362.0,0.003508169949619333,2.0588248493755823,0.14285714285715012,58.35242871421519,76.54571253127784,-0.4605148699915844,-2.200016036612304,-6.377614812811565,-11.024426773050152,40.181395362041066,0.5200004577636648,2.8392772512897793,1.6904994964599638,-2.1722100284787373,5.553209021398665,-0.24085526600938323,3.621854258929311,-1.0041105819702167,86.17010699408081,9.78832554290895,1.9313547624693497,6,-0.6799983978271484,-3.9724979400634766,-7.67874813079834,-11.019998550415039,1.3600006103515625,2,0.0246460386291949,-5.428435192501567,57.0099983215332,-1.366652255734727,56.9000015258789,1.1499940395298203,57.11999893188477,0.0246460386291949 5211,2021-06-17,57.0,57.54999923706055,56.86999893188477,57.099998474121094,2188596.0,-0.0036706709986585873,-2.777773068283075,4.999809269502194,66.23383700767886,74.98690123969342,-0.14856323322391063,-1.600300156405666,-5.964662237771236,-10.688223455766177,42.22484190169874,0.6800003051757741,2.6847798967552237,1.1810003280639663,-2.093615501355856,4.455616157483789,-0.4563075866459414,2.818308242773874,-0.5665712082214327,55.64514640464138,-18.85634040346858,1.6373079147099106,6,-0.43000030517578125,-3.7224998474121094,-7.409999847412109,-10.809999465942383,2.3699989318847727,3,0.021754415411698202,2.0588248493755823,57.209999084472656,-5.428435192501567,57.0099983215332,-1.366652255734727,56.9000015258789,0.021754415411698202 5212,2021-06-18,56.27999877929688,57.56000137329102,56.06999969482422,57.0,5045597.0,-0.012631600363212647,-1.6140394319444382,7.200122072175103,55.309746836618224,71.93379069579152,0.5737718522731257,-0.5476630052514437,-5.058945983937562,-9.856739179872896,43.83125342215951,1.490001678466804,2.4766810341700918,0.231999206542973,-2.4090658105743685,2.8730642236603146,-1.0885333020156978,1.5525317151016438,1.2700004577636648,14.093882410169511,-57.18289247365982,1.3205325085586694,6,0.295001983642571,-2.997497558593757,-6.688748359680183,-10.089998245239265,2.8100013732910085,4,0.032160650542814695,-2.777773068283075,57.0,2.0588248493755823,57.209999084472656,-5.428435192501567,57.0099983215332,0.032160650542814695 5213,2021-06-21,57.25,57.5099983215332,55.63000106811523,55.79999923706055,2399412.0,0.017235274373530007,-1.100558992577303,-2.0138865341415024,63.55314004092771,70.41390288780607,-0.42877830772700065,-1.1729838129100472,-5.856662136965525,-10.686131065947762,45.063761099722356,1.8799972534179759,2.2589406481149368,0.945000457763669,-0.9879986045055702,2.8779995200329083,-0.02149907337094703,1.911499988898285,0.31000137329102273,83.93775521901868,12.31386722354263,0.966499531134619,6,-0.6749992370605469,-3.2749996185302734,-7.658749580383301,-11.039999008178711,1.0499992370605469,0,-0.002096051211961103,-1.6140394319444382,56.27999877929688,-2.777773068283075,57.0,2.0588248493755823,57.209999084472656,-0.002096051211961103 5214,2021-06-22,57.47999954223633,57.52000045776367,56.88999938964844,57.27999877929688,2035395.0,0.004017459253036204,3.4999659405185217,0.13793148807315306,64.1441725044264,68.14141195189359,-0.6100593787933306,-1.1567041629386026,-5.9221753918217175,-10.780420567779231,45.4379198584315,0.6300010681152344,2.0347342046007526,0.9809999465942383,-0.5448599032887529,2.5068597964772295,0.2180700216527427,1.7439298715357339,-1.8499984741211009,95.8548280619361,23.601656909553398,0.762929924941496,6,-0.904998779296875,-3.4299983978271484,-7.817499160766602,-11.269998550415039,1.4099998474121094,1,0.0013918203147498254,-1.100558992577303,57.25,-1.6140394319444382,56.27999877929688,-2.777773068283075,57.0,0.0013918203147498254 5215,2021-06-23,57.11999893188477,58.27999877929688,57.02999877929688,57.9000015258789,1882354.0,-0.006263058685082701,-1.6041588021887145,-3.8999980926587106,57.80970167908677,65.72406593974947,-0.20060954791136965,-0.5965245273561237,-5.420563278958177,-10.265785962256501,45.58905161492465,1.25,1.7100093356381905,0.47449932098389525,-0.6194158059767148,1.5684144479445052,-0.07245824249640975,1.0214568844642002,-1.4899978637695455,56.226383044879825,-14.242568484796791,0.5469575634803048,6,-0.16499900817871804,-2.7099990844726634,-7.1174983978271555,-10.909997940063484,1.220001220703118,2,0.019082636081413584,3.4999659405185217,57.47999954223633,-1.100558992577303,57.25,-1.6140394319444382,56.27999877929688,0.019082636081413584 5216,2021-06-24,58.31000137329102,58.4900016784668,57.15999984741211,57.4000015258789,2185250.0,0.02083337646461314,1.0944903175809422,-1.1666625911489932,63.050335495998546,63.78392466533677,-1.2071581494175092,-1.7311555666204654,-6.418034445441656,-11.297295154325859,44.89812283838624,1.3700027465820241,1.518086226550622,1.5730016708374066,0.25432454600379373,2.8916787956710195,0.9136631084206002,2.232340233254213,-2.574000396728529,93.70628437895168,24.841527642710986,0.6593385624168067,6,-1.250000000000007,-3.7950000762939524,-8.06250190734864,-11.855001449584968,-1.2000007629394602,3,0.0044588975374693085,-1.6041588021887145,57.11999893188477,3.4999659405185217,57.47999954223633,-1.100558992577303,57.25,0.0044588975374693085 5217,2021-06-25,57.81000137329102,58.11999893188477,57.40999984741211,58.0,2003122.0,-0.008574858312883293,2.3023482758314016,-0.2087897346898456,55.0473498352278,61.703043309776405,-0.669380789493701,-1.1266777996692383,-5.726698863209954,-10.647445260529963,44.16985541222127,0.9000015258789134,1.2680529064556225,0.9700016021728572,-0.34587739946236695,2.2858806038080814,0.31206210135524515,1.6279411029904693,-1.908760354614273,76.22377062737115,9.30120906890383,0.6579395008176124,6,-0.7500000000000071,-2.9750003814697337,-7.56250190734864,-11.355001449584968,-0.460002899169929,4,0.026984907827981575,1.0944903175809422,58.31000137329102,-1.6041588021887145,57.11999893188477,3.4999659405185217,57.47999954223633,0.026984907827981575 5218,2021-06-28,57.68999862670898,58.27999877929688,57.540000915527344,57.790000915527344,1746337.0,-0.002075812899694718,-2.700010490477543,0.5263316401309623,57.68595875079596,60.131852318330594,-0.4755403895420045,-0.9041787891085988,-5.428767788085189,-10.37245798708679,43.35466019810462,0.7399978637695384,1.101484274245081,0.7554988861083913,-0.5166394220797699,2.0276371942965525,0.11942973201431073,1.391568040202472,-1.6334319684448246,49.99988079088054,-15.98153934457197,0.6360691540940789,6,-0.6299972534179616,-2.6099987030029226,-7.4424991607665945,-11.024999618530266,-0.09000015258788352,0,0.024267664399471034,2.3023482758314016,57.81000137329102,1.0944903175809422,58.31000137329102,-1.6041588021887145,57.11999893188477,0.024267664399471034 5219,2021-06-29,58.52999877929688,58.790000915527344,57.599998474121094,57.70000076293945,2001758.0,0.014560585414869598,-1.310678532937791,-8.299790196451895,63.676484282875684,60.72341404818176,-1.2038518815322234,-1.6093153726798093,-6.062903151183313,-11.04909951767602,42.440849643743164,1.19000244140625,0.8697322050942802,1.4574991226196374,0.12011955810432084,2.794878687134954,0.7888093403619791,2.1261889048772957,-2.327426019820571,85.22716928132093,17.623769838568833,0.6686897822576588,6,-1.319997787475593,-2.639997482299812,-8.24749946594239,-10.940000534057624,-0.7299995422363352,1,-0.003929601008597516,-2.700010490477543,57.68999862670898,2.3023482758314016,57.81000137329102,1.0944903175809422,58.31000137329102,-0.003929601008597516 5220,2021-06-30,57.36000061035156,58.79999923706055,57.36000061035156,58.43000030517578,2938012.0,-0.019989717979614352,-1.6915869858178785,-1.2891593398259833,56.749666776324624,59.66961735580908,-0.011553315221100036,-0.3426866875402368,-4.689943701855071,-9.737653314898566,41.88754709699038,1.4399986267089844,0.7278672215342965,0.2150009155273409,-1.0094775216012906,1.4394793526559724,-0.3972383030369713,0.8272401340916531,-0.9504335983911716,12.195173010541595,-56.49284768364238,0.6122392185643148,6,-0.14500045776367188,-1.0750007629394531,-6.377500534057617,-9.0,0.5099983215332102,2,0.026673618602102378,-1.310678532937791,58.52999877929688,-2.700010490477543,57.68999862670898,2.3023482758314016,57.81000137329102,0.026673618602102378 5221,2021-07-01,57.65999984741211,58.27999877929688,57.4900016784668,57.79999923706055,1890082.0,0.005230112166463297,-2.291683885939566,0.13084058839048252,53.78151933955503,59.49981430057983,-0.23254016280126422,-0.5603663814217725,-4.792045012846302,-9.892704678538664,41.11952695481603,0.9199981689453196,0.6124568503322649,0.444500160217288,-0.7240973869271699,1.6130977073617458,-0.13979861335494093,1.028798933789517,-1.0113896129417057,20.833300219610212,-44.232290928305744,0.5842987735722281,7,-0.44499969482421875,-1.2049999237060547,-6.287500381469727,-8.614999771118164,0.020000457763671875,3,0.011793276222256122,-1.6915869858178785,57.36000061035156,-1.310678532937791,58.52999877929688,-2.700010490477543,57.68999862670898,0.011793276222256122 5222,2021-07-02,58.20000076293945,58.38000106811523,57.81999969482422,57.83000183105469,1666461.0,0.009365260439756717,-1.8717783190038466,-2.642861035422343,58.71312822951585,58.962035210422954,-0.5269631275704114,-1.031159379296291,-5.131852398226059,-10.286658833526367,40.15363607271406,0.7200012207031179,0.6254028227471338,0.907001113891603,-0.3083416270328243,2.1223438548160303,0.29932974342938934,1.5146724843538166,-1.3362516282100358,58.333399560779576,-5.894404448268922,0.6076713704622131,7,-0.35500144958496094,-1.2700004577636719,-5.461251258850098,-7.845001220703125,-0.7600021362304759,4,-0.01872852471304398,-2.291683885939566,57.65999984741211,-1.6915869858178785,57.36000061035156,-1.310678532937791,58.52999877929688,-0.01872852471304398 5223,2021-07-05,58.349998474121094,58.54999923706055,57.88000106811523,58.1500015258789,1039131.0,0.002577280227067602,1.2333329094770273,0.5405338529584801,58.93332980685941,58.383052688471075,-0.5638072767154583,-1.1470306023403936,-5.080944098289365,-10.279472939621812,38.91847638085021,0.6699981689453196,0.630163099411476,0.9979988098144545,-0.30370230481634763,2.2996999244452567,0.34714825249905346,1.6488493671298556,-1.2926243291585635,68.7499172156922,5.706118915634292,0.6508505573154011,7,-0.4349994659423828,-1.3349990844726562,-5.434998512268066,-7.994998931884766,-1.1899986267089844,0,-0.017137961030856075,-1.8717783190038466,58.20000076293945,-2.291683885939566,57.65999984741211,-1.6915869858178785,57.36000061035156,-0.017137961030856075 5224,2021-07-06,58.34000015258789,58.97999954223633,58.02999877929688,58.29999923706055,1729025.0,-0.00017135084481001428,-2.2758543579490706,0.20000762951094125,57.72914402071102,58.37410183754043,-0.46822806314389,-1.0673151201266933,-4.85311848264422,-10.122728755292556,37.72733940110241,0.950000762939446,0.7469448128419387,0.9090003967285156,-0.43259186989780574,2.250592663354837,0.23820426341535494,1.5797965300416763,-1.1083634984155566,60.49383878890347,0.3598571464222502,0.6707961333131608,7,-0.2700004577636719,-1.2350006103515625,-5.425000190734863,-7.9850006103515625,-0.9300003051757812,1,-0.012684293392720702,1.2333329094770273,58.349998474121094,-1.8717783190038466,58.20000076293945,-2.291683885939566,57.65999984741211,-0.012684293392720702 5225,2021-07-07,58.65999984741211,59.599998474121094,58.040000915527344,58.540000915527344,2582553.0,0.005485082173247502,-1.7857125827228109,2.999904634751097,61.1859798088436,58.16695120563432,-0.611065898267789,-1.2970871100949921,-4.964973388060905,-10.299178540263625,37.04713424645676,1.55999755859375,0.7477316941597678,1.129500007629396,-0.2684454075105691,2.527445422769361,0.43052730005940987,1.828472715199382,-1.218559646672098,55.45023439632776,-5.034618406361602,0.6989727075699834,7,-0.18000030517578125,-1.2450008392333984,-5.72499942779541,-8.28499984741211,-0.3299980163574219,2,-0.014660767347231762,-2.2758543579490706,58.34000015258789,1.2333329094770273,58.349998474121094,-1.8717783190038466,58.20000076293945,-0.014660767347231762 5226,2021-07-08,57.56000137329102,58.6500015258789,56.88999938964844,58.4000015258789,4064517.0,-0.01875210496049151,1.6268685609198716,-7.000063578853555,58.20514563586362,58.51781740570497,0.4149985427307854,-0.10563118080391831,-3.6620968423510973,-9.056417814849574,36.486959721558286,1.7700004577636719,0.7023039457982989,-0.03199844360350568,-1.3107086490717776,1.2467117618647663,-0.6713535463376417,0.6073566591306303,2.039997100830071,24.723328781971237,-39.909991060924156,0.6393551027341352,7,0.6849975585937429,0.00999832153319602,-4.465001106262214,-7.185001373291023,0.539997100830071,3,0.005385641959654297,-1.7857125827228109,58.65999984741211,-2.2758543579490706,58.34000015258789,1.2333329094770273,58.349998474121094,0.005385641959654297 5227,2021-07-09,58.27000045776367,58.5,57.54999923706055,57.84000015258789,2336064.0,0.012334938629833037,1.1348346391893978,-0.5119050322205708,56.76393136577849,58.415369918480806,-0.24908122482067085,-0.7642406009425216,-4.150175987617196,-9.621749124315109,35.609571426636954,0.9500007629394531,0.7486291835183039,0.6205005645751953,-0.6721913520362435,1.913192481186634,-0.025845393730520527,1.2668465228809112,1.3299980163574219,50.922565842260106,-10.803367246155496,0.6463459583057178,7,-0.02500152587890625,-0.6750011444091797,-5.0112504959106445,-7.895000457763672,-0.5800018310546946,4,-0.010125281413298493,1.6268685609198716,57.56000137329102,-1.7857125827228109,58.65999984741211,-2.2758543579490706,58.34000015258789,-0.010125281413298493 5228,2021-07-12,58.77000045776367,58.77000045776367,57.93000030517578,58.36000061035156,1794548.0,0.00858074474123982,3.0975632449129598,0.9534873405368961,58.25865120859024,57.813388465782424,-0.6479064068654097,-1.177323836536516,-4.429637391629591,-9.961528161587708,34.616203338681615,0.8400001525878906,0.6715603934966197,1.0270006179809599,-0.3072784320481645,2.3612796680100843,0.3598610929663977,1.694140142995522,0.7757980346679716,69.37275657718783,11.469682838655558,0.6671395250145629,7,-0.5250015258789062,-1.1750011444091797,-5.051250457763672,-8.26500129699707,-0.26000213623046875,0,-0.022630624820405232,1.1348346391893978,58.27000045776367,1.6268685609198716,57.56000137329102,-1.7857125827228109,58.65999984741211,-0.022630624820405232 5229,2021-07-13,58.43000030517578,58.68000030517578,58.04999923706055,58.61999893188477,1508870.0,-0.005785267142072614,3.0645050144588692,-0.4634114571218737,58.408227604804985,57.99767300228025,-0.3616099011023266,-0.7646922801427394,-3.8925196632145713,-9.459422144639248,33.56915240490213,0.720001220703125,0.6868444847711643,0.6160003662109403,-0.7051064984982887,1.9371072309201693,-0.04455306614367771,1.2765537985655584,1.062682205200197,56.8266212468856,-1.2353142228279737,0.6605534323546157,7,-0.18500137329101562,-0.8350009918212891,-4.179999351501465,-7.590000152587891,1.5,1,-0.021735417613050645,3.0975632449129598,58.77000045776367,1.1348346391893978,58.27000045776367,1.6268685609198716,57.56000137329102,-0.021735417613050645 5230,2021-07-14,58.61999893188477,58.9000015258789,57.9900016784668,58.16999816894531,1344226.0,0.003251730715670753,-1.2469305578448973,-2.368442186841156,52.28275305681712,57.83114341530937,-0.39569321304923477,-0.8892325006083937,-3.845117759452684,-9.488556130670915,32.71807732673024,0.9099998474121023,0.7017666485704979,0.7354990005493249,-0.6002994611474861,2.071297462246136,0.06759976970091941,1.4033982313977305,0.8206299160766548,86.069537492172,31.173154632935166,0.6678992308484046,7,-0.3750000000000071,-1.0249996185302805,-4.284997940063484,-7.779998779296882,1.0800018310546804,2,-0.020641404068919456,3.0645050144588692,58.43000030517578,3.0975632449129598,58.77000045776367,1.1348346391893978,58.27000045776367,-0.020641404068919456 5231,2021-07-15,58.2400016784668,58.79999923706055,58.099998474121094,58.41999816894531,1610868.0,-0.0064823824691556675,-2.043462396444061,-0.3999915229093312,53.223395165450505,57.22117307485766,0.08407032230849154,-0.43381625576407856,-3.2992926655167665,-8.955934996539995,31.732907159410594,0.7000007629394531,0.5859100047372863,0.29350166320800497,-0.9832425039149157,1.5702458303309257,-0.34487042035345894,0.9318737467694689,1.1496145803283682,51.11120530100764,-1.042486802389206,0.6383720835614615,7,0.00499725341796875,-0.6450023651123047,-3.6675004959106445,-7.400001525878906,1.1699981689453125,3,0.0015453322457779084,-1.2469305578448973,58.61999893188477,3.0645050144588692,58.43000030517578,3.0975632449129598,58.77000045776367,0.0015453322457779084 5232,2021-07-16,58.09000015258789,58.54999923706055,57.790000915527344,58.52000045776367,2569600.0,-0.002575575576165612,2.1020474892954457,2.3889371622337605,52.98509077285894,56.56025762663539,0.24230868320712062,-0.14889522841409075,-3.0017747957601486,-8.629479995892787,31.57677854103126,0.7599983215332031,0.6050360447291894,0.0530000686645522,-0.9545942623747763,1.0605943997038807,-0.45079709685511204,0.5567972341842164,1.2496237688243426,27.02694343253849,-24.349976923168125,0.5037971655196635,7,0.154998779296875,-0.47500038146972656,-3.3062496185302734,-6.754999160766602,1.9599990844726562,4,0.00017211777426306973,-2.043462396444061,58.2400016784668,-1.2469305578448973,58.61999893188477,3.0645050144588692,58.43000030517578,0.00017211777426306973 5233,2021-07-19,57.13000106811523,58.15999984741211,56.72000122070313,57.83000183105469,2707118.0,-0.01652606441643978,1.117650028750533,1.6279075956778788,39.73606947906911,54.5610271220085,1.1298698051626062,0.8449752090819871,-1.8862542126455963,-7.502885927538003,31.428751049899113,1.4399986267089773,0.6128686065243372,-0.9009990692138743,-1.9295369370146815,0.12753879858693296,-1.415268003114278,-0.38673013531347067,2.1606303626617276,18.807329817278998,-27.119223449168004,0.5142689339004045,7,1.029998779296882,0.4849987030029368,-2.34625053405761,-5.710000991821282,2.4099998474121165,0,0.009802162578748552,2.1020474892954457,58.09000015258789,-2.043462396444061,58.2400016784668,-1.2469305578448973,58.61999893188477,0.009802162578748552 5234,2021-07-20,57.56000137329102,58.16999816894531,57.099998474121094,57.52000045776367,2192510.0,0.007526698707096324,-1.4318039950062422,-0.057144102756942775,51.644745716772135,53.50089000066724,0.6454690742428681,0.4440420126283371,-2.167036950754344,-7.754115938493108,31.269239694138097,1.0699996948242188,0.5424091806215827,-0.4749988555908118,-1.4951016735676461,0.5451039623860225,-0.985050264579229,0.03505255339760538,1.6278048490829775,38.53211169712033,-11.179520753946733,0.5100514089884185,7,0.2499999999999929,0.05499839782714133,-2.7662506103515696,-5.875000000000007,1.7399978637695241,1,0.016504463613216558,1.117650028750533,57.13000106811523,2.1020474892954457,58.09000015258789,-2.043462396444061,58.2400016784668,0.016504463613216558 5235,2021-07-21,58.209999084472656,58.36999893188477,57.56000137329102,57.81999969482422,1707208.0,0.011292524247284774,1.281686205821942,9.74976158687601,54.27682884794163,53.064410357564796,-0.08389673226290029,-0.12659947500988977,-2.6210810844907684,-8.215597307270386,30.64520025862055,0.80999755859375,0.4699317017261819,0.12049884796142862,-0.8059418299167973,1.0469395258396546,-0.3427214909776879,0.5837191869005451,0.879094937834509,71.63458099728743,17.51531748952177,0.4632203389391145,7,-0.3999977111816406,-0.5949993133544922,-3.338747978210449,-6.274997711181641,0.9099998474121165,2,0.029548209032044692,-1.4318039950062422,57.56000137329102,1.117650028750533,57.13000106811523,2.1020474892954457,58.09000015258789,0.029548209032044692 5236,2021-07-22,58.56999969482422,58.790000915527344,58.33000183105469,58.5,1196525.0,0.0061845149632993035,-1.2439196858892052,0.17948667788254627,52.95999687499427,52.64175096969988,-0.3191215543797412,-0.4913128068440358,-2.7688452602985762,-8.405108955471235,30.00640354594621,0.5800018310546875,0.4168748436526286,0.4674995422363253,-0.4790473773879498,1.4140464618606003,-0.005773917575815801,0.9407730020484664,0.42433061541878203,89.37192013828736,34.307445464616926,0.4732734598121387,7,-0.7599983215332031,-0.9549999237060547,-3.686248779296875,-6.634998321533203,0.6700019836425781,3,0.019293171828633104,1.281686205821942,58.209999084472656,-1.4318039950062422,57.56000137329102,1.117650028750533,57.13000106811523,0.019293171828633104 5237,2021-07-23,59.36999893188477,59.36999893188477,58.13000106811523,58.65999984741211,1796964.0,0.013658856773585581,2.4929562330084267,10.142888283378849,57.39131828939886,52.545380645345276,-1.0579294552785754,-1.2315930073232622,-3.3519627248214405,-9.026959096003743,29.531290984770237,1.2399978637695455,0.3231513898304996,1.1894989013671946,0.09837822320598377,2.2806195795284054,0.6439385622865927,1.7350592404477965,-2.6499977111816406,100.0,44.738890934031566,0.5455603390806049,7,-1.3249988555908203,-1.7549991607666087,-4.446249008178718,-7.277500152587898,0.29999923706053977,4,0.0006737563794338985,-1.2439196858892052,58.56999969482422,1.281686205821942,58.209999084472656,-1.4318039950062422,57.56000137329102,0.0006737563794338985 5238,2021-07-26,59.09000015258789,59.2400016784668,58.90999984741211,59.15999984741211,1295907.0,-0.004716166150148027,1.8695392576375758,-0.09859124660169037,55.23013242390545,52.19225895857866,-0.8132914328106011,-0.8867984837317593,-2.878687364943943,-8.570546835399277,28.918585083352543,0.45999908447266336,0.3301085053036701,0.8395000457763686,-0.29778057221341214,1.9767806637661494,0.2708597367814818,1.4081403547712554,-2.316998977661129,87.66525450075342,31.70012611254981,0.5686403089948898,7,-1.0450000762939382,-1.4750003814697266,-4.161249160766602,-6.992500305175781,0.4900016784667969,0,0.0162463882550965,2.4929562330084267,59.36999893188477,-1.2439196858892052,58.56999969482422,1.281686205821942,58.209999084472656,0.0162463882550965 5239,2021-07-27,58.29999923706055,59.13000106811523,58.08000183105469,58.9900016784668,2197901.0,-0.013369451912122687,1.1649441560484677,9.857220708446867,47.64397252216671,51.67683889917307,-0.048802559555120695,-0.12112203320766923,-1.8951242935584531,-7.593522863480388,27.53318655629896,1.0499992370605398,0.28376322527290654,0.060999107360842686,-1.069009731520758,1.1910079462424434,-0.5040053120799541,0.6260035268016395,-1.4750581069946236,40.88391502276137,-14.520664145992633,0.5650044194407996,7,-0.25499916076659446,-0.1399993896484375,-3.024998664855957,-6.2024993896484375,0.6700019836425852,1,0.021269325809502693,1.8695392576375758,59.09000015258789,2.4929562330084267,59.36999893188477,-1.2439196858892052,58.56999969482422,0.021269325809502693 5240,2021-07-28,58.88999938964844,58.88999938964844,58.1500015258789,58.459999084472656,1899456.0,0.010120071360358418,2.441848086442786,-0.623186643078284,59.32678289109367,52.3549930909112,-0.666572675506778,-0.6225393159808732,-2.3103745559810847,-7.9764806949774325,26.419686165429745,0.7399978637695384,0.19406834980437537,0.5744993209838896,-0.5112441743585734,1.6602428163263525,0.03162757331266164,1.1173710686551175,-2.0141571035461396,62.790649534989974,3.360306531052707,0.5428717476712311,7,-0.8449993133544851,-0.7299995422363281,-3.577498435974121,-6.649999618530273,0.5900001525878906,2,0.006962130271038536,1.1649441560484677,58.29999923706055,1.8695392576375758,59.09000015258789,2.4929562330084267,59.36999893188477,0.006962130271038536 5241,2021-07-29,58.34000015258789,59.04999923706055,57.81999969482422,58.95000076293945,1948129.0,-0.009339433567004285,2.037045060658579,-1.4186050637852416,50.50215035284614,52.07911082202089,-0.11275424981016613,-0.020010032830370506,-1.5603664238628596,-7.262688683903924,25.098939933702802,1.2299995422363281,0.11063856708963016,-0.009499931335447798,-1.0504796972818085,1.0314798346109129,-0.5299898143086281,0.5109899516377325,-1.4142747335699397,33.54843314309044,-25.844475710039838,0.5204898829731818,7,-0.2950000762939382,-0.18000030517578125,-2.6575002670288086,-5.397500991821289,0.8499984741210866,3,0.013369879623873926,2.441848086442786,58.88999938964844,1.1649441560484677,58.29999923706055,1.8695392576375758,59.09000015258789,0.013369879623873926 5242,2021-07-30,57.11000061035156,57.849998474121094,56.86000061035156,57.56000137329102,4216655.0,-0.02108329686354593,-1.0842043551761384,0.7377054306226196,39.220770599259815,52.02185539093096,1.0768562317014556,1.18489252060521,-0.16277118283505843,-5.8949835348666255,23.861667649734553,1.4799995422363281,0.03908273284554298,-1.1849994659423828,-2.363927482909162,-0.006071448975603744,-1.7744634744257723,-0.5955354574589933,2.2599983215332102,10.504196966515627,-45.65893377481669,0.5894640084833908,7,1.0049991607666016,1.0499992370605469,-1.3224992752075195,-4.0625,2.4899978637695312,4,0.037296463760309484,2.037045060658579,58.34000015258789,2.441848086442786,58.88999938964844,1.1649441560484677,58.29999923706055,0.037296463760309484 5243,2021-08-02,57.349998474121094,57.84000015258789,57.06000137329102,57.41999816894531,1944487.0,0.0042023789389704636,-1.4000187802244544,0.1555546136565906,42.894716236375025,51.049629893109056,0.973746656896985,0.912942972388322,-0.242146634147673,-5.978515052725044,22.427574684523364,0.7799987792968679,-0.011915564912015952,-0.8950016021728544,-2.1466860867980344,0.3566828824523256,-1.5208438444854409,-0.26915935986026795,1.969800491333018,21.5858046236811,-33.068512297649704,0.6258422423125886,8,0.7650012969970703,0.8100013732910156,-1.4024972915649414,-4.302497863769531,2.19000244140625,0,0.040453352337421755,-1.0842043551761384,57.11000061035156,2.037045060658579,58.34000015258789,2.441848086442786,58.88999938964844,0.040453352337421755 5244,2021-08-03,57.599998474121094,57.86000061035156,57.16999816894531,57.459999084472656,1607338.0,0.004359198023567767,1.0909048874092568,-2.0,43.34202680151252,49.834651887950265,0.8158078052660684,0.6373380203381913,-0.37334194722507874,-6.083376889067409,20.589299685458556,0.69000244140625,-0.0471797476421969,-0.6080015182495089,-1.8912140707784175,0.6752110342793998,-1.2496077945139632,0.033604758014945446,1.670604524230967,33.789877981867114,-16.192890529021362,0.6416062762644537,8,0.5150012969970703,0.5600013732910156,-1.5299978256225586,-4.552497863769531,0.69000244140625,1,0.034375059190725255,-1.4000187802244544,57.349998474121094,-1.0842043551761384,57.11000061035156,2.037045060658579,58.34000015258789,0.034375059190725255 5245,2021-08-04,57.79999923706055,58.02000045776367,57.4900016784668,57.9000015258789,1390132.0,0.00347223555968168,2.1176384790584435,-0.7143051771116659,47.05880552988624,49.17896396071605,0.616348001881633,0.3895785849457809,-0.4687848799889309,-6.143746302324338,18.160623962840106,0.529998779296875,0.11089562096140781,-0.36500072479248047,-1.642061029677123,0.912059580092162,-1.0035308772348017,0.2735294276498408,1.4223917135315034,42.92233863733354,-6.631927562014049,0.6385301524423211,8,0.3150005340576172,0.3600006103515625,-1.2499980926513672,-4.602499008178711,0.2700004577636719,2,0.0202422491191383,1.0909048874092568,57.599998474121094,-1.4000187802244544,57.349998474121094,-1.0842043551761384,57.11000061035156,0.0202422491191383 5246,2021-08-05,57.86999893188477,58.4000015258789,56.91999816894531,58.11999893188477,1857721.0,0.0012110674004879307,2.6543058708286953,2.4999427808508354,48.51350403945849,48.19254015516711,0.48792111247828274,0.3625837671811283,-0.5050824549416859,-6.070054585630032,17.514600757689475,1.4800033569335866,0.1486791765509139,-0.31050090789793927,-1.5639501907453663,0.9429483749494878,-0.9372255493216528,0.31622373352577426,1.3051442119024657,65.58426760333194,12.63597592696479,0.6267246414237152,8,0.18000221252440696,0.29000091552733664,-1.1199989318847727,-4.667499542236335,0.3600006103515554,3,0.027820989114698103,2.1176384790584435,57.79999923706055,1.0909048874092568,57.599998474121094,-1.4000187802244544,57.349998474121094,0.027820989114698103 5247,2021-08-06,57.68000030517578,58.61999893188477,57.68000030517578,58.02000045776367,2143707.0,-0.0032831973425924144,-4.529401204995049,1.3600006103515625,54.147811322470005,48.07228225500762,0.4615163980016206,0.5334657905887497,-0.25936097665478997,-5.7465489731884105,16.725882093835754,0.9399986267089915,0.11329943775450602,-0.4709995269775362,-1.7432107111766157,0.8012116572215433,-1.107105119077076,0.16510606512200354,1.4488399879427405,44.70598795004974,-12.042027728530122,0.6361055920995415,8,0.3150005340576172,0.4799995422363281,-0.8450002670288086,-4.477500915527344,0.450000762939446,4,0.026178888931068567,2.6543058708286953,57.86999893188477,2.1176384790584435,57.79999923706055,1.0909048874092568,57.599998474121094,0.026178888931068567 5248,2021-08-09,57.43999862670898,58.13999938964844,57.18000030517578,57.70000076293945,1320244.0,-0.004160916733651043,-1.4615399663523612,0.7647118221903293,49.06830090640587,48.230540964367535,0.4948951051494035,0.7048565556406245,0.03311172594682432,-5.370525715484298,15.859027711486112,0.9599990844726562,0.052046808023106905,-0.6445011138916072,-1.9195154054781511,0.6305131776949366,-1.2820082596848792,-0.006993968098335301,1.6434648727542083,30.588248493755692,-27.288139846195655,0.6375071457932706,8,0.5150012969970774,0.7200012207031321,-0.05249881744384055,-4.23749923706054,1.9799995422363352,0,0.037604455067095754,-4.529401204995049,57.68000030517578,2.6543058708286953,57.86999893188477,2.1176384790584435,57.79999923706055,0.037604455067095754 5249,2021-08-10,57.15999984741211,57.66999816894531,57.02000045776367,57.459999084472656,1333573.0,-0.004874630675333447,-1.2413790835487328,1.1538337392528808,41.35090650968793,46.233221366433554,0.6662415391941892,0.9326490964166254,0.3643768562310967,-4.9652909948848745,15.001589169576569,0.6499977111816406,-0.1283420193695548,-0.8609998703002901,-2.1889643761718176,0.46696463557123735,-1.5249821232360503,-0.19701761736452994,1.8789943942688438,14.117739456293627,-40.282596170632516,0.6639822529357629,8,0.7950000762939453,1.0,0.30499935150146484,-3.6800003051757812,2.75,1,0.041637527544937214,-1.4615399663523612,57.43999862670898,-4.529401204995049,57.68000030517578,2.6543058708286953,57.86999893188477,0.041637527544937214 5250,2021-08-11,57.40999984741211,57.40999984741211,56.93000030517578,57.18999862670898,1542881.0,0.004373687905307344,3.3636079900124844,-0.7333392673219722,40.268449932378715,45.09614354193718,0.20587588079555275,0.6190922692000669,0.1650919408839897,-5.067051609580723,13.944340480282952,0.4799995422363281,-0.28173355412261714,-0.5504999160766602,-1.8738045598231992,0.7728047276698788,-1.2121522379499297,0.11115240579660934,1.5854145216422566,28.823615209415443,-20.279239491825763,0.6616523218732706,8,0.3299999237060547,0.75,0.17749977111816406,-3.8400001525878906,3.4599990844726634,2,0.015328358656229835,-1.2413790835487328,57.15999984741211,-1.4615399663523612,57.43999862670898,-4.529401204995049,57.68000030517578,0.015328358656229835 5251,2021-08-12,58.33000183105469,58.599998474121094,57.38999938964844,57.47999954223633,2042598.0,0.016025117333005046,-1.3495068682895754,3.863625329449175,41.447389472561426,45.34354563897069,-0.7998011491544901,-0.3096998897279448,-0.7034197175858168,-5.836909262869554,12.266616683418158,1.2099990844726562,-0.2940714907307722,0.365002059936522,-0.9629086505883251,1.6929127704613691,-0.29895329532590154,1.0289574151989456,0.6227042628256214,82.84039429104098,38.5160700129758,0.6639553552624231,8,-0.5600032806396484,-0.2850017547607351,-0.38250255584716797,-4.450002670288086,0.6199989318847656,3,-0.004457434048837028,3.3636079900124844,57.40999984741211,-1.2413790835487328,57.15999984741211,-1.4615399663523612,57.43999862670898,-0.004457434048837028 5252,2021-08-13,58.099998474121094,58.52999877929688,57.88000106811523,58.40999984741211,1324959.0,-0.003943139888796354,1.363631319401568,-0.36470651593417197,41.79103438982901,45.2209143226878,-0.46332159935038675,-0.08317342213646839,-0.4364322932498723,-5.452423307118536,10.993047679623814,0.6499977111816548,-0.46907655941938486,0.13449878692627237,-1.1936175775043196,1.4626151513568644,-0.5295593952890272,0.7985569691415719,0.8108535100886414,70.05984741194207,29.928281755254176,0.6640581822152961,8,-0.3299999237060547,-0.05499839782714133,-0.19249916076660156,-4.219999313354492,-0.279998779296875,4,0.0022375399574776633,-1.3495068682895754,58.33000183105469,3.3636079900124844,57.40999984741211,-1.2413790835487328,57.15999984741211,0.0022375399574776633 5253,2021-08-16,57.68999862670898,57.97000122070313,57.11999893188477,57.63999938964844,1696981.0,-0.007056796182098646,1.7868725337535074,-0.1612871469882254,44.601765968048326,45.360885341191775,-2.3251039266369844e-05,0.39097670959594666,-0.010213691882263731,-4.884924509651995,11.412875690830965,0.979999542236321,-0.5458265921762262,-0.3035009384155316,-1.5800633574916674,0.9730614806606042,-0.9417821479535959,0.3347802711225327,1.1798363300235977,45.5089314267436,5.246468215742354,0.6382812095380663,8,0.07999992370606179,0.35500144958497515,0.23000049591065164,-3.727499008178704,0.5699996948242259,0,0.007627014246496033,1.363631319401568,58.099998474121094,-1.3495068682895754,58.33000183105469,3.3636079900124844,57.40999984741211,0.007627014246496033 5254,2021-08-17,58.5099983215332,58.5099983215332,57.58000183105469,57.61000061035156,1668819.0,0.01421389693784092,1.0666641235286887,18.00022888533101,46.768698987353766,45.32865128091039,-0.7569678788148906,-0.37334395626196226,-0.7909142263506084,-5.546806219036981,11.615046833862252,0.9299964904785156,-0.4018649608914302,0.46899890899658203,-0.8103414407234837,1.7483392587166477,-0.17067126586345438,1.1086690838566184,0.3196399482717496,94.61076339714012,54.83517534302038,0.6396701748600343,8,-0.7399997711181641,-0.4649982452392507,-0.5899991989135742,-4.54749870300293,-1.109996795654304,1,0.015552894778962933,1.7868725337535074,57.68999862670898,1.363631319401568,58.099998474121094,-1.3495068682895754,58.33000183105469,0.015552894778962933 5255,2021-08-18,59.93000030517578,60.0,58.290000915527344,58.6500015258789,2873368.0,0.024269390264535007,1.408452520389852,1.4222244827893216,61.77777225196424,46.8024588600777,-2.0596492133641036,-1.7474747403449982,-2.1514048211510612,-6.808088705457202,11.913776633082481,1.7099990844726562,-0.2651359281938994,1.8030008316040025,0.26977416914063923,3.3362274940673657,1.0363875003723209,2.569614162835684,-3.0699996948242188,97.56945594224973,54.651308399382856,0.7666133312316815,8,-1.4650001525878906,-1.5699996948242188,-2.0100011825561523,-5.965000152587891,-2.0699996948242188,2,-0.0003337303130623859,1.0666641235286887,58.5099983215332,1.7868725337535074,57.68999862670898,1.363631319401568,58.099998474121094,-0.0003337303130623859 5256,2021-08-19,59.70000076293945,59.88999938964844,58.36000061035156,59.13000106811523,2391976.0,-0.0038378031213937014,2.2210604089368604,0.4453126862646956,72.52172551579638,48.844004881558405,-1.7240693165800351,-1.505674443369287,-1.8523787338131896,-6.422768187329325,11.777094024958021,1.5699996948242188,-0.1441066052004203,1.5165012359619112,-0.16187283516178752,3.19487530708561,0.6773142004000618,2.3556882715237606,-2.7772001647949196,89.5833636875393,40.80675028368155,0.839187035561849,8,-1.2350006103515625,-1.3400001525878906,-1.7800016403198242,-5.7350006103515625,-2.490001678466797,3,0.01959795902836281,1.408452520389852,59.93000030517578,1.0666641235286887,58.5099983215332,1.7868725337535074,57.68999862670898,0.01959795902836281 5257,2021-08-20,59.40999984741211,59.84000015258789,58.93999862670898,59.68999862670898,1508114.0,-0.0048576367139239185,2.103443739970033,-0.49122619159158104,67.75861150445553,50.920706059119475,-1.299519162895315,-1.2780493612371657,-1.5207657955350413,-5.9904891393454704,11.065130198997764,0.9000015258789134,-0.07152192707786043,1.2245002746582045,-0.4599115344072118,2.908912083723621,0.38229437012549994,2.066706179190909,-2.4256552612304674,79.5138911884499,26.170178418957605,0.8422059045327068,8,-0.9449996948242188,-1.0499992370605469,-1.4900007247924805,-5.444999694824219,-3.240001678466797,4,-0.007742788851272664,2.2210604089368604,59.70000076293945,1.408452520389852,59.93000030517578,1.0666641235286887,58.5099983215332,-0.007742788851272664 5258,2021-08-23,60.04999923706055,60.09000015258789,59.43000030517578,59.81999969482422,1368073.0,0.010772586959976405,3.258044668676552,-0.8214305177111925,69.78997000627967,54.08060200318523,-1.7102014490005004,-1.9420081975493133,-2.103766104825702,-6.484960497308606,10.395223186652261,0.6800003051757812,0.006135117334238771,1.8164997100830078,-0.023927169125400383,3.656926589291416,0.8962862704788037,2.736713149687212,-3.0053415426025367,98.40633696109767,40.82987985983229,0.920213439604205,8,-1.539999008178711,-1.644998550415039,-2.119999885559082,-5.747499465942383,-5.349998474121094,0,-0.03713571308190888,2.103443739970033,59.40999984741211,2.2210604089368604,59.70000076293945,1.408452520389852,59.93000030517578,-0.03713571308190888 5259,2021-08-24,59.540000915527344,60.1500015258789,59.47000122070313,60.08000183105469,1056728.0,-0.008492894721278343,1.0,-2.3478347403512845,63.38462044077915,56.6490653930075,-0.924296116595066,-1.4064587721637025,-1.5450657984469416,-5.827728888203154,10.839657236019429,0.680000305175767,0.04711373523360862,1.2445013046264677,-0.6866672084408592,3.1756698176937945,0.2789170480928007,2.2100855611601347,-2.3735295227441355,67.20427902245363,7.453031361342475,0.9655842565336641,8,-0.9050006866455078,-1.0349998474121094,-1.652501106262207,-5.23750114440918,-4.020000457763672,1,-0.021498195739199755,3.258044668676552,60.04999923706055,2.103443739970033,59.40999984741211,2.2210604089368604,59.70000076293945,-0.021498195739199755 5260,2021-08-25,59.29999923706055,59.959999084472656,59.29999923706055,59.68000030517578,1350065.0,-0.004030931722814435,-2.4736736435275812,0.7037044886195057,60.71963314883245,58.79042580148206,-0.4336019962020359,-1.1954577611507275,-1.264594454996633,-5.450533891439534,11.227542963981058,0.6599998474121094,0.152577507536364,0.9839996337890611,-0.9821288457697435,2.9501281133478656,0.0009353940096588076,1.9670638735684634,-1.9545160362915937,52.51386290112927,-6.231057385911683,0.9830642397794008,8,-0.6649990081787109,-0.7949981689453125,-1.587498664855957,-4.997499465942383,-4.819999694824219,2,-0.03204043399032985,1.0,59.540000915527344,3.258044668676552,60.04999923706055,2.103443739970033,59.40999984741211,-0.03204043399032985 5261,2021-08-26,59.11999893188477,59.4000015258789,58.88999938964844,59.099998474121094,1309666.0,-0.003035418338813045,-1.3181987636874044,-0.05263263564726058,60.81078836415544,60.90373179862944,-0.14500467622717395,-1.0055824666911022,-1.0386117733701283,-5.126687116241925,11.869383212824347,0.5100021362304616,0.34827930144327013,0.7649993896484446,-1.2338060262456594,2.7638048055425486,-0.23440331829861094,1.7644020975955002,-1.606244631609222,18.2539009754716,-40.52084986724968,0.9994027079470537,8,-0.4849987030029368,-0.6149978637695384,-1.4074983596801829,-4.817499160766609,-4.9899978637695455,3,-0.02131255656795461,-2.4736736435275812,59.29999923706055,1.0,59.540000915527344,3.258044668676552,60.04999923706055,-0.02131255656795461 5262,2021-08-27,59.2400016784668,59.290000915527344,58.79999923706055,59.08000183105469,1128005.0,0.0020298164538243846,2.7692680135569345,7.999809269499352,63.76147324115862,63.03258816230836,-0.09643302712242274,-1.0095912709728339,-1.0870783015651995,-5.107151961561939,11.845515546976111,0.4900016784667969,0.5539996427487281,0.7785020828247085,-1.1672717934526773,2.724275959102094,-0.19438485531398442,1.7513890209634013,-1.5680725446550454,32.5927181791211,-28.518599763852734,0.9728869381386913,8,-0.375,-0.7350006103515625,-1.527501106262207,-4.937501907348633,-5.659999847412109,4,-0.03426742971771435,-1.3181987636874044,59.11999893188477,-2.4736736435275812,59.29999923706055,1.0,59.540000915527344,-0.03426742971771435 5263,2021-08-30,59.66999816894531,59.77999877929688,58.81999969482422,59.08000183105469,1002342.0,0.007258549599852726,1.3703752543138936,3.687480628471974,68.75931221471765,65.47598963201546,-0.2414177584016457,-1.3247901775292945,-1.4703378778316036,-5.407824425649068,12.00607454682795,0.9599990844726634,0.7094224103185667,1.0924985885620089,-0.8508888513670598,3.0358860284910776,0.12080486859747452,2.0641923085265432,-1.8493846916095293,64.44425606465228,-2.5035578818778816,0.971693719964536,8,-0.4499969482421875,-1.1649971008300781,-1.8399982452392578,-5.367498397827148,-5.349998474121094,0,-0.05865594280881914,2.7692680135569345,59.2400016784668,-1.3181987636874044,59.11999893188477,-2.4736736435275812,59.29999923706055,-0.05865594280881914 5264,2021-08-31,59.58000183105469,61.38000106811523,59.40999984741211,59.88000106811523,4690954.0,-0.0015082342995187403,-5.156222991780538,-0.5084764392489405,66.61562880264702,66.01352924875799,0.018238209334533906,-1.137153722075901,-1.3411014842072149,-5.19466019424501,12.68251689487131,1.970001220703118,0.8907561062921658,0.9035020828247085,-1.031932953713671,2.838937119363088,-0.06421543544448127,1.8712196010938982,-1.6196250708063147,30.232637225504718,-39.82175475209472,0.9677175182691908,8,0.28999900817871094,-0.46000099182128906,-1.7500019073486328,-5.277502059936523,-6.400001525878906,1,-0.08190669550418928,1.3703752543138936,59.66999816894531,2.7692680135569345,59.2400016784668,-1.3181987636874044,59.11999893188477,-0.08190669550418928 5265,2021-09-01,58.97000122070313,60.0,58.540000915527344,59.97999954223633,2544765.0,-0.010238344941332467,1.7809526577560117,3.3666696336610302,55.14468861773067,64.08274737119514,0.5338860654484776,-0.45851344623533663,-0.6865343622926261,-4.474725847281995,13.241993510858984,1.4599990844726562,1.0814151673293892,0.2350013732910199,-1.6591731556717733,2.129175902253813,-0.7120858911903767,1.1820886377724165,-0.7360545158254084,15.14085500255909,-51.09458288888881,0.9470872644813967,9,0.989999771118157,0.14999961853026633,-0.8675012588501048,-3.9750022888183665,-5.120002746582038,2,-0.05850433595935278,-5.156222991780538,59.58000183105469,1.3703752543138936,59.66999816894531,2.7692680135569345,59.2400016784668,-0.05850433595935278 5266,2021-09-02,59.47999954223633,59.47999954223633,58.83000183105469,58.97000122070313,1978411.0,0.008648436679260962,1.549019021190339,-0.5049496723509492,60.615399061583936,63.28905709976496,-0.011847131861337346,-0.8871972015232075,-1.183484287096853,-4.853783609173703,13.200366243943614,0.6499977111816406,1.223980406170817,0.6644996643066392,-1.2116500495866163,2.5406493781998947,-0.27357519263998853,1.602574521253267,-0.9943684882996067,33.09854141565565,-31.304267092802156,0.9380748569466277,9,0.48000144958496094,-0.3599987030029297,-1.3774995803833008,-4.409999847412109,-6.560001373291016,3,-0.08406187018292655,1.7809526577560117,58.97000122070313,-5.156222991780538,59.58000183105469,1.3703752543138936,59.66999816894531,-0.08406187018292655 5267,2021-09-03,59.18999862670898,59.7599983215332,58.88999938964844,59.34000015258789,1581458.0,-0.00487560386279795,-1.3199971516927083,-0.2941216069652294,61.75549095414112,62.396337205082894,0.2723000160935669,-0.5041170563102568,-0.8674168205923749,-4.432879790474466,13.547004067934381,0.8699989318847656,1.133897831929076,0.2989988327026296,-1.5048910924042573,2.1028887578095166,-0.6029461298508139,1.200943795256073,-0.6499977111816335,22.887242121777295,-42.09182324302246,0.9019449625534451,9,0.7700023651123118,-0.06999778747557883,-1.08749866485595,-4.1199989318847585,-7.0,4,-0.08548737415091723,1.549019021190339,59.47999954223633,1.7809526577560117,58.97000122070313,-5.156222991780538,59.58000183105469,-0.08548737415091723 5268,2021-09-06,59.599998474121094,59.88999938964844,59.040000915527344,59.08000183105469,1326057.0,0.0069268433337503765,-1.8333354526149817,-3.466609022938649,59.12898346899904,61.92348865266288,-0.23271808138943584,-0.7842046035671757,-1.2421798080891477,-4.7161673750391415,13.42228070508074,0.8499984741210938,1.0021572627722364,0.6009986877441378,-1.0923682086707913,2.294365584159067,-0.24568476046332677,1.4476821359516023,-0.8327975463867219,37.32385569162213,-22.919425682510948,0.846683448207465,9,0.3600025177001953,-0.4499988555908203,-1.462498664855957,-4.529998779296875,-7.199996948242195,0,-0.10100665767097872,-1.3199971516927083,59.18999862670898,1.549019021190339,59.47999954223633,1.7809526577560117,58.97000122070313,-0.10100665767097872 5269,2021-09-07,59.540000915527344,59.7599983215332,59.11999893188477,59.45000076293945,1318947.0,-0.0010066704719766673,1.415114981826007,0.1730783338468536,45.77006525541959,60.262425553394785,-0.19301847778724124,-0.5657683862537084,-1.1739959173762742,-4.521334799448269,13.129617092668134,0.6399993896484304,0.9188002835877853,0.42200107574463175,-1.046842046538302,1.8908441980275654,-0.3124204853968351,1.1564226368860986,-0.6500015258789062,68.49319363519975,12.43558623513195,0.7344215611414668,9,0.4200000762939453,-0.3900012969970703,-1.402501106262207,-4.150001525878906,-6.740001678466797,1,-0.0876721723284658,-1.8333354526149817,59.599998474121094,-1.3199971516927083,59.18999862670898,1.549019021190339,59.47999954223633,-0.0876721723284658 5270,2021-09-08,58.290000915527344,59.34000015258789,58.099998474121094,59.31000137329102,2551250.0,-0.020994289230419128,1.2963036222029918,-11.333319204848975,37.47778427489157,57.66986954347658,1.0042548158248152,0.7942615989658748,0.10755239862240273,-3.139206218731019,12.291876831688576,1.44000244140625,0.7243893427303973,-0.8719989776611357,-2.1679622414806445,0.4239642861583732,-1.5199806095708865,-0.22401734575138477,3.0900001525878835,10.614656102020723,-39.50014951778323,0.6479816319097537,9,1.4499988555908203,0.8599987030029297,-0.15250110626220703,-2.6550025939941406,-5.510002136230462,2,-0.08766513175659185,1.415114981826007,59.540000915527344,-1.8333354526149817,59.599998474121094,-1.3199971516927083,59.18999862670898,-0.08766513175659185 5271,2021-09-09,58.06999969482422,58.540000915527344,57.2599983215332,57.65999984741211,2037813.0,-0.0037742531694577863,-1.1157016976938476,-0.40196045432275784,37.94962535651333,54.80188644518266,1.1841794917420145,1.0474907743059845,0.347524608117908,-2.793321349283289,12.965698972632204,1.2800025939941406,0.5944411973399397,-1.0790000915527358,-2.414711005190071,0.2567108220845995,-1.746855548371407,-0.4111446347340646,3.244401321411125,30.798518795716518,-14.953183575321155,0.6678554568186694,9,1.25,1.0799999237060547,0.06750011444091797,-1.7749996185302734,-5.310001373291016,3,-0.07267093581678208,1.2963036222029918,58.290000915527344,1.415114981826007,59.540000915527344,-1.8333354526149817,59.599998474121094,-0.07267093581678208 5272,2021-09-10,58.22999954223633,58.47000122070313,57.90999984741211,58.33000183105469,1669453.0,0.0027552927200440447,1.9473673643526852,-0.24390811228239936,32.08659673047025,50.72714028026628,0.9675974235011608,0.9462440735984643,0.19235821332230785,-2.8292209481592536,13.675935299358294,0.5600013732910227,0.4971736937239797,-0.9255002975463853,-2.2408269525582654,0.38982635746549477,-1.5831636250523218,-0.2678369700404488,2.922225366210931,36.882160713275574,-2.1178295033922367,0.6576633275059394,9,1.0900001525878906,0.9250011444091797,-0.1249990463256836,-1.5450000762939453,-5.319999694824219,4,-0.0911901324924359,-1.1157016976938476,58.06999969482422,1.2963036222029918,58.290000915527344,1.415114981826007,59.540000915527344,-0.0911901324924359 5273,2021-09-13,58.13000106811523,58.93999862670898,58.13000106811523,58.31999969482422,1625606.0,-0.0017173016470414249,-7.526351717629415,1.899942780850729,34.90362364004234,47.20358415108798,0.9232657898292658,1.1393095826852928,0.29129218999813133,-2.6069985628761145,13.516583705481338,0.80999755859375,0.40401125965939855,-1.047498893737803,-2.2711408961075534,0.1761431086319476,-1.6593198949226817,-0.4356778925529241,2.8665347768554668,34.800109863280966,-0.6061108385217722,0.6118210011848769,9,0.4999980926513743,1.0249996185302805,-0.05250072479247336,-1.2750015258788991,-4.38999938964843,0,-0.10218479842183226,1.9473673643526852,58.22999954223633,-1.1157016976938476,58.06999969482422,1.2963036222029918,58.290000915527344,-0.10218479842183226 5274,2021-09-14,59.41999816894531,59.66999816894531,58.47000122070313,58.47000122070313,2018152.0,0.022191589147203095,-1.526317480203688,-5.000020077498922,51.04894358706229,46.748501369902606,-0.43786036732624467,-0.08328725263827153,-0.9844791517902749,-3.759642757195202,14.248343182951139,1.5399971008300852,0.3057146963816848,0.1969982147216811,-0.9892400472090941,1.3832364766524563,-0.39612091624371004,0.7901173456870723,1.4270761750878833,89.62655535980828,54.05515756790831,0.5931191309653889,9,-0.8449993133544922,-0.2649974822998047,-1.3624982833862305,-2.089998245239258,-6.569999694824219,1,-0.11814198686285515,-7.526351717629415,58.13000106811523,1.9473673643526852,58.22999954223633,-1.1157016976938476,58.06999969482422,-0.11814198686285515 5275,2021-09-15,59.90999984741211,60.43999862670898,59.4900016784668,59.4900016784668,2809650.0,0.008246410191289577,-3.523814713896424,0.4421047559389037,56.550597636782015,46.296856767146835,-0.8722246258332191,-0.6059305146237648,-1.4645840294794397,-4.116909531873745,14.358429909362952,1.0200004577636648,0.1366841453592258,0.687999916076663,-0.49575993891745895,1.871759771070785,0.09611998857960202,1.279879843573724,0.793591455721085,83.33337331967418,43.68891993806251,0.5918799274970609,9,-1.0600013732910156,-0.7549991607666016,-1.8524999618530273,-2.4950008392333984,-6.950000762939453,2,-0.1186780275156133,-1.526317480203688,59.41999816894531,-7.526351717629415,58.13000106811523,1.9473673643526852,58.22999954223633,-0.1186780275156133 5276,2021-09-16,60.86999893188477,61.290000915527344,60.18000030517578,60.33000183105469,2341255.0,0.016024020813182105,-1.6428581159940236,1.285712988192569,61.86317483339128,46.30882164261908,-1.8040301368370493,-1.5534270224371127,-2.3678653253279123,-4.93564706233726,14.691539502946577,1.3800010681152344,0.01207028771536045,1.5894990921020593,0.20727462652143913,2.9717235576826795,0.8983868593117492,2.2806113248923694,-3.6100006103515696,87.57390973616545,45.09439035458541,0.6911122327903101,9,-1.5949993133544993,-1.6199989318847727,-2.919999122619636,-3.454999923706062,-7.270000457763679,3,-0.13290619836614137,-3.523814713896424,59.90999984741211,-1.526317480203688,59.41999816894531,-7.526351717629415,58.13000106811523,-0.13290619836614137 5277,2021-09-17,58.95000076293945,61.22999954223633,58.95000076293945,61.08000183105469,7913540.0,-0.03154260231043948,-1.1408428506699,-3.9444675996241276,45.693789838199145,44.816022350307975,0.08755112257632902,0.34819429848856487,-0.4351794107603908,-2.8808446860584027,14.599398253389328,2.279998779296875,-0.020879525472842886,-0.30749912261963175,-1.695945105714479,1.0809468604752155,-1.0017221141670518,0.3867238689277883,-1.609402389526366,25.94935868417098,-13.183697827050544,0.6942229915474228,9,0.3249988555908203,0.2999992370605469,-1.042501449584961,-1.5350017547607422,-5.75,4,-0.10500428093798708,-1.6428581159940236,60.86999893188477,-3.523814713896424,59.90999984741211,-1.526317480203688,59.41999816894531,-0.10500428093798708 5278,2021-09-20,57.81999969482422,58.59000015258789,57.68999862670898,58.02999877929688,3099555.0,-0.019168804978636045,-2.8297837802739227,0.09859107003100445,40.63828043075267,44.24582403645609,1.0487987738438775,1.3729555452286561,0.6785213251184388,-1.627069788841041,14.058339836656241,1.2600021362304759,-0.17130638778425578,-1.3260002136230469,-2.8018886958016864,0.14988826855559267,-2.063944454712363,-0.5880559725337307,-0.4004132705688477,3.6111384850789054,-35.133879994399074,0.7379442410893184,9,1.4549999237060547,1.4300003051757812,0.08749961853027344,-0.25,-3.279998779296875,0,-0.08491871105719895,-1.1408428506699,58.95000076293945,-1.6428581159940236,60.86999893188477,-3.523814713896424,59.90999984741211,-0.08491871105719895 5279,2021-09-21,58.2599983215332,58.93999862670898,58.11000061035156,58.27999877929688,3396588.0,0.007609799879476187,-4.187554389938562,0.09524069028159284,46.1538270787535,45.20982879244075,0.4561013781442682,0.8771156980897317,0.2379600092107239,-1.9513749482827691,13.372303915236007,1.1199989318847585,-0.3070364779269923,-0.8220014572143555,-2.3364590841229713,0.6924561696942604,-1.5792302706686598,-0.0647726437600511,-0.76300360745239,15.833314789678028,-24.827673783272502,0.7572288134543065,9,1.0150012969970703,1.0600013732910156,-0.35249900817871094,-0.6649990081787109,-4.340000152587891,1,-0.07758319212645415,-2.8297837802739227,57.81999969482422,-1.1408428506699,58.95000076293945,-1.6428581159940236,60.86999893188477,-0.07758319212645415 5280,2021-09-22,57.4000015258789,58.709999084472656,54.43000030517578,58.709999084472656,5045053.0,-0.014761359773957317,5.534361459255463,65.49837879074573,39.144049564037026,45.342542593276725,1.3148452973350828,1.673259966373756,1.0812641155945002,-0.962665635068916,13.62010344309103,4.279998779296875,-0.480903775148775,-1.586998367309576,-3.2725786257485296,0.09858189112937765,-2.4297884965290493,-0.7442082380901027,3.8899993896484446,43.294474583886526,1.6076168211539965,0.8427901292194755,9,0.45999908447266336,0.5049991607666087,0.507497787475593,0.19499778747559304,-3.3600006103515554,2,-0.07926834374222846,-4.187554389938562,58.2599983215332,-2.8297837802739227,57.81999969482422,-1.1408428506699,58.95000076293945,-0.07926834374222846 5281,2021-09-23,57.86000061035156,58.20000076293945,57.34000015258789,57.83000183105469,2786274.0,0.008013921119240264,1.4225400543729383,-0.022899874202115145,43.17948934641842,46.575086217270965,0.9185170825552618,1.1742282899503067,0.6218237257842532,-1.325657201986786,14.421071762807605,0.8600006103515625,-0.5609108410379946,-1.0639993667602567,-2.821309972681327,0.6933112391608134,-1.9426546697207954,-0.18534406379971813,3.2928002929687494,50.44118661781609,6.112905374150891,0.8786553029605366,9,0.0,0.04500007629394531,0.5524997711181641,-0.06500053405761719,-4.340000152587891,3,-0.08468720142049668,5.534361459255463,57.4000015258789,-4.187554389938562,58.2599983215332,-2.8297837802739227,57.81999969482422,-0.08468720142049668 5282,2021-09-24,57.209999084472656,57.7400016784668,56.77999877929688,57.72000122070313,2658373.0,-0.011234039388561934,2.4909002635594137,-17.000762970498712,38.038029399545486,46.923353523882426,1.5741549840102564,1.754292865892431,1.2696781282344745,-0.5913426613916073,15.473526590149367,1.0800018310546804,-0.5047098881242107,-1.6125007629394545,-3.520961931145777,0.29596040526686807,-2.5667313470426194,-0.6582701788362897,3.808345806884766,61.640794100158345,15.747938355568763,0.9542305841031625,9,0.6500015258789062,0.6950016021728516,1.2025012969970703,0.5850009918212891,-2.7900009155273438,4,-0.0631008681720352,1.4225400543729383,57.86000061035156,5.534361459255463,57.4000015258789,-4.187554389938562,58.2599983215332,-0.0631008681720352 5283,2021-09-27,56.16999816894531,57.70000076293945,55.95000076293945,57.6500015258789,3868882.0,-0.01817865639172178,1.2151873062474046,2.9019552111537745,34.639905581840836,45.10012707885781,2.577995024004551,2.654748509160335,2.32635112453724,0.5357632510027344,16.179533742459345,1.75,-0.46096844132858905,-2.477501678466794,-4.678246810384643,-0.27675654654894544,-3.577874244425715,-1.3771291125078733,4.716579830688474,38.580898255811555,-4.269211017356781,1.100372565958923,9,1.69000244140625,1.7350025177001953,2.242502212524414,1.6250019073486328,-1.089996337890625,0,-0.05287515582736624,2.4909002635594137,57.209999084472656,1.4225400543729383,57.86000061035156,5.534361459255463,57.4000015258789,-0.05287515582736624 5284,2021-09-28,54.70000076293945,56.11999893188477,54.4900016784668,55.90999984741211,4623073.0,-0.02617050834832635,-1.0000000000000087,0.8175650945681966,33.95887828037816,42.589936039257395,3.696809653076393,3.94253918792063,3.7824205393068624,2.078016768697182,15.746929030753087,1.6799964904785156,-0.4381692074580883,-3.7034990310668974,-6.476604622298062,-0.9303934398357327,-5.090051826682476,-2.3169462354513186,6.057445682805174,6.308423709598067,-38.94131412708938,1.3865527956155812,9,3.1599998474121094,3.2049999237060547,3.7574996948242188,3.1599998474121094,1.0999984741210938,1,-0.002925042873500483,1.2151873062474046,56.16999816894531,2.4909002635594137,57.209999084472656,1.4225400543729383,57.86000061035156,-0.002925042873500483 5285,2021-09-29,55.52000045776367,56.1500015258789,55.11000061035156,55.13999938964844,3673507.0,0.014990853444005525,-3.7272916431859433,-0.31405070713821825,39.18574421445157,40.070221526041855,2.4458034514051477,3.0048837119270644,2.936779581407805,1.3536581916152244,16.34729476490507,1.450000762939446,-0.41865463487307863,-2.7109992980957003,-5.752002032236817,0.33000343604541627,-4.231500665166259,-1.190497931025142,5.110897065169581,27.762777182552334,-18.517062314561393,1.5205013670705567,9,2.309999465942383,2.385000228881836,3.0500001907348633,2.3700008392333913,1.9300003051757812,2,-0.028818484791540033,-1.0000000000000087,54.70000076293945,1.2151873062474046,56.16999816894531,2.4909002635594137,57.209999084472656,-0.028818484791540033 5286,2021-09-30,54.47999954223633,55.33000183105469,54.2400016784668,55.099998474121094,5469333.0,-0.018732004808222458,1.0185082492397137,-1.631571550469307,35.20125177562703,38.904383963533846,2.77598515822433,3.8484003897569323,3.9269199937870667,2.4882154249942374,17.09118116839184,1.279998779296875,-0.6305469286406762,-3.501000213623044,-6.909551870056539,-0.09244855718954881,-5.205276041839788,-1.7967243854063,6.0268800363417725,6.857081821986608,-38.933881630143176,1.704275828216746,9,2.1100006103515625,3.3300018310546875,4.090001106262207,3.410001754760735,1.1800003051757812,3,-0.008076333157232662,-3.7272916431859433,55.52000045776367,-1.0000000000000087,54.70000076293945,1.2151873062474046,56.16999816894531,-0.008076333157232662 5287,2021-10-01,54.13000106811523,54.65999984741211,52.65999984741211,53.38999938964844,4381228.0,-0.0064243479636918455,1.2222231641231809,-1.193553150514666,34.520112504126246,38.22458752724202,2.648927781276683,4.005230030996408,4.196172624064488,2.92722416517757,17.818117244182424,2.0,-0.9603124596786756,-3.597998809814463,-7.361393126899543,0.1653955072706168,-5.479695968357007,-1.7163016512719196,6.126203394458422,29.16668558877254,-17.270384573401156,1.8816971585425413,10,1.6699981689453196,2.8899993896484446,4.439999580383308,3.760000228881836,1.4599990844726634,4,-0.011269177873910463,1.0185082492397137,54.47999954223633,-3.7272916431859433,55.52000045776367,-1.0000000000000087,54.70000076293945,-0.011269177873910463 5288,2021-10-04,53.58000183105469,54.29999923706055,53.54999923706055,53.93000030517578,2917287.0,-0.010160709887451103,-2.658503907703759,-0.47296983818503757,26.02627319512726,35.98819265128356,2.832054262559751,4.301649702425884,4.666396752265783,3.551644387543824,18.475639900166914,0.75,-1.472848746678416,-3.8469982147216797,-7.929422437926156,0.23542600848279704,-5.8882103263239145,-1.8057861031194449,6.22043035460927,26.36107567852944,-14.009174755486733,2.041212111602237,10,2.1049976348876953,3.4399986267089844,5.104999542236328,4.309999465942376,2.7299995422363352,0,0.015677422717140788,1.2222231641231809,54.13000106811523,1.0185082492397137,54.47999954223633,-3.7272916431859433,55.52000045776367,0.015677422717140788 5289,2021-10-05,54.31999969482422,54.31999969482422,53.38000106811523,53.61000061035156,2823137.0,0.013811083211658914,1.647886869902557,-2.028577656675749,27.514058077360218,34.69597137498614,1.6476622785717865,3.3207897067738514,3.879045816719696,2.8938405440550454,19.187235820777047,0.9399986267089915,-1.7213087716343551,-2.8460002899169936,-7.025918412371716,1.333917832537729,-4.935959351144355,-0.7560412286896323,5.052006550544625,47.56444266643941,12.10705817953766,2.0899590612273604,10,1.1100006103515625,2.700000762939453,4.542501449584961,3.5700016021728445,1.1199989318847585,1,0.013991202881079579,-2.658503907703759,53.58000183105469,1.2222231641231809,54.13000106811523,1.0185082492397137,54.47999954223633,0.013991202881079579 5290,2021-10-06,53.18000030517578,54.0,52.68000030517578,53.90999984741211,2796451.0,-0.02098673409523344,1.901098716836232,-1.0281696951461945,19.508305973470158,32.065839889102996,2.375960614964441,4.2776491561186845,4.9384485459550405,4.095549554577346,21.265503670510217,1.6399993896484375,-1.8760803874805063,-3.73049964904785,-8.233360931568612,0.7723616334729115,-5.981930290308227,-1.4790690077874729,5.7892855563156616,19.47565810622567,-9.001472638043541,2.2514306412603804,10,2.020000457763672,3.7950000762939453,6.315000534057617,5.325000762939446,3.2099990844726562,2,0.049266621226961016,1.647886869902557,54.31999969482422,-2.658503907703759,53.58000183105469,1.2222231641231809,54.13000106811523,0.049266621226961016 5291,2021-10-07,53.849998474121094,55.1500015258789,53.18999862670898,53.81000137329102,3903026.0,0.012598686820242566,-2.062498323622729,-0.05479058344001326,27.55278542005199,30.90081278027038,1.2039309686717274,3.452289672256022,4.211708257322272,3.5056749646757623,23.247053431892272,1.970001220703118,-2.1407760391222226,-2.84950141906738,-7.51610545563085,1.81710261749609,-5.182803437349115,-0.516199400785645,4.740730226525592,47.79107729122986,18.209569556795664,2.3333020182817354,10,1.3300018310546875,3.125001907348633,5.69000244140625,5.200002670288086,2.240001678466797,3,0.06685241208592463,1.901098716836232,53.18000030517578,1.647886869902557,54.31999969482422,-2.658503907703759,53.58000183105469,0.06685241208592463 5292,2021-10-08,52.91999816894531,54.22000122070313,52.709999084472656,54.04999923706055,3152319.0,-0.017270201142581598,1.0544176378541132,-28.252074391993574,28.04656533325314,30.16821941931619,1.6331411463833732,4.178304790695975,5.112642486616394,4.500187001288559,25.396708821929565,1.5100021362304759,-2.3077274114143975,-3.5140016555786104,-8.412423877186754,1.384420566029533,-5.963212766382682,-1.0647905447745387,5.314886800507296,9.716507901207141,-22.19377108594698,2.449211110804073,10,1.4850025177001953,4.055002212524414,6.620002746582031,6.130002975463867,3.4600028991699148,4,0.05177629957052221,-2.062498323622729,53.849998474121094,1.901098716836232,53.18000030517578,1.647886869902557,54.31999969482422,0.05177629957052221 5293,2021-10-11,52.18999862670898,52.95000076293945,51.77999877929688,52.81000137329102,2876590.0,-0.013794398478734538,1.599999999999984,0.5486744783490942,23.493426387601602,29.00539143122991,1.9435963581480493,4.680446098451988,5.79675698279501,5.284561770535461,27.97632964592373,1.170001983642571,-2.6053537354037246,-3.9470010757446374,-9.124787856315933,1.2307857048266584,-6.535894466030285,-1.3581076854589895,5.710393235421201,12.16615766345984,-20.8781328166343,2.588893390285649,10,1.7750015258789134,4.345001220703132,7.3500022888183665,6.860002517700202,4.060001373291023,0,0.0651466107557801,1.0544176378541132,52.91999816894531,-2.062498323622729,53.849998474121094,1.901098716836232,53.18000030517578,0.0651466107557801 5294,2021-10-12,52.4000015258789,52.790000915527344,51.43000030517578,51.599998474121094,2165256.0,0.004023814997045294,-1.3859672605105005,-1.2903217867470211,26.851842040383573,27.634957856333468,1.5343855502300272,4.129266723318828,5.534303759078419,5.106916265547177,30.04089617563072,1.3600006103515625,-2.8189233551984216,-3.3859983444213952,-8.57846392926195,1.8064672404191597,-5.982231136841669,-0.7897655520011213,5.0107588896246185,26.075293075301136,-5.438096313733965,2.596232792420276,10,0.9799995422363352,3.9599990844726634,7.154998779296882,6.6499996185302805,3.7099990844726634,1,0.0746183155258322,1.599999999999984,52.18999862670898,1.0544176378541132,52.91999816894531,-2.062498323622729,53.849998474121094,0.0746183155258322 5295,2021-10-13,52.79999923706055,53.27000045776367,52.11999893188477,52.349998474121094,2359786.0,0.007633543884232541,-1.5274763048572662,0.562498807911657,26.443183533569567,26.66183916277153,0.7911814532417267,3.340566885855708,5.078974710815508,4.732509794198066,31.416783859401182,1.1500015258788991,-2.9109509050437836,-2.630500602722165,-7.603041795118159,2.3420405896738288,-5.116771198920162,-0.14423000652416818,4.012685167410197,36.827916191538826,7.390324689226134,2.4862705961979974,10,0.4900016784667969,3.5600013732910156,6.755001068115234,6.250001907348633,3.1700019836425852,2,0.04999998916279158,-1.3859672605105005,52.4000015258789,1.599999999999984,52.18999862670898,1.0544176378541132,52.91999816894531,0.04999998916279158 5296,2021-10-14,52.77999877929688,53.34000015258789,52.54999923706055,53.20000076293945,2441706.0,-0.00037879655402772716,1.2571430128446166,-0.9333361590302051,28.09098229088771,25.947491361300578,0.6086871361146748,2.8705854925220606,5.04001396748459,4.741680212236638,32.22218399718041,0.7900009155273438,-2.8940784278259812,-2.2460010528564354,-6.637713066424631,2.14571096071176,-4.441857059640533,-0.05014504607233761,3.4944172152443684,48.38702620518429,22.071870041174414,2.195856006784099,10,0.5100021362304616,3.5800018310546804,6.665000915527337,6.270002365112298,4.360000610351555,3,0.0683971332672253,-1.5274763048572662,52.79999923706055,-1.3859672605105005,52.4000015258789,1.599999999999984,52.18999862670898,0.0683971332672253 5297,2021-10-15,52.7599983215332,53.18999862670898,52.43000030517578,53.02999877929688,2898432.0,-0.0003789400952302069,1.576264830440021,0.6428551965922477,31.243109723625196,26.527139864467017,0.46255880028299146,2.532933965751603,5.00573032558313,4.7622803911449125,34.3577534130099,0.759998321533196,-3.017392349877497,-1.9565013885498033,-6.045898757051226,2.13289597995162,-4.001200072800515,0.08819729570090828,3.029976104071501,69.63340956071062,43.01626265093057,2.0446986842507107,10,0.5300025939941406,3.6000022888183594,6.475001335144043,6.290002822875977,4.86000061035157,4,0.0631160336806833,1.2571430128446166,52.77999877929688,-1.5274763048572662,52.79999923706055,-1.3859672605105005,52.4000015258789,0.0631160336806833 5298,2021-10-18,52.90999984741211,53.27000045776367,52.40999984741211,52.79999923706055,1946416.0,0.0028430919380391106,1.0722860557036493,-0.4074089772390008,38.48132761341245,27.74572536847282,0.2319106788962415,2.1041056004211214,4.809805665508293,4.612958581199251,37.19112792408434,0.8600006103515625,-2.9989761070637755,-1.560999870300293,-5.4505644826989865,2.3285647420984006,-3.5057821764996433,0.38378243589905736,2.4439771661497005,77.48689321842639,46.30557196860204,1.944782306199347,10,0.3800010681152344,3.450000762939453,6.327500343322754,6.14000129699707,2.920001983642578,0,0.0655830888435136,1.576264830440021,52.7599983215332,1.2571430128446166,52.77999877929688,-1.5274763048572662,52.79999923706055,0.0655830888435136 5299,2021-10-19,53.7400016784668,54.22999954223633,53.11000061035156,53.18000030517578,2797272.0,0.015687050339223907,-2.199993460526101,5.0908933277847135,38.5604173612882,29.862626633785936,-0.7699884555824639,0.9677305534181642,3.9516051370606604,3.7889487818153924,40.02056888735373,1.3199996948242188,-2.9238292972122935,-0.5049982070922852,-3.9696380951940142,2.959641681009444,-2.2373181511431497,1.2273217369585794,1.221577664256408,76.77735914550799,43.2979527112649,1.7323199440508639,10,-0.4500007629394531,2.6199989318847656,5.152498245239258,5.309999465942383,2.329998016357422,1,0.04670633128280932,1.0722860557036493,52.90999984741211,1.576264830440021,52.7599983215332,1.2571430128446166,52.77999877929688,0.04670633128280932 5300,2021-10-20,52.849998474121094,53.59000015258789,52.66999816894531,53.5099983215332,2305777.0,-0.01656127980178912,1.2438976735098322,-1.1785682658837473,39.318474181302605,31.169925385036006,0.07630555847934062,1.5804096506105054,4.794426852691096,4.677594133830112,40.957744063735205,1.0700035095214844,-2.7136484909515133,-1.1675012588500948,-4.345537149525917,2.0105346318257276,-2.7565192041880024,0.4215166864878128,1.7584229648473695,24.175752774039932,-12.147764531100844,1.58901794533791,10,-0.019998550415039062,3.5100021362304688,6.01500129699707,6.200002670288086,2.4800033569335938,2,0.06168405355445339,-2.199993460526101,53.7400016784668,1.0722860557036493,52.90999984741211,1.576264830440021,52.7599983215332,0.06168405355445339 5301,2021-10-21,52.959999084472656,53.38000106811523,52.27000045776367,52.599998474121094,1738999.0,0.0020813739551086563,-1.1764789480376545,-0.5454555963355778,42.083887169666255,32.72962781130413,-0.19357437121063015,1.143098312718493,4.607891238878125,4.561432701143424,42.01253102012647,1.1100006103515554,-2.5710063967802412,-0.8125005722045913,-3.4533766813270432,1.8283755369178607,-2.132938626765821,0.5079374823566383,1.330580241116536,35.204028010790154,-1.9411387852728552,1.3204380545612278,10,-0.12999916076660156,3.4000015258789062,6.0425004959106445,6.090002059936523,0.979999542236321,3,0.05683538875122407,1.2438976735098322,52.849998474121094,-2.199993460526101,53.7400016784668,1.0722860557036493,52.90999984741211,0.05683538875122407 5302,2021-10-22,53.599998474121094,53.77000045776367,52.959999084472656,52.97000122070313,2030278.0,0.012084580829157865,-1.4923060671150392,1.7499894036366521,50.13366734018822,35.68965458381375,-0.8124049259019515,0.23060293673680832,3.9046305386896307,3.912544624650806,42.72718368062116,0.8100013732910156,-2.1917265289150407,0.00799884796142436,-2.0790199568002166,2.0950176527230653,-1.035510554419396,1.0515082503422448,0.40452294942675593,67.85707334732056,28.135464556069863,1.0435094023808205,10,-0.7699985504150391,2.730001449584961,5.662501335144043,5.450002670288086,-0.01999664306640625,4,0.06604479508029293,-1.1764789480376545,52.959999084472656,1.2438976735098322,52.849998474121094,-2.199993460526101,53.7400016784668,0.06604479508029293 5303,2021-10-25,53.20000076293945,53.97000122070313,52.88000106811523,53.86000061035156,1412966.0,-0.00746264407777486,1.47727006723395,-1.0476233726915043,42.15687374479688,37.39021366208189,-0.28393006768189366,0.41812485736276983,4.248632162529084,4.292934578371884,43.04316751972248,1.0900001525879048,-2.0245556084456453,-0.24349899291992472,-1.9452546174604066,1.4582566316205572,-1.0943768051901657,0.6073788193503162,-1.7700004577636719,47.449017325740265,8.359281785591712,0.850877812270241,10,-0.02500152587890625,1.9849987030029297,6.062499046325684,5.850000381469727,-1.0300025939941406,0,0.08308267115711043,-1.4923060671150392,53.599998474121094,-1.1764789480376545,52.959999084472656,1.2438976735098322,52.849998474121094,0.08308267115711043 5304,2021-10-26,54.540000915527344,54.84000015258789,53.36999893188477,53.4000015258789,3034126.0,0.02518797243178561,-1.4499926885248158,-1.7272722018322217,59.26430432744427,41.03700486140131,-1.4398652557125686,-0.9849769635580685,2.8406172379654038,2.947466170553369,42.51922312427639,1.6399993896484375,-1.7603206693427396,1.1045011520385728,-0.5737252295079074,2.782727533585053,0.2653879612653327,1.943614342811813,-3.059200592041016,88.3268765492571,44.82464619041008,0.8391131907732403,10,-0.9850006103515625,0.6449985504150391,4.722498893737793,4.510000228881836,-0.9900016784667969,1,0.023652381625833163,1.47727006723395,53.20000076293945,-1.4923060671150392,53.599998474121094,-1.1764789480376545,52.959999084472656,0.023652381625833163 5305,2021-10-27,53.91999816894531,54.7599983215332,53.7599983215332,54.56000137329102,1837210.0,-0.011367853615226409,-1.0833270417509409,-0.5614066201764158,50.480107083502524,43.52468539391407,-0.7199987265462227,-0.5175220124953626,3.338220497318325,3.559776907193992,41.99328176344793,1.0,-1.3650954193864848,0.5644985198974624,-0.8226381132929035,1.9516351530878282,-0.12906979669772056,1.2580668364926453,-2.3048298522949224,64.20225319499487,20.36502599745677,0.6935683165951818,10,-0.36499786376953125,1.1500015258789062,5.377501487731934,5.130002975463867,-2.0399971008300852,2,0.039873916893364836,-1.4499926885248158,54.540000915527344,1.47727006723395,53.20000076293945,-1.4923060671150392,53.599998474121094,0.039873916893364836 5306,2021-10-28,54.040000915527344,54.29999923706055,53.58000183105469,53.7400016784668,1531161.0,0.0022255703015054973,-1.3225762786948791,-0.46874646099193035,58.64198184960697,46.569004519023146,-0.7179771604325396,-0.7085038601985616,3.1021038007261126,3.4381306420757127,41.16139231022337,0.7199974060058594,-1.0267594316228212,0.7065011978149442,-0.6180893224563277,2.0310917180862162,0.04420593767930825,1.3687964579505802,-2.2958393254394522,59.18369332933713,10.574769153519696,0.6622952601356357,10,-0.4850006103515625,0.7749996185302734,3.8424997329711914,3.864999771118164,-2.0600013732910156,3,0.02387122305093614,-1.0833270417509409,53.91999816894531,-1.4499926885248158,54.540000915527344,1.47727006723395,53.20000076293945,0.02387122305093614 5307,2021-10-29,53.52000045776367,53.77999877929688,52.86999893188477,53.59000015258789,2841424.0,-0.009622510158290187,3.044471194601615,-0.23333290947700366,60.60605507511963,49.02730757032395,-0.08809752624910061,-0.2493295403544522,3.50690286624679,3.9408331174850133,39.932747982416146,1.170001983642571,-0.7086082915628111,0.21700077056884481,-1.0575128256485158,1.4915143667862054,-0.4202560275398355,0.8542575686775251,-1.6520053251757787,32.99498086843345,-19.388287655327282,0.6372567981086819,10,0.034999847412109375,1.0650005340576172,4.362500190734863,4.385000228881836,-1.6100006103515625,4,0.007847499352634735,-1.3225762786948791,54.040000915527344,-1.0833270417509409,53.91999816894531,-1.4499926885248158,54.540000915527344,0.007847499352634735 5308,2021-11-01,54.41999816894531,54.7400016784668,53.79999923706055,53.86000061035156,1470386.0,0.016816100588262994,-1.7647118221903084,-8.0,64.51145613869704,51.91075632336938,-0.8396777895965641,-1.1417060570738613,2.479154361880475,3.0321079855008293,38.32347496465171,1.220001220703125,-0.388406580166631,1.0749986648559542,-0.2900927364506387,2.440090066162547,0.3924529642026542,1.7575443655092542,-2.4331228355574197,78.68011556395513,22.020236692349158,0.6825457006532967,11,-0.8649978637695312,0.1450023651123047,3.4625024795532227,3.4850025177001953,0.5100021362304688,0,-0.015435434879708776,3.044471194601615,53.52000045776367,-1.3225762786948791,54.040000915527344,-1.0833270417509409,53.91999816894531,-0.015435434879708776 5309,2021-11-02,55.08000183105469,55.36000061035156,54.41999816894531,54.5,2079342.0,0.012127961858072966,-1.5405282800998,1.0357220708446866,65.78946395143825,54.85197740894001,-1.441167216970264,-1.8359847998344776,1.7128765478415673,2.365369853991453,36.3898739513004,0.94000244140625,-0.09399648850930475,1.6970022201538058,0.18339853313715793,3.2106059071704536,0.9402003766454783,2.453804063662133,-2.979001504898797,88.75507668455536,28.364396484365912,0.7568018435083251,11,-1.2650012969970703,-1.2900009155273438,2.8024988174438477,2.8249988555908203,-0.7300033569335938,1,-0.05283230873947942,-1.7647118221903084,54.41999816894531,3.044471194601615,53.52000045776367,-1.3225762786948791,54.040000915527344,-0.05283230873947942 5310,2021-11-03,55.79999923706055,55.79999923706055,55.02000045776367,55.06000137329102,2137009.0,0.013071847895254063,1.1081108946006413,1.2758543579490025,69.06563631433254,57.84994953612515,-1.8983303356899128,-2.476611538504706,0.9005174350493093,1.6395629167871633,34.01174230779131,0.779998779296875,0.1261513846398472,2.2859996795654283,0.43129355553261917,4.140705803598237,1.3586466175490273,3.2133527415818293,-3.5034588938529154,100.0,36.51744092931196,0.9273530620164043,11,-1.4650001525878906,-2.009998321533203,2.0825014114379883,2.105001449584961,-2.2900009155273438,2,-0.04032258119648191,-1.5405282800998,55.08000183105469,-1.7647118221903084,54.41999816894531,3.044471194601615,53.52000045776367,-0.04032258119648191 5311,2021-11-04,57.45000076293945,58.06999969482422,56.27999877929688,57.1500015258789,4232425.0,0.029569920222920487,1.3246808900646674,0.4054055447300456,74.55495914084327,60.56342640286461,-3.1787225245780064,-4.0507662951162615,-0.8187740984035372,-0.0033593548058803435,32.901178409870425,2.270000457763672,0.3417358577201455,3.7560010910034194,1.1984158925746158,6.313586289432223,2.477208491789014,5.034793690217825,-4.873183708223586,88.07694536694079,24.3243187078142,1.2787925992144025,11,-1.980001449584961,-2.700000762939453,0.4174995422363281,0.4549999237060547,-4.130001068115234,3,-0.09695386633340808,1.1081108946006413,55.79999923706055,-1.5405282800998,55.08000183105469,-1.7647118221903084,54.41999816894531,-0.09695386633340808 5312,2021-11-05,55.65999984741211,57.56000137329102,55.540000915527344,57.31999969482422,3024053.0,-0.0311575438077637,-1.1263188327815474,-5.533346896735751,62.28774586707411,62.800189972006514,-1.1910300463329406,-2.155478804222696,0.8758395935893049,1.7948802835661581,31.36400071768928,2.020000457763679,0.5917074392560906,1.8290000915527358,-0.8449127766787541,4.502912959784226,0.4920436574369944,3.165956525668477,-2.533864528685406,43.55972859369905,-17.69322367941546,1.336956434115745,11,-0.1900005340576172,-0.9099998474121094,1.5400009155273438,2.1500015258789062,-2.1500015258789062,4,-0.06611570814344658,1.3246808900646674,57.45000076293945,1.1081108946006413,55.79999923706055,-1.5405282800998,55.08000183105469,-0.06611570814344658 5313,2021-11-08,55.59000015258789,56.08000183105469,55.43000030517578,55.65999984741211,1778045.0,-0.0012576301655787825,-2.333346375053797,0.042168494734108684,58.86863406876836,62.7562266099314,-0.8340674179995204,-1.9159299814070323,0.833809791461654,1.8573071438141824,29.395055032396467,0.6500015258789062,0.8253327718504408,1.5890003204345717,-1.0779433195188162,4.25594396038796,0.2555285004578778,2.9224721404112657,-1.9694783962514322,32.05483546642755,-26.109359445512638,1.3334718199766926,11,-0.12000083923339844,-0.8400001525878906,0.8199996948242188,1.4300003051757812,-2.450000762939453,0,-0.06619896195493113,-1.1263188327815474,55.65999984741211,1.3246808900646674,57.45000076293945,1.1081108946006413,55.79999923706055,-0.06619896195493113 5314,2021-11-09,56.31000137329102,56.36000061035156,55.27999877929688,55.43000030517578,2158360.0,0.012951991702227383,1.2040863990408612,-12.571498637602282,66.86160278911468,64.57639279944387,-1.4266139331781815,-2.453791695965201,0.010737040196232783,1.1301705426993465,27.26714136433528,1.0800018310546804,0.9739798388065211,2.113501548767097,-0.6313954351579341,4.858398532692128,0.7410530568045814,3.4859500407296125,-2.2445318231057882,42.295122564377955,-19.335246648552364,1.3724484919625153,11,-0.8400020599365305,-1.5600013732910227,0.04249858856200461,0.7099990844726491,-2.770000457763679,1,-0.02450721069898254,-2.333346375053797,55.59000015258789,-1.1263188327815474,55.65999984741211,1.3246808900646674,57.45000076293945,-0.02450721069898254 5315,2021-11-10,55.43999862670898,56.63000106811523,55.1500015258789,56.38000106811523,2127155.0,-0.015450234867064094,1.0555514347475947,-1.068183295981126,61.25225826796943,64.86642351259525,-0.35573385489527,-1.4502194131115473,0.7850987881567661,1.9936546288350598,25.530762361136638,1.4799995422363281,1.2217465176777722,1.1114988327026296,-1.604391171274841,3.8273888366801003,-0.2464461692861093,2.4694438346913685,-0.9740760620598437,9.93141379040052,-52.767993599399404,1.3579450019887358,11,0.030000686645514918,-0.6899986267089773,0.7850017547607493,1.5800018310546946,-1.5399971008300781,2,-0.019660897900216745,1.2040863990408612,56.31000137329102,-2.333346375053797,55.59000015258789,-1.1263188327815474,55.65999984741211,-0.019660897900216745 5316,2021-11-11,56.38999938964844,56.599998474121094,55.290000915527344,55.36000061035156,1705006.0,0.017135656321639603,-1.2393155705100616,-1.0957405363288097,62.312438596219486,65.05602168160635,-1.0474857412413172,-2.2302469795761724,-0.2679170773956585,1.0235922888505087,23.766122429992986,1.30999755859375,1.2535946765032264,1.8809995651245117,-0.8810209733119692,4.643020103560993,0.49998929590626773,3.2620098343427557,-1.5636691119817954,51.45219677507688,-10.157140276157072,1.3810102692182407,11,-0.4549999237060547,-1.6399993896484375,-0.30249881744384766,0.6300010681152344,-2.6899986267089844,3,-0.051072904757716975,1.0555514347475947,55.43999862670898,1.2040863990408612,56.31000137329102,-2.333346375053797,55.59000015258789,-0.051072904757716975 5317,2021-11-12,56.09000015258789,56.63000106811523,55.77999877929688,56.2400016784668,2133503.0,-0.005320078742820811,-1.2077859025424607,-0.14563272199342242,62.86730437381956,64.87333815217552,-0.3850906879479723,-1.7581207408419175,-0.06719388191731923,1.3095653732064108,21.86571933818067,0.8500022888183452,1.4168859657058448,1.4145002365112305,-1.3047375855021457,4.133738058524607,0.05488132550454594,2.774119147517915,-0.9399986267089915,63.513440368273535,0.1082535751153273,1.3596189110066874,11,0.154998779296875,-1.3400001525878906,-0.012499809265136719,0.9300003051757812,-2.700000762939453,4,-0.04938492512440951,-1.2393155705100616,56.38999938964844,1.0555514347475947,55.43999862670898,1.2040863990408612,56.31000137329102,-0.04938492512440951 5318,2021-11-15,56.38000106811523,56.43999862670898,55.86999893188477,56.02000045776367,1385979.0,0.005170278387206517,1.375019868391784,-2.399979655154828,59.03731841331255,64.12309975905045,-0.4110536976384225,-1.8707426629227228,-0.46836540270150095,1.0089983515800256,19.94414646078711,0.5699996948242045,1.5298676588490565,1.5310010910034109,-1.1565529267229806,4.218555108729802,0.18722408214021868,2.874778099866603,-1.0900001525878835,83.10810288344808,21.91121162410498,1.3437770088631955,11,0.16499900817871804,-1.6300010681152273,-0.6900005340576101,0.6399993896484446,-2.2900009155273366,0,-0.05090462384196559,-1.2077859025424607,56.09000015258789,-1.2393155705100616,56.38999938964844,1.0555514347475947,55.43999862670898,-0.05090462384196559 5319,2021-11-16,56.25,56.93000030517578,56.15999984741211,56.4900016784668,1686910.0,-0.0023058010935148587,-2.666651529050599,-0.6666701987877892,62.022700771363255,63.340551365387185,-0.10910901637736714,-1.6264460087489852,-0.45140346410747156,1.1141576871679106,18.984710785142088,0.7700004577636719,1.6848931199029877,1.2755001068115206,-1.4283729671508283,3.9793731807738695,-0.0764364301696503,2.6274366437926915,-0.6819992065429688,61.79770946559927,0.9404531606733997,1.3519365369811738,11,0.3600006103515625,-1.5,-1.0,0.3299999237060547,-1.7299995422363281,1,-0.055288899739583286,1.375019868391784,56.38000106811523,-1.2077859025424607,56.09000015258789,-1.2393155705100616,56.38999938964844,-0.055288899739583286 5320,2021-11-17,56.11000061035156,56.31999969482422,55.77000045776367,56.20000076293945,1755376.0,-0.0024888780381944198,2.3333487463442264,0.37499801319240245,60.65910537357291,61.79656761346826,0.08882990119255396,-1.2961470755271733,-0.38810322972319966,1.2469305912614104,17.62512787234664,0.5499992370605469,1.7441425211887491,0.9725006103515597,-1.5809857783919412,3.5259869990950605,-0.3042425840201872,2.2492438047233065,1.9599990844726562,50.0,-10.61170382767547,1.2767431943717495,11,0.24500083923339844,-1.0150012969970703,-1.239999771118164,0.2950000762939453,-1.0900001525878906,2,-0.045802881248767746,-2.666651529050599,56.25,1.375019868391784,56.38000106811523,-1.2077859025424607,56.09000015258789,-0.045802881248767746 5321,2021-11-18,55.97000122070313,56.4000015258789,55.540000915527344,56.13999938964844,1726801.0,-0.002495088007940627,1.4927465723131665,1.8888653414147474,63.1296853183308,61.890116441385665,-0.003560880454955395,-0.9687521189826,-0.3209187889140068,1.3740259085904611,15.923002152857524,0.8600006103515554,1.744355855504999,0.6820011138916087,-1.6786380905997476,3.042640318382965,-0.498318488354073,1.8623207161372903,2.053998489379879,30.93528733739554,-31.799538210437174,1.1803196022456786,11,0.06999969482421164,-0.8000011444091868,-1.145000457763679,0.4349994659423757,-0.1100006103515696,3,-0.03698409236515343,2.3333487463442264,56.11000061035156,-2.666651529050599,56.25,1.375019868391784,56.38000106811523,-0.03698409236515343 5322,2021-11-19,57.13999938964844,57.45000076293945,55.93000030517578,56.099998474121094,5044210.0,0.020904022573301706,-1.2029035985382492,-6.117718337671919,64.16666401757303,62.4787864356973,-1.0521926395429304,-1.9604579560718776,-1.5567957747186227,0.18917386998155905,14.782865472233128,1.5200004577636719,1.677436806849336,1.6749992370605469,-0.6835866199411598,4.0335850940622535,0.49570630855969,2.8542921655614037,0.7846403686523473,83.76956031116748,22.099464485980107,1.1792929285008547,11,-0.8399982452392578,-1.9699993133544922,-2.3149986267089844,-0.7349987030029297,-0.45000076293946023,4,-0.06020298675978253,1.4927465723131665,55.97000122070313,2.3333487463442264,56.11000061035156,-2.666651529050599,56.25,-0.06020298675978253 5323,2021-11-22,57.61999893188477,58.31000137329102,57.11999893188477,57.29999923706055,2649748.0,0.008400412099466958,-2.5000056098464754,0.30769174338848204,63.481935063499336,62.103267799517816,-1.3566173189683823,-2.205416857084863,-2.0952310327699237,-0.30543420317764713,13.969858032380225,1.19000244140625,1.3876738503902502,1.9339988708496136,-0.3583629415967593,4.226360683295987,0.7878179646264272,3.0801797770728,-2.079998016357429,75.09016868671155,16.150244084316448,1.1461809062231876,11,-0.8899974822998118,-2.329998016357429,-2.7949981689453196,-1.214998245239265,-1.3600006103515696,0,-0.07341200313517549,-1.2029035985382492,57.13999938964844,1.4927465723131665,55.97000122070313,2.3333487463442264,56.11000061035156,-0.07341200313517549 5324,2021-11-23,55.83000183105469,57.5,55.6500015258789,57.20000076293945,2819708.0,-0.03106555248197973,-1.138727125591765,-4.281250745058675,50.14300566822467,60.86890639954618,0.4002187726003399,-0.330780174168261,-0.4272612130840798,1.4595569569073845,13.462353721461314,1.9699974060058736,1.299952263404215,0.07950172424316548,-2.1487900489689693,2.3077934974553003,-1.034644162362902,1.1936476108492329,-0.23460090637207287,10.469345400811664,-41.489037667640545,1.1141458866060676,11,0.9699993133544922,-0.5400009155273438,-1.0050010681152344,0.5749988555908203,0.7099990844726562,1,-0.03116606880530215,-2.5000056098464754,57.61999893188477,-1.2029035985382492,57.13999938964844,1.4927465723131665,55.97000122070313,-0.03116606880530215 5325,2021-11-24,56.06999969482422,56.11999893188477,55.36000061035156,55.93999862670898,2242931.0,0.00429872570120593,5.608694209941106,-0.09489136457675446,42.400873515450165,58.6565102794607,0.28942017260936126,-0.42314128916585503,-0.8048101354943995,1.190585380294877,12.84573068042622,0.7599983215332102,1.2800805213791762,0.21199951171875142,-1.8453527668091354,2.2693517902466382,-0.816676627545192,1.2406756509826948,2.240001678466804,24.067759350855017,-22.35846616794738,1.028676139263942,11,0.7650012969970703,-0.779998779296875,-1.2449989318847656,0.33500099182128906,-0.00999832153319602,2,-0.027644002951610958,-1.138727125591765,55.83000183105469,-2.5000056098464754,57.61999893188477,-1.2029035985382492,57.13999938964844,-0.027644002951610958 5326,2021-11-25,55.33000183105469,56.52999877929688,54.63999938964844,56.15999984741211,2319461.0,-0.013197750451171109,1.4076488525506172,-6.3845476686519005,47.94521654239993,56.99850052041407,0.9646926995233045,0.44106927953035324,-0.24474654979245258,1.9145761721191974,11.918745026150598,1.8899993896484446,1.085174040770056,-0.5924983978271499,-2.484073803343307,1.2990770076890072,-1.538286100585232,0.35328930493093225,2.920999526977546,18.801146279528773,-26.83152996887847,0.9457877027580787,11,1.144998550415039,-0.04000091552734375,-0.7350015640258789,1.0749988555908203,1.6699981689453125,3,-0.005602771788036032,5.608694209941106,56.06999969482422,-1.138727125591765,55.83000183105469,-2.5000056098464754,57.61999893188477,-0.005602771788036032 5327,2021-11-26,53.93999862670898,54.959999084472656,53.66999816894531,54.06999969482422,4166990.0,-0.025122052382899995,-2.850737600847202,0.1566281672404132,41.17646098849223,55.01396080654514,2.254757561881256,1.9648920498202997,1.0073573122610568,3.268990335766098,10.734658942739085,1.660003662109375,0.9751423844021332,-2.0035015106201257,-3.78913191526005,-0.2178711059802012,-2.8963167129400915,-1.11068630830016,4.166562652587906,5.818971364303997,-39.815598964222644,0.8928152023199634,11,2.050001144409187,1.6500015258789205,0.6550016403198313,2.4650020599365305,3.4099998474121165,4,0.03559514335419123,1.4076488525506172,55.33000183105469,5.608694209941106,56.06999969482422,-1.138727125591765,55.83000183105469,0.03559514335419123 5328,2021-11-29,53.58000183105469,54.9900016784668,53.33000183105469,54.52000045776367,2932975.0,-0.006674023077858138,-1.305557542378943,7.230699257606929,34.81645523159129,51.99104463545937,2.43150436758809,2.3807964602920038,1.2588572709699264,3.5829598455855347,10.464916983925674,1.6599998474121094,0.7555502298019903,-2.3214984893798842,-4.288331210604973,-0.35466576815479556,-3.3049148499924286,-1.33808212876734,4.260365661621101,5.995206469436669,-38.40687067121297,0.983416360612544,11,2.239999771118164,2.0099983215332102,0.9999980926513672,2.8249988555908203,2.6299972534179688,0,0.0580439844974352,-2.850737600847202,53.93999862670898,1.4076488525506172,55.33000183105469,5.608694209941106,56.06999969482422,0.0580439844974352 5329,2021-11-30,52.16999816894531,53.2599983215332,52.040000915527344,52.72000122070313,8683860.0,-0.026315856922799585,-2.0123483535528597,0.5851104843455223,32.84364015977708,48.90043738948206,3.5781805935463282,3.754085816883773,2.5275581196334542,4.9436986742562254,10.978939639656721,1.5400009155273438,0.49995069537859393,-3.5860019683837905,-6.148931603778564,-1.0230723329890168,-4.867466786081181,-2.3045371506864,5.309540070800786,2.895263146268642,-43.9723976203238,1.2814648176973877,11,3.005002975463867,3.005002975463867,2.0100011825561523,4.235002517700195,3.5700035095214844,1,0.07839755215905875,-1.305557542378943,53.58000183105469,-2.850737600847202,53.93999862670898,1.4076488525506172,55.33000183105469,0.07839755215905875 5330,2021-12-01,53.54999923706055,53.6500015258789,52.54999923706055,52.63000106811523,3027452.0,0.026452005300944936,-1.037037821952826,-1.6727146622277622,35.74296435056469,45.8574683930636,2.0080194138225735,2.31559956551272,1.0471011219839284,3.518923528942331,11.764608779128379,1.4800033569335866,0.30206503073860347,-2.093500900268552,-4.839302232911585,0.6523004323744814,-3.466401566590072,-0.7206002339470317,3.3855852702636753,33.63026815040614,-12.134612216321372,1.3729006663215182,12,1.6250019073486328,1.6250019073486328,0.8200006484985352,2.855001449584961,-0.04000091552734375,2,0.05583569973979552,-2.0123483535528597,52.16999816894531,-1.305557542378943,53.58000183105469,-2.850737600847202,53.93999862670898,0.05583569973979552 5331,2021-12-02,51.88000106811523,53.33000183105469,51.38999938964844,53.15999984741211,3903762.0,-0.03118577390734223,1.395060681840659,-1.3913057900585444,31.421000710416138,42.219061358935065,3.3937252898087706,3.738591054209749,2.5803372389223327,5.140049580190528,11.877143253430319,2.1599998474121094,0.022294859181059223,-3.484999084472662,-6.568452529650784,-0.40154563929453957,-5.026725807061723,-1.9432723618836008,4.566025080029306,13.611149081453075,-28.67316200848349,1.5417267225890596,12,2.9699993133544993,2.9699993133544993,2.4324989318847727,4.5249996185302805,2.1100006103515696,3,0.08057055164065474,-1.037037821952826,53.54999923706055,-2.0123483535528597,52.16999816894531,-1.305557542378943,53.58000183105469,0.08057055164065474 5332,2021-12-03,51.97999954223633,52.38999938964844,51.68999862670898,52.22000122070313,2668739.0,0.0019274956064438964,1.413803989660844,0.187501490117545,30.25132504326642,38.52677135668696,2.7768191637826476,3.529731544846072,2.3628736644570836,4.993659411901845,12.545196582022793,0.7000007629394602,-0.253167811416084,-3.201000595092772,-6.63015082451011,0.22814963432456636,-4.915575709801438,-1.4864254803841064,3.85930339488867,16.388882707670398,-19.87509667443574,1.714575114708669,12,2.4650001525878906,2.8700008392333984,2.205000877380371,4.42500114440918,2.9300003051757812,4,0.09657561565933981,1.395060681840659,51.88000106811523,-1.037037821952826,53.54999923706055,-2.0123483535528597,52.16999816894531,0.09657561565933981 5333,2021-12-06,51.90999984741211,52.72999954223633,51.43000030517578,52.47999954223633,3028322.0,-0.0013466659376812906,1.4299058090369134,2.374982118731552,30.415144774428313,36.3347868129318,2.1810363150816414,3.488770089302733,2.34570044791721,5.031717838261244,13.224635962329176,1.2999992370605469,-0.5689630301354285,-3.0870002746582017,-6.806384219895868,0.6323836705794648,-4.946692247277035,-1.2273083020393685,3.395386664015703,23.008848063789852,-9.611151956203432,1.8596919726188348,12,2.049999237060547,2.940000534057617,2.160000801086426,4.495000839233398,2.920001983642578,0,0.10479673748217477,1.413803989660844,51.97999954223633,1.395060681840659,51.88000106811523,-1.037037821952826,53.54999923706055,0.10479673748217477 5334,2021-12-07,54.93000030517578,55.11000061035156,52.45000076293945,52.5,4138130.0,0.0581776240924845,-1.1027676923633645,-4.263160712612601,45.7736352884853,36.70953812104682,-1.0952302156946487,0.3795417834140409,-0.6807879082381163,1.990147114477054,13.166210126050132,3.200000762939453,-0.9455033819730119,0.0020002365112290477,-3.6656657923010414,3.6696662653234995,-1.8318327778949026,1.8358332509173607,-3.5400009155273438,95.16128370673601,62.065405050112204,1.8338330144061348,12,-0.970001220703125,-0.07999992370605469,-0.869999885559082,1.4750003814697266,-0.799999237060554,1,0.023302362501102403,1.4299058090369134,51.90999984741211,1.413803989660844,51.97999954223633,1.395060681840659,51.88000106811523,0.023302362501102403 5335,2021-12-08,54.349998474121094,55.459999084472656,54.11999893188477,54.75,2428398.0,-0.010558926412385872,-2.1162772129664478,-0.1646096607588578,44.37498807906598,36.312846069565275,-0.8771055540168291,0.920912218303549,-0.14058249939948553,2.534608401433964,13.00714354274432,1.3400001525878835,-1.3971551122994796,-0.5235015869140653,-4.191527451284067,3.144524277455936,-2.3575145190990625,1.3105113452709318,-2.9199981689453125,72.72725568596135,37.73223520611011,1.8340129321849996,12,-0.9249992370605469,0.5000019073486328,-0.5474977493286133,2.055002212524414,-0.14999771118164062,2,0.02557503667654304,-1.1027676923633645,54.93000030517578,1.4299058090369134,51.90999984741211,1.413803989660844,51.97999954223633,0.02557503667654304 5336,2021-12-09,53.5099983215332,54.63000106811523,53.34000015258789,54.58000183105469,1873073.0,-0.015455385026144186,1.2051260315152295,2.674998569493982,37.10020564667545,35.85992880936341,-0.36031346193607305,1.6169910732753223,0.6825673072506007,3.328074452106648,12.837389958648082,1.2900009155273366,-1.6115381357007692,-1.2195016860961942,-4.86289835881901,2.423894986626621,-3.041200022457602,0.6021966502652134,-1.9187980651855483,51.61286963765098,21.84617228168976,1.8216983363614077,12,-0.08499908447265625,1.3400020599365234,0.5525016784667969,2.8950023651123047,0.21000289916992898,3,0.0,-2.1162772129664478,54.349998474121094,-1.1027676923633645,54.93000030517578,1.4299058090369134,51.90999984741211,0.0 5337,2021-12-10,53.31999969482422,53.97000122070313,53.18999862670898,53.31999969482422,1883198.0,-0.0035507126269620493,-4.999970656415756,-0.0,34.39767486088668,35.81339765706289,-0.2989480478000388,1.6746901753963073,0.8644435929420666,3.4571880139656486,12.67059499141646,0.7800025939941548,-1.784985282572869,-1.2710002899169908,-4.907227284912899,2.3652267050789177,-3.089113787414945,0.5471132075809635,-1.5740474853515636,46.89826208776646,21.920162731071034,1.8181134974979538,12,0.10499954223632812,1.5300006866455078,1.7899999618530273,3.085000991821289,0.490001678466804,4,0.012565678684870907,1.2051260315152295,53.5099983215332,-2.1162772129664478,54.349998474121094,-1.1027676923633645,54.93000030517578,0.012565678684870907 5338,2021-12-13,53.5099983215332,54.56999969482422,53.29999923706055,53.459999084472656,1625027.0,0.0035633651124613586,-5.86488715680513,100.0,40.47617332511096,36.66145689765555,-0.5586711877141894,1.3266729449299177,0.6860937927902384,3.2112618200996437,12.397654409096733,1.2700004577636719,-1.9865170977394158,-0.9375015258789077,-4.50228220229986,2.6272791505420443,-2.7198918640893837,0.8448888123315683,-1.6154842370605493,35.2158853714516,8.055426525892877,1.7823903382104762,12,-0.08499908447265625,1.3400020599365234,1.600001335144043,2.8950023651123047,0.5500030517578196,0,0.02616336329271629,-4.999970656415756,53.31999969482422,1.2051260315152295,53.5099983215332,-2.1162772129664478,54.349998474121094,0.02616336329271629 5339,2021-12-14,53.13999938964844,53.91999816894531,53.06999969482422,53.72999954223633,1543499.0,-0.006914575658580668,-1.3287644031040158,-11.800183108262761,38.099102817732444,36.923250060674185,-0.040909768321682805,1.5301855389363155,1.0398263121406188,3.5352279334897787,11.76076223222577,0.8499984741210938,-2.0255676564233625,-1.1520004272460938,-4.656533927077035,2.3525330725848477,-2.9042671771615645,0.600266322669377,-1.1028659051757828,2.9288582719895806,-23.605663532359035,1.7522667499154716,12,0.2849998474121094,1.710000991821289,1.9700002670288086,3.2650012969970703,-0.6699981689453054,1,0.031802831404161847,-5.86488715680513,53.5099983215332,-4.999970656415756,53.31999969482422,1.2051260315152295,53.5099983215332,0.031802831404161847 5340,2021-12-15,53.540000915527344,53.75,53.13999938964844,53.31999969482422,1847852.0,0.007527315214023611,-1.1034437399700088,-0.37288332848414313,42.522971040172564,38.15680231953601,-0.4944783906294319,0.9779121246543099,0.6646222585932406,3.0816316240277573,11.469464419455102,0.6100006103515625,-1.9648824049331708,-0.6234989166259766,-4.034578913385872,2.7875810801339185,-2.329038915005924,1.082041081753971,-1.3659528070546898,30.128256856056574,2.5074708287817558,1.705539998379946,12,-0.095001220703125,1.3099994659423828,1.5699987411499023,2.864999771118164,-3.049999237060547,2,0.011019800943200542,-1.3287644031040158,53.13999938964844,-5.86488715680513,53.5099983215332,-4.999970656415756,53.31999969482422,0.011019800943200542 5341,2021-12-16,53.9000015258789,55.0099983215332,53.9000015258789,54.29999923706055,2386431.0,0.006723955999170528,-4.5500157357161,-1.81816132612016,49.8171978708826,40.33078818927114,-0.6010115280252251,0.4794632664318854,0.31251428117293756,2.6783674308670484,11.617863566709739,1.4699974060058594,-1.7480363528300416,-0.1599983215332088,-3.46422866233641,3.1442320192699924,-1.8121134919348094,1.4921168488683918,-1.5945153783662462,42.78362982466108,11.89262060005598,1.6521151704016006,12,-0.4550018310546804,0.9499988555908274,1.209998130798347,2.5049991607666087,-3.140003204345696,3,0.0055658483964331484,-1.1034437399700088,53.540000915527344,-1.3287644031040158,53.13999938964844,-5.86488715680513,53.5099983215332,0.0055658483964331484 5342,2021-12-17,53.70000076293945,54.459999084472656,53.13999938964844,54.4000015258789,4156954.0,-0.0037105891888226106,2.2195276264555237,1.7500119209971188,50.55658118278942,42.568725567977935,-0.1468091673295291,0.43061174139405267,0.548227656158204,2.8531419814995616,10.803425813221121,1.3199996948242188,-1.6564070593194202,-0.1879991531372056,-3.158440510462192,2.782442204187781,-1.673219831799699,1.2972215255252877,-1.2683340979483972,32.474304849584804,-1.5011720936118067,1.485220678662493,12,0.25499916076660156,1.1499996185302734,1.6424989700317383,2.6599998474121094,-1.3800010681152344,4,0.0003724479977564865,-4.5500157357161,53.9000015258789,-1.1034437399700088,53.540000915527344,-1.3287644031040158,53.13999938964844,0.0003724479977564865 5343,2021-12-20,53.38999938964844,53.54999923706055,52.41999816894531,52.709999084472656,1528754.0,-0.005772837409435572,1.2600021362304688,-0.9714279486215432,56.30165899917796,43.73850598027711,0.44165237848844185,0.4294835002603463,0.914609382795021,3.1320263165475524,9.413036462549366,1.2800025939941406,-1.3501840444675892,-0.28650054931640767,-2.6855034951108365,2.112502396478021,-1.4860020222136257,0.9130009235808103,2.0699996948242188,37.45178237668881,-0.4363315273431496,1.1995014728972162,12,0.5499992370605469,1.460000991821289,2.1075000762939453,2.970001220703125,-0.4399986267089844,0,0.00786667893695503,2.2195276264555237,53.70000076293945,-4.5500157357161,53.9000015258789,-1.1034437399700088,53.540000915527344,0.00786667893695503 5344,2021-12-21,54.09000015258789,54.18999862670898,53.52999877929688,54.0,1200745.0,0.013111083928485145,3.5517685902580802,0.132353106171953,53.00000508626302,44.69684120329901,-0.4358693589426963,-0.4295825315634261,0.27351542708208854,2.4006712921539872,9.235176320897459,0.7999992370605398,-0.9988836688588805,0.5005002975463881,-1.6865093706413674,2.6875099657341437,-0.5930045365474896,1.594005131640266,1.309198913574221,64.47883726855909,24.975947709036575,1.0935048340938784,12,-0.3750019073486328,0.7600002288818359,1.557499885559082,2.270000457763672,-1.6500015258789134,1,-0.0005546086007069961,1.2600021362304688,53.38999938964844,2.2195276264555237,53.70000076293945,-4.5500157357161,53.9000015258789,-0.0005546086007069961 5345,2021-12-22,54.52000045776367,54.61999893188477,53.97000122070313,54.4900016784668,949169.0,0.007949719060135862,4.652259006169624,0.3333192048488959,67.010300662951,48.0201850939963,-0.9378431147827655,-1.0347088950345267,-0.1042619936481799,1.9383053997400879,9.380113057188405,0.6499977111816406,-0.607734401108246,1.0080005645751982,-0.9010984599748966,2.917099589125293,0.05345105230014724,1.962550076850249,0.8196145904541012,81.08116467561082,36.72088070657924,0.9545495122750485,12,-0.8050022125244141,0.3299999237060547,1.1599998474121094,1.8400001525878906,-1.529998779296875,2,-0.037600866101398234,3.5517685902580802,54.09000015258789,1.2600021362304688,53.38999938964844,2.2195276264555237,53.70000076293945,-0.037600866101398234 5346,2021-12-23,55.02000045776367,55.02999877929688,54.43000030517578,54.47999954223633,1327263.0,0.009170946364671195,1.1428610354223143,18.000762970498474,68.62744823046748,51.823493246171935,-1.3422789503646015,-1.6433812241471344,-0.5445075695903796,1.407401010738063,10.08439556053325,0.5999984741211009,-0.6138878898251434,1.523500633239749,-0.32760204072501864,3.3746033072045165,0.5979492962573616,2.4490519702221363,0.26122225286864875,99.61692263620338,49.582008931767284,0.9255513369823839,12,-1.2950019836425781,-0.1700000762939453,0.7049999237060547,1.3400001525878906,-1.0,3,-0.08233367396596714,4.652259006169624,54.52000045776367,3.5517685902580802,54.09000015258789,1.2600021362304688,53.38999938964844,-0.08233367396596714 5347,2021-12-27,55.86000061035156,55.95000076293945,54.72000122070313,54.72000122070313,986092.0,0.015267178218813626,-1.1578950890765896,2.1111064016162855,72.11645543448873,55.33908014721391,-1.9937542802739472,-2.458197493114554,-1.3131156429981274,0.544101017925513,10.341259566541023,1.229999542236321,-0.5296140771066931,2.267500686645505,0.14090792546168984,4.39409344782932,1.2042043060535974,3.3307970672374125,-3.44000244140625,97.45042248011335,42.179426957510906,1.0632963805919085,12,-1.6750011444091797,-1.010000228881836,-0.25500011444091797,0.5,-1.2000007629394531,0,-0.09129971774245316,1.1428610354223143,55.02000045776367,4.652259006169624,54.52000045776367,3.5517685902580802,54.09000015258789,-0.09129971774245316 5348,2021-12-28,56.68999862670898,56.90999984741211,55.79999923706055,55.86000061035156,1305474.0,0.014858539335633303,-1.3368415135100407,0.7280688252064605,63.05636411898908,58.11210918068687,-2.598490942780437,-3.2077174029935946,-2.0654407180469576,-0.30077484276831257,10.571917328672473,1.1100006103515625,-0.2253202767632132,2.9419988632202063,0.4041953091309054,5.479802417309507,1.6730970861755594,4.210900640264853,-4.199400405883779,93.49109020176108,41.47867618011412,1.2689017770446502,12,-2.0249996185302663,-1.8399982452392507,-0.9549980163574148,-0.32999801635741477,-3.1999969482421804,1,-0.07708588882953105,-1.1578950890765896,55.86000061035156,1.1428610354223143,55.02000045776367,4.652259006169624,54.52000045776367,-0.07708588882953105 5349,2021-12-29,56.2599983215332,56.52999877929688,55.959999084472656,56.4000015258789,1161686.0,-0.007585117579685052,1.8500147820364221,-0.1686789625836981,64.49165252797499,60.5530737904427,-1.8767352191194462,-2.5882971584769336,-1.5879201984298845,0.11616692661060313,10.040126132979987,0.729999542236321,0.14752728169561635,2.3074985504150405,-0.351181982511946,4.966179083342027,0.9781582839515508,3.63683881687853,-3.5926240356445263,77.89109423474407,27.32170538204886,1.3293402664634915,12,-1.5949993133544922,-1.8149986267089844,-0.24999713897705078,0.10000228881835938,-4.079998016357422,2,-0.05883394342951598,-1.3368415135100407,56.68999862670898,-1.1578950890765896,55.86000061035156,1.1428610354223143,55.02000045776367,-0.05883394342951598 5350,2021-12-30,56.540000915527344,56.540000915527344,56.02999877929688,56.15999984741211,1290922.0,0.0049769392525376155,1.6842142247653091,-2.7142312198579073,75.12438881047933,63.36498389484234,-1.884623895973668,-2.7750913480773676,-1.7874773064171805,-0.17939036177115497,9.807209910133249,0.5100021362304616,0.4136020920598469,2.4380010604858384,-0.45161429644591067,5.3276164174175875,0.9931933820199674,3.8828087389517094,-3.7029216071777284,85.0806854766142,33.21221135386795,1.444807678465874,12,-1.8750019073486328,-2.3900012969970703,-0.49499988555908203,-0.18000030517578125,-4.200000762939453,3,-0.07251507291172332,1.8500147820364221,56.2599983215332,-1.3368415135100407,56.68999862670898,-1.1578950890765896,55.86000061035156,-0.07251507291172332 5351,2022-01-03,56.06000137329102,56.86000061035156,56.04999923706055,56.58000183105469,1283034.0,-0.008489556676050558,-1.9999788074230533,-1.3684184108818767,71.67721643143737,65.7117211446921,-1.1912828762033456,-2.072118836424515,-1.2344974941345015,0.2674155893285004,8.989077200844465,0.8100013732910156,0.7576042143394588,1.7490015029907298,-1.0676701624264524,4.565673168407912,0.34066567028214223,3.1573373356993173,-3.0600052433789102,61.1872599482666,8.33110888204753,1.4083358327085895,1,-1.3950023651123118,-1.9100017547607493,0.002499580383293676,0.29999923706053977,-3.7000007629394602,0,-0.05476274740668996,1.6842142247653091,56.540000915527344,1.8500147820364221,56.2599983215332,-1.3368415135100407,56.68999862670898,-0.05476274740668996 5352,2022-01-04,57.0,57.06999969482422,55.95000076293945,56.27999877929688,1733618.0,0.016767723932964884,1.6046468302549635,-1.3846165132230548,74.68175350809005,67.75395386790456,-1.8036189439180106,-2.758160867250446,-2.109720539381435,-0.6969750724462074,8.168881762077962,1.1199989318847656,1.0498850864282971,2.438000106811522,-0.3986742052148742,5.274674418837918,1.0196629507983275,3.8563372628247166,-3.843603721387886,94.48821499265595,37.77308713586158,1.4183371560131965,1,-1.7000007629394531,-2.770000457763672,-1.1174993515014648,-0.6399993896484375,-3.1899986267089773,1,-0.05228069372344435,-1.9999788074230533,56.06000137329102,1.6842142247653091,56.540000915527344,1.8500147820364221,56.2599983215332,-0.05228069372344435 5353,2022-01-05,57.349998474121094,57.790000915527344,57.06999969482422,57.18999862670898,1866345.0,0.006140324107387629,-2.6000267030336555,0.2222216335353827,79.85813661047268,70.73819070392786,-1.7129539997013339,-2.8245268342894008,-2.3766457923709083,-1.0630314617981895,7.74483143568834,0.7900009155273438,1.2384740630856186,2.515998649597165,-0.293087287743397,5.325084586937727,1.1114556809268805,3.9205416182674497,-3.9587859905362563,76.08682581969337,12.048921488538227,1.4045429686702822,1,-1.4699974060058594,-2.759998321533203,-1.5599985122680664,-0.9899978637695312,-4.1599998474121165,2,-0.04690494678779866,1.6046468302549635,57.0,-1.9999788074230533,56.06000137329102,1.6842142247653091,56.540000915527344,-0.04690494678779866 5354,2022-01-06,56.209999084472656,56.88000106811523,56.02999877929688,56.65999984741211,2005753.0,-0.019877932344895433,-1.0987675252075728,-2.8125074505875776,67.13734181740196,70.75230638775574,-0.26888386228484507,-1.6693023460149448,-1.2083061034304734,0.04102489157591549,8.664944824852759,1.3199996948242116,1.425431002679673,1.3119993209838867,-1.5638279226865421,4.187826564654316,-0.1259143008513277,2.749912942819101,-2.466883526332417,14.130342389783246,-51.958086080033006,1.4379136218352135,1,-0.09999847412109375,-1.6199989318847656,-0.5049982070922852,0.12000083923339844,-3.479999542236328,3,-0.04838992083807425,-2.6000267030336555,57.349998474121094,1.6046468302549635,57.0,-1.9999788074230533,56.06000137329102,-0.04838992083807425 5355,2022-01-07,55.7400016784668,56.31999969482422,55.2400016784668,56.11999893188477,2140044.0,-0.008361455500106807,1.7692300168238193,0.8444369092527603,61.64557395999985,69.97654257992599,0.43848094010550653,-1.1487258007136631,-0.6948578938495231,0.4493079656577521,9.18603186824585,1.0799980163574219,1.577404690589951,0.7725017547607393,-2.114725013705389,3.6597285232268675,-0.6711116294723283,2.216115138993807,-1.6731352917355906,19.60784900376533,-47.386640248196024,1.4436133842330652,1,0.5149993896484375,-1.1500015258789062,-0.5650005340576172,-0.5550022125244141,-4.530002593994141,4,-0.06386798109240632,-1.0987675252075728,56.209999084472656,-2.6000267030336555,57.349998474121094,1.6046468302549635,57.0,-0.06386798109240632 5356,2022-01-10,53.5099983215332,55.86999893188477,53.45000076293945,55.790000915527344,2686809.0,-0.04000723519524185,-1.01666706403135,6.000050193747755,49.0432908581724,67.41285762700197,2.717543938315089,1.1397111389446835,1.5497106551856774,2.6076755307458512,9.566597520163796,2.4199981689453196,1.6814036151538971,-1.4575016021728544,-4.3447283706389825,1.4297251662932737,-2.901114986405922,-0.013888217939786784,4.280002593994141,1.3824321770582004,-67.08788329162427,1.4436133842330652,1,2.1100025177001953,1.0800018310546875,1.6650028228759766,1.6750011444091797,-1.2999992370605469,0,-0.021865038416091442,1.7692300168238193,55.7400016784668,-1.0987675252075728,56.209999084472656,-2.6000267030336555,57.349998474121094,-0.021865038416091442 5357,2022-01-11,53.9900016784668,54.43000030517578,53.849998474121094,53.849998474121094,2001489.0,0.008970348943936113,-7.285550802430452,-0.06140484432539331,52.970307687368646,66.29218469015525,2.172888071509533,0.7509794020706266,1.1069142077365939,2.0627308051112863,9.87309594826701,0.9200019836425781,1.6419322909979428,-1.0109983444213881,-3.832538541285736,1.8105418524429595,-2.421768442853562,0.3997717540107857,3.7131992340087905,12.442416971007422,-57.47499828022838,1.4107700984321738,1,1.6299991607666016,0.6199989318847656,0.8599987030029297,1.05999755859375,-3.0600013732910156,1,-0.030190794914632058,-1.01666706403135,53.5099983215332,1.7692300168238193,55.7400016784668,-1.0987675252075728,56.209999084472656,-0.030190794914632058 5358,2022-01-12,54.90999984741211,55.47000122070313,54.29999923706055,54.36000061035156,2178561.0,0.017040158183811327,-2.492532894549575,3.9284760633225253,53.97286685597227,65.12343072659938,1.0882893407072842,-0.06193167223757712,0.20656647804934636,1.0722627488979413,10.455429379468956,1.4799995422363352,1.564758016147728,-0.16100025177001953,-2.894895405761922,2.5728949022218828,-1.5279478287659671,1.205947325225928,2.7081370620727583,42.56556718871303,-26.881496733338793,1.3669475769959496,1,0.7100009918212891,-0.2999992370605469,-0.2624998092651367,-0.05999946594238281,-4.954998016357422,2,-0.020032753181166263,-7.285550802430452,53.9900016784668,-1.01666706403135,53.5099983215332,1.7692300168238193,55.7400016784668,-0.020032753181166263 5359,2022-01-13,54.83000183105469,55.02999877929688,54.290000915527344,54.75,2157961.0,-0.001456893399740089,2.083351877165593,0.14545807641889597,51.554671283586664,62.50457322361132,1.0550614864135923,0.15933816671612533,0.28441335323057615,1.0887534882591297,11.039821168280284,0.7399978637695384,1.3620932517634543,-0.32549839019775106,-2.9083926826848057,2.2573959022893035,-1.6169455364412784,0.9659487560457762,2.704772355499273,48.083678805029024,-19.070041957821275,1.2914471462435269,1,0.7899990081787109,0.2749977111816406,-0.4250020980834961,0.019998550415039062,-5.680000305175788,3,-0.0299106903078169,-2.492532894549575,54.90999984741211,-7.285550802430452,53.9900016784668,-1.01666706403135,53.5099983215332,-0.0299106903078169 5360,2022-01-14,54.13000106811523,54.68000030517578,53.97999954223633,54.31000137329102,1913056.0,-0.012766747028321146,-1.9166494476674878,-2.249952317375726,45.624387660333554,59.609814471266446,1.5391062622588905,0.9547575157232089,0.9508733335325914,1.7243639079893356,11.57734560969233,0.8500022888183594,1.2029586455189332,-1.0549991607666058,-3.5728631007616443,1.4628647792284326,-2.313931130764125,0.2039328092309134,3.323077649966443,28.099207425108546,-33.50446515439801,1.2589319699975197,1,1.4899997711181712,0.9749984741211009,0.27499866485596414,0.7199993133544993,-6.4350013732910085,4,-0.02586368923431548,2.083351877165593,54.83000183105469,-2.492532894549575,54.90999984741211,-7.285550802430452,53.9900016784668,-0.02586368923431548 5361,2022-01-17,54.20000076293945,54.36999893188477,53.47999954223633,54.2599983215332,1206455.0,0.001293177414427582,5.357166212533788,0.33331920484886957,41.17021142761832,55.886309795658484,1.315900019590714,0.9574756593441336,0.7942621013564093,1.5926013029274273,11.532018806403698,0.8899993896484446,1.0538811287376433,-0.9999994277954087,-3.489040109649011,1.4890412540581934,-2.2445197687222134,0.2445209131313959,3.1730163960393725,36.18093534764502,-20.02548766440269,1.2445203409268024,1,1.4200000762939453,0.904998779296875,-0.0625009536743164,0.6499996185302734,-7.58000183105468,0,-0.05516608185200034,-1.9166494476674878,54.13000106811523,2.083351877165593,54.83000183105469,-2.492532894549575,54.90999984741211,-0.05516608185200034 5362,2022-01-18,53.72000122070313,54.15999984741211,53.08000183105469,54.09000015258789,2152747.0,-0.008856079990399834,3.2353002775014397,6.166899796541082,33.591173169145435,50.74553607995545,1.4323271212158133,1.5168184849864232,1.237992635628622,2.005503630039243,12.13117410826406,1.1199989318847656,0.7854605221181004,-1.4809989929199148,-3.967516971206379,1.0055189853665496,-2.7242579820631505,-0.23774000377667903,3.5745556103549063,26.77822397865068,-23.69111466296841,1.243258989143233,1,1.2600002288818288,1.384998321533196,0.4174985885620046,1.1299991607665945,-7.805000305175788,1,-0.028108750966456375,5.357166212533788,54.20000076293945,-1.9166494476674878,54.13000106811523,2.083351877165593,54.83000183105469,-0.028108750966456375 5363,2022-01-19,53.81000137329102,54.43000030517578,53.36999893188477,53.5,1871602.0,0.0016753564881379912,-2.7192801643656606,-0.8378439681214461,35.93572212533408,47.27868944750347,0.8799018428156984,1.538791818351001,1.1142781409758769,1.8413826067299084,12.627966957624503,1.0600013732910085,0.5533206654340006,-1.411998939514156,-3.8405353873916113,1.0165375083632995,-2.626267163452887,-0.19773071557542465,3.315973257766885,37.43593254822199,-9.169628954702155,1.2142682239387277,1,0.8899993896484304,1.2949981689453054,0.327498435974114,1.0399990081787038,-10.095001220703132,2,-0.053521668734703876,3.2353002775014397,53.72000122070313,5.357166212533788,54.20000076293945,-1.9166494476674878,54.13000106811523,-0.053521668734703876 5364,2022-01-20,54.06000137329102,54.06999969482422,53.40999984741211,53.93999862670898,2161519.0,0.004645976465707635,8.428610354223434,0.38710391927647825,35.714282575132685,44.39743484918489,0.3272679773004583,1.355949382018828,0.8095623615100536,1.5193999690050717,13.263798582622217,0.6599998474121094,0.18640688872264377,-1.1604990005493079,-3.592014501546082,1.271016500447466,-2.3762567510476913,0.055258749949075536,2.9041343457667566,61.25002980235126,18.705320519310824,1.2157577504983859,1,0.41499900817870383,1.0449981689453054,0.07749843597411399,0.7899990081787038,-8.435001373291023,3,-0.07593413684714512,-2.7192801643656606,53.81000137329102,3.2353002775014397,53.72000122070313,5.357166212533788,54.20000076293945,-0.07593413684714512 5365,2022-01-21,52.47000122070313,53.29999923706055,51.7599983215332,53.29999923706055,3557786.0,-0.029411766781298088,2.710854448269364,-6.916491830376132,31.664958040265915,42.46650898052862,1.5697104221068585,2.9349716914717163,2.35328975299894,3.03718089905864,14.039929332334495,2.3000030517578196,-0.32662981886308273,-2.647999191284171,-5.3604535805365074,0.06445519796816512,-4.004226385910343,-1.2917719966579995,4.338769142834522,26.591849126692413,-13.033119723235327,1.356227194626169,1,1.144998550415032,2.3049983978271413,1.6674985885620046,2.3799991607665945,-7.310001373291023,4,-0.06327424466524045,8.428610354223434,54.06000137329102,-2.7192801643656606,53.81000137329102,3.2353002775014397,53.72000122070313,-0.06327424466524045 5366,2022-01-24,50.4900016784668,52.47000122070313,50.08000183105469,52.11999893188477,3690098.0,-0.037735839454394515,1.0515000098232405,1.9638568060336958,19.944600582102524,38.79698596883238,3.437793613725894,4.804524692647561,4.232428672730386,4.924571215156071,14.905323798566178,2.3899993896484446,-0.7481575078191227,-4.401498794555664,-7.814489941546938,-0.9885076475643899,-6.107994368051301,-2.695003221060027,6.015842362550593,9.425287154725929,-22.29900962349417,1.7064955734956389,1,2.2849998474121094,3.4449996948242188,3.657498359680176,4.35999870300293,-6.935001373291016,0,-0.05535753398151699,2.710854448269364,52.47000122070313,8.428610354223434,54.06000137329102,-2.7192801643656606,53.81000137329102,-0.05535753398151699 5367,2022-01-25,50.7599983215332,51.02000045776367,50.09000015258789,51.0099983215332,2827857.0,0.005347526918018541,5.8887821418479795,0.15337449156786595,19.348825622851606,34.94987027626342,2.9742073629257533,4.356203064254018,3.872300615930321,4.567225663851815,15.259443029994596,0.9300003051757812,-1.1135527304171333,-3.87650203704834,-7.719780025249179,-0.03322404884750085,-5.798141031148759,-1.9548630429479203,5.231778342687171,15.632108712771611,-10.047682627837116,1.9216389941004193,1,1.7950019836425781,3.1750030517578125,3.3875017166137695,4.090002059936523,-6.849998474121094,1,-0.08156027436061153,1.0515000098232405,50.4900016784668,2.710854448269364,52.47000122070313,8.428610354223434,54.06000137329102,-0.08156027436061153 5368,2022-01-26,52.31999969482422,52.7599983215332,51.13999938964844,51.20000076293945,2531750.0,0.030732888590921048,-1.612897966215364,-4.4799957275390625,32.587287254606,32.84238316193223,1.1266585346722806,2.5845365929112063,2.2290878400236522,2.9215134022971085,14.625676528259774,2.0,-1.1682199300137839,-2.098000717163089,-5.946601493769357,1.7506000594431796,-4.0223011054662265,-0.17370032885995101,3.198834982742902,56.140327394894996,27.80166452586957,1.9243003883031358,1,0.060001373291015625,1.6150016784667969,2.082500457763672,2.530000686645508,-8.680000305175781,2,-0.12241970215321873,5.8887821418479795,50.7599983215332,1.0515000098232405,50.4900016784668,2.710854448269364,52.47000122070313,-0.12241970215321873 5369,2022-01-27,52.95000076293945,53.06000137329102,51.18999862670898,51.45000076293945,3443934.0,0.01204130488895161,1.1744202551409648,1.3392869915293204,37.68755311283288,31.96051265665438,0.22566571420681925,1.7853817190511165,1.5256713620600522,2.2095527074701593,13.883358256833633,1.8700027465820455,-1.2994103249414266,-1.302499771118164,-5.1019448880290525,2.4969453457927244,-3.2022223295736083,0.5972227873372802,2.1337272869066695,89.13047341378955,57.22179550360234,1.8997225584554427,1,-0.6949996948242188,0.9850006103515625,1.4449987411499023,1.8999996185302734,-11.799999237060547,3,-0.17440982959938478,-1.612897966215364,52.31999969482422,5.8887821418479795,50.7599983215332,1.0515000098232405,50.4900016784668,-0.17440982959938478 5370,2022-01-28,52.43999862670898,52.66999816894531,51.65999984741211,52.36000061035156,2982108.0,-0.009631768250840778,2.740754607684537,0.05333201090494318,44.432884355534505,32.32303187086729,0.5260503452083327,2.0790677011734076,1.9593314416246415,2.65375644503181,13.095315461859608,1.2900009155273438,-1.541294296477389,-1.607501792907719,-5.328904313279395,2.1139007274639567,-3.4682030530935606,0.25319946727812237,2.2434313256338285,79.19453550933214,41.63067181022008,1.8607012601858384,1,-0.1849975585937429,1.4950027465820384,1.842500686645515,2.4100017547607493,-13.004997253417962,4,-0.12995802450761185,1.1744202551409648,52.95000076293945,-1.612897966215364,52.31999969482422,5.8887821418479795,50.7599983215332,-0.12995802450761185 5371,2022-01-31,52.9900016784668,53.58000183105469,52.66999816894531,53.099998474121094,2715749.0,0.01048823543404298,-1.4266640896398435,-1.3749940393878481,44.834710906644766,33.57231384170055,-0.238748046296422,1.3568412833365358,1.3423166981621222,2.0439980293908775,11.85481225787275,1.1400032043457102,-1.7536767421323916,-0.90399875640869,-4.527863311974734,2.719865799157354,-2.715931034191712,0.907933521374332,1.32515402417296,83.09455963221527,40.6034430543995,1.8119322777830222,1,-0.7350006103515625,0.9449996948242188,1.2924976348876953,1.8599987030029297,-13.220001220703125,0,-0.14776375887975324,2.740754607684537,52.43999862670898,1.1744202551409648,52.95000076293945,-1.612897966215364,52.31999969482422,-0.14776375887975324 5372,2022-02-01,54.02000045776367,54.4900016784668,52.97000122070313,53.22000122070313,2693569.0,0.01943760608929046,-1.3384636151027034,-7.272932200450777,45.45454899683993,34.62996127186786,-1.3652917310202781,0.09712091894407138,0.21817495839206913,0.957071889249498,10.569705083441447,1.5200004577636648,-1.8289028087797519,0.2749999999999986,-3.0433222092146437,3.593322209214641,-1.3841611046073226,1.9341611046073197,-3.9399986267089844,85.97012240045639,41.69196141592609,1.6591611046073218,2,-1.7349987030029297,-0.08499908447265625,0.2674989700317383,0.8299999237060547,-9.29999923706054,1,-0.19372454764731262,-1.4266640896398435,52.9900016784668,2.740754607684537,52.43999862670898,1.1744202551409648,52.95000076293945,-0.19372454764731262 5373,2022-02-02,54.65999984741211,55.209999084472656,53.63999938964844,53.88999938964844,2299455.0,0.011847452503241485,-1.472439573114504,0.962501490117549,49.178734560154446,36.12601149242584,-2.092039341049386,-0.7955264418926689,-0.5259457541817056,0.2648854566830323,8.965695597345421,1.5699996948242188,-1.8533903802733676,1.0494993209838839,-1.8445200804105113,3.943518722378279,-0.39751037971331726,2.496509021681085,-4.491798019409181,86.31842849673428,40.765114839636155,1.4470097006971987,2,-2.0149993896484375,-0.7249984741210938,-0.1424999237060547,0.1900005340576172,-12.220001220703132,2,-0.1966703261984909,-1.3384636151027034,54.02000045776367,-1.4266640896398435,52.9900016784668,2.740754607684537,52.43999862670898,-0.1966703261984909 5374,2022-02-03,53.4900016784668,54.97000122070313,53.47999954223633,54.54999923706055,1936561.0,-0.02140501595703359,-1.7592576894276684,-1.3766193875680577,47.04251660027969,37.83462911020514,-1.1302571684543778,0.16890815280495985,0.5818946400736706,1.3547657117078558,8.19852869035442,1.490001678466804,-1.7930440341978908,0.015501022338867188,-2.6070775532327346,2.638079597910469,-1.2957882654469302,1.3267903101246645,-3.1201279602050818,51.5493584322558,3.631730356162322,1.3112892877858002,2,-0.845001220703125,0.44499969482421875,1.2674980163574219,1.3599987030029297,-10.59000015258789,3,-0.1841466064635333,-1.472439573114504,54.65999984741211,-1.3384636151027034,54.02000045776367,-1.4266640896398435,52.9900016784668,-0.1841466064635333 5375,2022-02-04,52.18000030517578,53.7400016784668,51.97000122070313,53.599998474121094,2638066.0,-0.0244905838882854,1.082347872526616,1.3396239995393562,41.625206352640575,40.24358530693159,0.1500621481514699,1.2632982422401682,1.8054973174036775,2.5683942744397257,7.83584643554569,1.7700004577636648,-1.8090462959723297,-1.1165002822875962,-3.569411253979787,1.3364106894045946,-2.3429557681336917,0.10995520355849919,-1.6165215722656257,6.481457497886405,-41.14776999104392,1.2264554858460954,2,0.4699993133544922,1.7550010681152344,2.3749990463256836,2.6700000762939453,-8.099998474121094,4,-0.21138364727458236,-1.7592576894276684,53.4900016784668,-1.472439573114504,54.65999984741211,-1.3384636151027034,54.02000045776367,-0.21138364727458236 5376,2022-02-07,52.34000015258789,52.86999893188477,51.97000122070313,52.56999969482422,1607502.0,0.0030663059884312727,1.168674366551882,0.16197171747563427,44.12265387216086,42.99623289018818,0.31299673507259484,1.065794653028341,1.5830326250344058,2.296645163813537,7.954031969853345,0.8999977111816406,-1.849257232269288,-0.8980005264282198,-3.38504210567028,1.5890410528138403,-2.14152131604925,0.34552026319281026,-1.5906606056152341,11.419727649273483,-37.242281576663785,1.2435207896210294,2,0.8349990844726562,1.595001220703125,2.0674991607666016,2.510000228881836,-7.920001983642578,0,-0.24656092360861026,1.082347872526616,52.18000030517578,-1.7592576894276684,53.4900016784668,-1.472439573114504,54.65999984741211,-0.24656092360861026 5377,2022-02-08,52.36000061035156,52.790000915527344,52.11000061035156,52.4000015258789,1719809.0,0.0003821256726281863,-1.5185153788553103,0.17391737017561137,43.787487075958204,44.24069953700509,0.6077342540531134,0.9669957301140926,1.5443226532220393,2.19453414024089,8.078604397291365,0.6800003051757812,-1.705002153225422,-0.7965000152587862,-3.286609654505135,1.6936096239875624,-2.041554834881964,0.44855480436439166,-1.432234681878903,12.037026135402812,-36.47340632479113,1.2450548196231759,2,0.8399982452392578,1.5750007629394531,2.0474987030029297,2.489999771118164,-5.83000183105468,1,-0.24045072585615768,1.168674366551882,52.34000015258789,1.082347872526616,52.18000030517578,-1.7592576894276684,53.4900016784668,-0.24045072585615768 5378,2022-02-09,53.81000137329102,54.09000015258789,52.68999862670898,52.7400016784668,2306221.0,0.02769290958817905,-1.393153141403915,-26.749380125887058,49.0287492360233,45.5008324395818,-0.680214628151063,-0.6004235607097925,0.10368131042894646,0.688063787621509,8.417812923504048,1.7299995422363281,-1.1749969391171007,0.708500671386723,-1.66436667902898,3.081368021802426,-0.47793300382112847,1.8949343465945745,-2.710946118578363,61.33333841959635,13.838110022955526,1.1864336752078524,2,-0.3750019073486399,0.1249999999999929,0.9549980163574148,1.0399990081787038,-7.385002136230476,2,-0.16892770712880478,-1.5185153788553103,52.36000061035156,1.168674366551882,52.34000015258789,1.082347872526616,52.18000030517578,-0.16892770712880478 5379,2022-02-10,53.18999862670898,54.06000137329102,52.88999938964844,53.81999969482422,2118992.0,-0.011522072677176864,1.1081032782209006,-0.5887862128958222,53.02519782722628,46.455533936436446,-0.025242561149063647,-0.11550754054955092,0.7714875488497981,1.2403928448607147,8.782429817252783,1.1700019836425852,-0.6374934946104105,0.1704980850219684,-2.05993768318136,2.400933853225297,-0.9447197990796994,1.2857159691236362,-1.926505618805919,57.54707644693112,7.1017062495783065,1.1152178841016647,2,0.40000152587891336,0.29000282287598367,2.0450019836425852,1.6600017547607493,-6.8400001525878835,3,-0.20210566417653497,-1.393153141403915,53.81000137329102,-1.5185153788553103,52.36000061035156,1.168674366551882,52.34000015258789,-0.20210566417653497 5380,2022-02-11,52.72999954223633,53.11000061035156,52.099998474121094,52.52000045776367,1989506.0,-0.008648225161669076,1.0824760106968696,-0.33333131497840995,60.78996536638714,48.228339987518936,0.5366541333233386,0.246887216198715,1.2304421345058998,1.6430880278317517,9.191561709515048,1.0900001525878835,-0.36893883812776807,-0.21950092315673686,-2.3902687643762306,1.9512669180627569,-1.3048848437664873,0.8658829974530136,-1.3086462912704846,35.84899549253683,-18.967835636179373,1.0853839206097475,2,0.8600006103515625,0.470001220703125,2.6200008392333984,2.1200008392333984,-6.875,4,-0.18642135599647913,1.1081032782209006,53.18999862670898,-1.393153141403915,53.81000137329102,-1.5185153788553103,52.36000061035156,-0.18642135599647913 5381,2022-02-14,51.209999084472656,51.43999862670898,50.29999923706055,51.20000076293945,3975956.0,-0.0288261041334954,3.8510880063633914,0.04761126248864669,51.934653595898894,48.948351609636596,1.9865110386138483,1.6141575922404527,2.7855512892357694,3.0890192212639604,9.787032219277581,2.4300003051757812,-0.2439033124203931,-1.5900012969970732,-3.8094471930162612,0.6294445990221149,-2.6997242450066707,-0.48027834898747557,4.0,24.010544263562302,-34.2855625924715,1.1097229480095951,2,1.5450000762939453,1.7650012969970703,4.212501525878906,3.6400012969970703,-5.299999237060547,0,-0.1392305678751682,1.0824760106968696,52.72999954223633,1.1081032782209006,53.18999862670898,-1.393153141403915,53.81000137329102,-0.1392305678751682 5382,2022-02-15,52.209999084472656,52.36999893188477,50.88999938964844,51.06999969482422,2379511.0,0.01952743639675658,1.0273979045279862,114.01907668828692,49.50315927022512,48.98439879964445,0.7853497089250467,0.521994655943324,1.8297801959288762,2.030391613381184,9.917668443497163,1.4799995422363352,-0.15931363743889904,-0.5145011901855483,-2.704714353045773,1.6757119726746765,-1.6096077716156643,0.5806053912445677,2.9018000030517612,50.395762164251366,-7.835416596447125,1.0951065814301133,2,0.4250011444091797,0.56500244140625,2.8950014114379883,2.6400012969970703,-7.239997863769524,1,-0.14920515326812378,3.8510880063633914,51.209999084472656,1.0824760106968696,52.72999954223633,1.1081032782209006,53.18999862670898,-0.14920515326812378 5383,2022-02-16,50.93000030517578,52.27999877929688,50.849998474121094,52.1500015258789,2384201.0,-0.024516353222414633,-1.0724568774878476,-1.070177082357344,41.38225430935296,48.35548076731926,1.6546055403857096,1.6602922093884729,3.14230273315399,3.260330304572406,10.275135251748857,1.4300003051757884,-0.15032009917963052,-1.6504999160766616,-3.917568845303414,0.6165690131500909,-2.784034380690038,-0.5169654514632853,4.085562785339356,16.755338036771196,-36.01542185450721,1.133534464613376,2,1.2649993896484375,1.845001220703125,4.185000419616699,3.9200000762939453,-6.345001220703125,2,-0.08639311799555882,1.0273979045279862,52.209999084472656,3.8510880063633914,51.209999084472656,1.0824760106968696,52.72999954223633,-0.08639311799555882 5384,2022-02-17,49.95500183105469,51.11999893188477,49.70000076293945,50.7400016784668,3018521.0,-0.019143892956584363,-1.1930440059267748,0.6434418540660918,39.80305081827366,48.15301904127849,2.319333960057847,2.4369286699425743,4.041807430706015,4.202562569326886,10.883776998241645,1.4199981689453196,-0.26053740096121203,-2.420248413085936,-4.860044536700329,0.01954771052845672,-3.640146474893129,-1.2003503512787432,4.966249982391361,7.478037522751146,-40.21736915427095,1.2198980618071948,2,1.9399986267089844,2.499998092651367,5.159998893737793,4.894998550415039,-5.710002899169915,3,-0.07066364657401936,-1.0724568774878476,50.93000030517578,1.0273979045279862,52.209999084472656,3.8510880063633914,51.209999084472656,-0.07066364657401936 5385,2022-02-18,49.1500015258789,49.9900016784668,48.75500106811523,49.76499938964844,3373190.0,-0.016114508571098862,1.319244655854217,0.7834369214172301,34.565914081600795,47.09115906454959,2.960675878555918,3.1415171841361698,4.779101320568323,4.956689921524095,10.585577155483177,1.2350006103515696,-0.5087083296366472,-3.059248733520512,-5.892027023513883,-0.22647044352714119,-4.4756378785171975,-1.6428595885238266,5.562400245546883,10.926713449058154,-30.95703309391432,1.4163891449966846,2,2.2724990844726634,2.832498550415046,6.212498664855964,5.699998855590827,-3.950000762939446,4,-0.05696852420815335,-1.1930440059267748,49.95500183105469,-1.0724568774878476,50.93000030517578,1.0273979045279862,52.209999084472656,-0.05696852420815335 5386,2022-02-21,47.69499969482422,49.68999862670898,47.25500106811523,49.54499816894531,3755441.0,-0.02960329167616771,1.2756993019458678,3.0081380491011824,25.41780047519886,45.050082775576335,4.120843723097494,4.612893620226558,6.175173386939328,6.3684474119569074,9.618978875042272,2.43499755859375,-0.7056041203529162,-4.374500465393069,-7.781893253636504,-0.9671076771496345,-6.078196859514783,-2.6708040712713554,6.659958034402926,8.602127281920904,-26.560524687469684,1.7036963941217171,2,2.9775009155273438,3.5375003814697266,7.6675004959106445,7.155000686645508,-1.634998321533196,0,-0.038578470790672115,1.319244655854217,49.1500015258789,-1.1930440059267748,49.95500183105469,-1.0724568774878476,50.93000030517578,-0.038578470790672115 5387,2022-02-22,46.61999893188477,47.38999938964844,45.67499923706055,46.01499938964844,4467740.0,-0.022539066355337534,-1.669261254842588,-0.3270270493189252,19.774439583813802,41.79960392533083,4.800861074890179,5.651593355532114,7.183662939054635,7.399102209882834,8.814157060756877,2.020000457763672,-0.767675274836435,-5.2425012588500906,-9.40434132477963,-1.0806611929205516,-7.32342129181486,-3.161581225885321,7.166962264453417,14.3073392932328,-13.79024415604382,2.080920032964769,2,3.2475013732910085,3.822500228881829,8.74250125885009,8.230001449584954,-2.329998016357429,1,-0.015229495940358606,1.2756993019458678,47.69499969482422,1.319244655854217,49.1500015258789,-1.1930440059267748,49.95500183105469,-0.015229495940358606 5388,2022-02-23,45.915000915527344,47.50500106811523,45.63000106811523,46.75,3396211.0,-0.015122222919556116,-1.6690414648449956,-1.3801648202677064,20.49084903818236,38.18467628210373,4.769772824302045,6.1683987135271465,7.806461128220064,8.06398644277428,9.315320836587508,1.875,-0.9198996834718471,-5.627249336242677,-10.555931808903622,-0.6985668635817319,-8.091590572573153,-3.162908099912201,7.060764084883083,5.191256071207826,-19.116141526455486,2.464341236330473,2,3.4549999237060547,4.504999160766602,9.1274995803833,8.934999465942383,-2.365001678466797,2,-0.020581502253757655,-1.669261254842588,46.61999893188477,1.2756993019458678,47.69499969482422,1.319244655854217,49.1500015258789,-0.020581502253757655 5389,2022-02-24,43.71500015258789,44.11999893188477,42.45500183105469,42.915000915527344,8537380.0,-0.04791464051121175,1.0683234964494719,-0.9580839691169081,19.162117519338253,33.559359854653856,6.128924421564122,8.053994922653096,9.908931076893126,10.198857626138832,10.408843256335748,3.4599990844726562,-1.1531591793485347,-7.365500068664552,-13.355076938919332,-1.3759231984097724,-10.360288503791942,-4.370711633537162,8.379273175947112,16.721942230243688,-9.4338235626789,2.99478843512739,2,3.697500228881836,5.117500305175781,11.1875,11.135000228881836,-1.2150001525878906,3,0.019901611091113436,-1.6690414648449956,45.915000915527344,-1.669261254842588,46.61999893188477,1.2756993019458678,47.69499969482422,0.019901611091113436 5390,2022-02-25,45.625,45.65499877929688,44.06499862670898,44.65999984741211,5442656.0,0.0436920928913469,2.1024462498650744,1.2062513411057865,28.303718386394408,30.933700386931136,3.469999678884477,5.910277325517711,7.908688688573747,8.25237608652943,11.200667941295839,1.9399986267089915,-1.5673316292155945,-5.114750289916991,-11.538365177892103,1.308864598058122,-8.32655773390455,-1.9029428459294309,5.119775318887761,43.81478331613604,15.142532324307403,3.2118074439875572,2,1.7875003814697266,3.207500457763672,9.164999961853027,9.225000381469727,-3.2900009155273438,4,-0.030246598753210452,1.0683234964494719,43.71500015258789,-1.6690414648449956,45.915000915527344,-1.669261254842588,46.61999893188477,-0.030246598753210452 5391,2022-02-28,45.15999984741211,45.31999969482422,43.86999893188477,44.46500015258789,5137140.0,-0.010191784166309947,1.8571460785640053,0.7202068237610142,27.386935094803135,28.476342145217583,3.3375344789704684,6.069798060505661,8.264576680878719,8.667122263965524,12.705947563628822,1.7550010681152273,-2.0596667876833408,-5.188250350952146,-11.978382065713184,1.601881363808893,-8.583316208332661,-1.79318449357163,4.424207183179021,53.56432524793655,21.846488431284996,3.3950658573805192,2,2.207500457763672,3.6725006103515625,9.03499984741211,9.690000534057617,-3.895000457763672,0,0.0008857598685230172,2.1024462498650744,45.625,1.0683234964494719,43.71500015258789,-1.6690414648449956,45.915000915527344,0.0008857598685230172 5392,2022-03-01,43.55500030517578,45.00500106811523,43.52999877929688,44.915000915527344,3998495.0,-0.03554029113506085,-1.0921963941735395,-1.9568362698282014,18.102642048521986,25.889718560680805,4.007101770780132,7.2208015718496625,9.746011780360682,10.22687410191385,13.920995844965905,1.6300010681152273,-2.710324391017167,-6.269999885559081,-13.469322281704358,0.9293225105861964,-9.86966108363172,-2.670338687486442,5.031117997480244,21.7821512931826,-5.933840905438188,3.5996611980726394,3,3.2325000762939453,5.277500152587891,9.80000114440918,10.64000129699707,-4.0800018310546875,1,0.05751351281284611,1.8571460785640053,45.15999984741211,2.1024462498650744,45.625,1.0683234964494719,43.71500015258789,0.05751351281284611 5393,2022-03-02,43.90999984741211,44.22999954223633,42.8650016784668,43.77000045776367,5529648.0,0.008150603598874095,2.5,-0.10294068148414097,20.6514857295073,23.76176688415121,2.851455937886186,6.344427620105932,9.27901908974389,9.8398878080368,14.845458330163563,1.3649978637695312,-3.1854186356839733,-5.377500343322751,-12.6615931266088,1.9065924399632976,-9.019546734965779,-1.7354539516797232,3.817762149219732,45.46873137353064,20.63694679917319,3.6420463916430257,3,2.312501907348633,4.9225006103515625,9.335000991821289,10.285001754760742,-3.700000762939453,2,0.008654089488402184,-1.0921963941735395,43.55500030517578,1.8571460785640053,45.15999984741211,2.1024462498650744,45.625,0.008654089488402184 5394,2022-03-03,43.63999938964844,44.65999984741211,43.63999938964844,44.11999893188477,3335265.0,-0.006148951462125463,-3.250005960470162,-3.4285831062670806,20.902686382286916,22.243630473116333,2.381958111430791,6.154182386887591,9.409013344741062,10.072653591326166,15.831407913761748,1.0200004577636719,-3.7648574106053445,-5.155000686645508,-12.573436551692332,2.2634351784013163,-8.864218619168916,-1.4457827541220993,3.349576183802604,27.77772460591668,4.160281067703618,3.7092179325234107,3,2.4325008392333984,5.192501068115234,9.517501831054688,10.555002212524414,-3.1149978637695312,3,-0.0020623316646800616,2.5,43.90999984741211,-1.0921963941735395,43.55500030517578,1.8571460785640053,45.15999984741211,-0.0020623316646800616 5395,2022-03-04,41.150001525878906,43.084999084472656,41.01499938964844,42.95000076293945,5585284.0,-0.057057697034710975,1.0000036857051768,3.7500019868233316,19.680531105310493,21.60615609868429,4.042979073804183,8.19566752091984,11.713322072497505,12.504172727803557,17.748634061010648,2.625,-4.253848796273161,-7.093498611450194,-15.071262292040075,0.8842650691396869,-11.08238045174513,-3.104616771155257,5.204733723636643,3.1359379015179036,-19.58776523980928,3.98888184029494,3,3.1099987030029297,6.962497711181641,11.944999694824219,13.045000076293945,-0.9800033569335938,4,0.03280676607683941,-3.250005960470162,43.63999938964844,2.5,43.90999984741211,-1.0921963941735395,43.55500030517578,0.03280676607683941 5396,2022-03-07,39.435001373291016,40.584999084472656,38.4900016784668,39.20000076293945,6979429.0,-0.04167679438624905,-1.5317207870037433,-0.130555949976582,13.088701814500098,20.863296346538327,4.987577695918226,9.37494443691358,13.20275716917984,14.150447173571038,19.978357410720605,2.6599998474121094,-4.745159700345184,-8.16324882507324,-16.805784720067038,0.47928706992055936,-12.484516772570139,-3.84198087757634,6.065376138645796,14.504985162787772,-4.5234768511234655,4.3212679474968985,3,3.5625,7.414999008178711,13.65999984741211,14.760000228881836,0.9899978637695312,0,0.07353867402539982,1.0000036857051768,41.150001525878906,-3.250005960470162,43.63999938964844,2.5,43.90999984741211,0.07353867402539982 5397,2022-03-08,39.77000045776367,40.80500030517578,38.775001525878906,38.849998474121094,6787751.0,0.008494968246648638,-2.7944048514579687,3.914891890137004,15.89241432377132,20.352359156048212,3.999290119519543,8.483316799893863,12.614355225971543,13.748292018945747,22.27748112358727,2.029998779296875,-5.144622336768599,-7.198749732971194,-16.207232269246077,1.8097328033036888,-11.702991001108636,-2.6945084648337527,4.468509404148534,20.74552932186162,1.370479903142737,4.504241268137441,3,2.302499771118164,7.079999923706055,13.325000762939453,14.42500114440918,0.7700004577636719,1,0.037591121817372786,-1.5317207870037433,39.435001373291016,1.0000036857051768,41.150001525878906,-3.250005960470162,43.63999938964844,0.037591121817372786 5398,2022-03-09,44.72000122070313,44.724998474121094,41.36000061035156,42.685001373291016,7823900.0,0.12446569539762598,2.2909605415579306,2.2119515866204007,37.1281021734865,22.348579673175795,-1.2717899611025345,2.9696547740799204,7.4364890170673235,8.756842320448392,23.484227663015425,4.954998016357422,-5.203151630961827,-1.7942489624023352,-10.24968443226669,6.66118650746202,-6.021966697334513,2.4334687725298423,-6.229999542236335,99.91985154793592,75.77485298016111,4.227717734932178,3,-2.647500991821296,2.1299991607665945,8.390000343322747,9.47500038146972,-3.655002593994155,2,-0.11728538916394005,-2.7944048514579687,39.77000045776367,-1.5317207870037433,39.435001373291016,1.0000036857051768,41.150001525878906,-0.11728538916394005 5399,2022-03-10,42.43999862670898,44.63999938964844,42.08000183105469,44.625,6158952.0,-0.05098395643465736,1.3115100516835472,-1.0737108290546857,34.61714241937847,23.050071232396245,0.9033285872888186,4.6409444928489805,9.47129655978577,10.968464314571996,24.756188284927635,2.6399993896484446,-5.152560657032801,-3.5367515563964886,-11.561110932583624,4.487607819790647,-7.548931244490056,0.475428131697079,-3.825297012329095,63.352028520612414,35.98447341281808,4.012179688093567,3,-0.5349979400634695,4.290002822875984,10.850002288818366,11.755002975463874,-1.0349998474120952,3,-0.05254475999989561,2.2909605415579306,44.72000122070313,-2.7944048514579687,39.77000045776367,-1.5317207870037433,39.435001373291016,-0.05254475999989561 5400,2022-03-11,42.900001525878906,44.20500183105469,41.625,42.2400016784668,5777516.0,0.01083889995416798,-1.7301560390188373,-0.3020592368864398,38.48186978972711,24.282841754054466,0.01803085017345296,3.5908479232556374,8.757361790887238,10.456272310121037,26.720411995716464,2.5800018310546875,-5.084781642095706,-2.5852487564086886,-10.05283053203651,4.882333019219132,-6.319039644222599,1.1485421314052218,-4.163093974304196,70.72978530615791,39.295335898593684,3.733790887813909,3,-1.1525001525878906,3.3899993896484375,10.389999389648438,11.295000076293945,-0.9550018310546875,4,-0.05536130339219947,1.3115100516835472,42.43999862670898,2.2909605415579306,44.72000122070313,-2.7944048514579687,39.77000045776367,-0.05536130339219947 5401,2022-03-14,44.08000183105469,45.13000106811523,43.75500106811523,43.79999923706055,4574748.0,0.027505833641147115,-6.432453888424653,0.42424645261971505,43.92926180691543,27.152466171653735,-1.4877285008698564,1.9492363407632212,7.347379984926015,9.228658313663999,27.667822892400107,2.229999542236321,-4.770690240054151,-1.0487485885620131,-8.030571978877667,5.933074801753641,-4.53966028371984,2.442163106595814,-5.223332461029052,83.47758752644935,47.81631992712532,3.4909116951578265,3,-2.270000457763672,2.2099990844726562,9.212498664855957,9.854999542236328,-1.69000244140625,0,-0.08870243874070682,-1.7301560390188373,42.900001525878906,1.3115100516835472,42.43999862670898,2.2909605415579306,44.72000122070313,-0.08870243874070682 5402,2022-03-15,44.41999816894531,44.665000915527344,42.93999862670898,43.68000030517578,3720946.0,0.0077131652397322,1.8048741153338121,2.642825029631749,46.36340860037452,30.009346490638983,-1.890977883296891,1.0495186725072827,6.746307611496221,8.832322997575858,29.393125798475932,1.7250022888183665,-4.6997706418504706,-0.3192522048950224,-6.455715547562143,5.817211137772098,-3.387483876228579,2.7489794664385343,-5.312395530996092,81.1670341390069,39.93093388399109,3.068231671333559,3,-2.609996795654297,1.8700027465820312,9.135002136230469,9.515003204345703,-2.6799964904785156,1,-0.08993694499244098,-6.432453888424653,44.08000183105469,-1.7301560390188373,42.900001525878906,1.3115100516835472,42.43999862670898,-0.08993694499244098 5403,2022-03-16,46.52999877929688,47.02000045776367,45.20500183105469,45.56499862670898,5147101.0,0.04750114131762162,-1.1543090391681439,1.304058024805933,56.87759248893291,34.00655828026631,-4.012170630895874,-1.4830576757952585,4.383083311561599,6.684067818150474,30.796058631253903,2.6000022888183594,-4.518809463040853,2.010748481750497,-3.47186059093395,7.493357554434944,-0.7305560545917302,4.752053018092724,-7.181500204141024,90.91748587784356,44.65631670155271,2.741304536342224,3,-3.7749977111816477,-0.23999786376953836,7.037501335144036,7.4050025939941335,-5.30999755859375,2,-0.12873410747723324,1.8048741153338121,44.41999816894531,-6.432453888424653,44.08000183105469,-1.7301560390188373,42.900001525878906,-0.12873410747723324 5404,2022-03-17,46.42499923706055,47.34000015258789,45.61999893188477,46.81499862670898,3555022.0,-0.0022565988607559095,1.3888865341414727,-0.404144381327343,52.143620695611894,37.61356823474425,-3.878432461134615,-1.7455731521490776,4.265169346808527,6.72841787443204,31.561473047249745,1.720001220703118,-4.019198436978201,2.0822490692138658,-2.864662759161668,7.029160897589399,-0.391206844973901,4.5557049834016325,-6.616210548948217,83.98948572008334,35.87313046295826,2.4734559141877663,3,-3.509998321533203,-0.14999771118164062,7.260001182556152,7.510002136230469,-6.125,3,-0.11545505004710355,-1.1543090391681439,46.52999877929688,1.8048741153338121,44.41999816894531,-6.432453888424653,44.08000183105469,-0.11545505004710355 5405,2022-03-18,46.349998474121094,46.48500061035156,45.56000137329102,46.45500183105469,6372360.0,-0.001615525345654345,10.21204975262395,0.26923979811417215,53.25670114092226,42.076679271013376,-3.339416974170092,-1.9932943546027673,4.126940833008774,6.75161697614196,31.886212371347373,0.9249992370605398,-3.5871948642300424,2.1472484588623075,-2.366335210542829,6.660832128267444,-0.10954337584026064,4.404040293564876,-5.938712868850722,77.49996965582775,28.830471847722677,2.256791834702567,3,-3.2924976348876953,-0.5499973297119141,7.185002326965332,7.585002899169922,-5.904998779296875,4,-0.1066882385678003,1.3888865341414727,46.42499923706055,-1.1543090391681439,46.52999877929688,1.8048741153338121,44.41999816894531,-0.1066882385678003 5406,2022-03-21,45.85499954223633,46.540000915527344,45.42499923706055,46.06499862670898,2262236.0,-0.010679588957508646,-1.0841158812666225,1.9999273414225873,56.70162953820598,46.61103651706167,-2.05396820649198,-1.7320127189092318,4.4704529038154845,7.189493849758648,31.562347490509868,1.1150016784667969,-3.13932420923895,1.7442495346069364,-2.538738083874719,6.027237153088592,-0.39724427463389134,3.885743343847764,-4.889416773180557,66.24999783255919,13.593693828836535,2.141493809240828,3,-1.5049991607666016,-0.4249992370605469,7.540000915527344,8.080001831054688,-5.064998626708984,0,-0.0852687795539212,10.21204975262395,46.349998474121094,1.3888865341414727,46.42499923706055,-1.1543090391681439,46.52999877929688,-0.0852687795539212 5407,2022-03-22,45.90999984741211,46.27999877929688,45.75,45.9000015258789,2352727.0,0.0011994396625196746,-2.419331815664846,-0.04761126248868213,55.93119788730035,48.7002693741521,-1.2811424801432594,-1.9425259781648236,4.24600720465105,7.0854143206335465,30.607795570587186,0.5299987792968821,-2.408560229527396,1.834749794006349,-2.3717535383014123,6.0412531263141105,-0.26850187214753163,3.93800146016023,-4.4344636876737695,33.02101033274549,-19.695802270700796,2.1032516661538816,3,-1.427499771118164,-0.4799995422363281,6.954999923706055,8.025001525878906,-4.990001678466797,1,-0.07667175929999681,-1.0841158812666225,45.85499954223633,10.21204975262395,46.349998474121094,1.3888865341414727,46.42499923706055,-0.07667175929999681 5408,2022-03-23,44.97000122070313,46.25500106811523,44.80500030517578,46.084999084472656,2807408.0,-0.020474812237708195,-1.0069218950469545,-111.51850438755834,53.79350234931402,50.83097603303383,-0.33743711669210796,-1.1351542926275897,4.972485145860851,7.955999017956664,29.829899043197887,1.450000762939446,-1.341294660550254,0.9420011520385785,-3.198197903637343,5.0822002077145,-1.1280983757993823,3.0121006798765393,-3.0253079415368305,6.508912246909773,-47.32341218015543,2.070099527837962,3,-0.4875011444091868,0.41499900817870383,7.734999656677239,8.965000152587884,-4.770000457763679,2,-0.07182564942313852,-2.419331815664846,45.90999984741211,-1.0841158812666225,45.85499954223633,10.21204975262395,46.349998474121094,-0.07182564942313852 5409,2022-03-24,44.584999084472656,45.61000061035156,44.54499816894531,45.20000076293945,3198807.0,-0.008561310335327033,-2.0647397511402867,0.5515720688357488,61.13451176336167,53.347936252326555,0.42893868810212155,-0.7184683794669056,5.13766947387974,8.258105375610029,28.038614085834844,1.06500244140625,-0.334158457269659,0.5134990692138643,-3.6311325402683963,4.658130678696125,-1.558816735527266,2.5858148739549947,-2.20868125543263,2.0050556619972544,-55.83418552748997,2.07231580474113,3,0.5550003051757812,0.220001220703125,7.900001525878906,9.35000228881836,-3.7249984741210938,3,-0.07547376769917735,-1.0069218950469545,44.97000122070313,-2.419331815664846,45.90999984741211,-1.0841158812666225,45.85499954223633,-0.07547376769917735 5410,2022-03-25,44.24499893188477,44.8849983215332,43.95500183105469,44.83000183105469,1984222.0,-0.007625886723552577,1.676264758026006,0.951221630204865,67.1174253161175,55.92439886446012,1.0949346912357427,-0.5134818616437755,5.271935389121786,8.500894785342112,27.2712207293035,0.9299964904785156,-0.030839345549935615,0.2424989700317468,-3.8387000958026647,4.323698035866158,-1.798100562885459,2.2830985029489526,-1.4715865169609188,11.218460485035147,-49.949981512994476,2.040599532917207,3,0.8950004577636648,-0.004997253417975855,7.9300012588500906,9.500001907348626,-4.2849998474121165,4,-0.08916261249994739,-2.0647397511402867,44.584999084472656,-1.0069218950469545,44.97000122070313,-2.419331815664846,45.90999984741211,-0.08916261249994739 5411,2022-03-28,45.20000076293945,46.04999923706055,44.875,45.06499862670898,2846725.0,0.021584401720178725,-3.563109241207668,-0.23077173877605747,68.50715118936853,58.38481470768168,0.3525909007496182,-1.5445217015423651,4.1157980864989625,7.426902778073149,26.171044838359258,1.8050003051757741,0.5840964612126669,1.1955007553100572,-2.888125208307329,5.279126718927444,-0.8463122264986396,3.237313737118754,-2.061261329002477,53.54841144312221,-12.207259430020478,2.041812981808695,3,0.44750022888183594,-1.1100006103515625,6.502499580383301,8.072500228881836,-6.220001220703125,0,-0.10519913689943938,1.676264758026006,44.24499893188477,-2.0647397511402867,44.584999084472656,-1.0069218950469545,44.97000122070313,-0.10519913689943938 5412,2022-03-29,46.06000137329102,46.474998474121094,45.0,45.70000076293945,3241147.0,0.0190265618547667,1.4789998397179036,2.666628991240376,56.332700555438365,58.32427115951562,-0.27972691551040185,-2.326513107416936,3.0759824964692726,6.480286052163301,24.820579991567083,1.4749984741210938,1.1073492536441165,1.9302513122558693,-2.2478945662569956,6.108397190768734,-0.15882162700056313,4.019324251512302,-2.585161081861976,83.5318391406629,21.18487385851907,2.089072939256434,3,-0.41250038146973367,-3.062500000000007,4.892498970031731,6.462499618530266,-9.80000305175782,1,-0.1144159856846989,-3.563109241207668,45.20000076293945,1.676264758026006,44.24499893188477,-2.0647397511402867,44.584999084472656,-0.1144159856846989 5413,2022-03-30,44.290000915527344,45.94499969482422,44.084999084472656,45.77999877929688,3257529.0,-0.03842814600500766,1.0439570574007235,-4.138875937778092,59.1857082625102,59.10672533361543,1.2729825788021358,-0.5550415090770002,4.638991601421004,8.15361627968013,23.32956165904499,1.9750022888183665,1.388507034002842,0.14125080108642862,-4.036143483809276,4.3186450859821335,-1.9474463413614203,2.2299479435342775,-0.5059478352055891,13.293632171867479,-46.905108542507776,2.088697142447852,3,0.9575004577636719,-1.2924995422363281,5.864998817443848,7.442499160766602,-6.9550018310546875,2,-0.07608947114292253,1.4789998397179036,46.06000137329102,-3.563109241207668,45.20000076293945,1.676264758026006,44.24499893188477,-0.07608947114292253 5414,2022-03-31,43.54999923706055,44.915000915527344,43.51499938964844,44.61999893188477,2936625.0,-0.016708098062092502,-1.4561443428678509,0.7181216301325687,53.140084866859716,59.0937679698307,1.7458753784702097,0.18748428718262744,5.151075849348203,8.780166872398397,22.150770171958403,1.4000015258789062,1.5760331902605458,-0.5942508697509794,-4.774145847437936,3.585644107935977,-2.6841983585944575,1.4956966190924987,3.7900009155273438,1.1824276431607355,-55.30133167725269,2.08994748884348,3,1.4775009155273438,-0.6349983215332031,6.345001220703125,8.160001754760742,-5.73500061035157,3,-0.0769230432332656,1.0439570574007235,44.290000915527344,1.4789998397179036,46.06000137329102,-3.563109241207668,45.20000076293945,-0.0769230432332656 5415,2022-04-01,42.5,43.75,42.45000076293945,43.709999084472656,3805104.0,-0.024110201043746726,1.01550126269347,1.130840588390475,42.27005067350676,57.49025920708634,2.4499597355329144,1.4164287487678848,6.007515708776552,9.723349014783928,20.270904104190315,1.2999992370605469,1.3061803518052741,-1.7117500305175781,-5.728468740364605,2.3049686793294484,-3.7201093854410914,0.2966093244059351,4.763500137329103,1.242217776215041,-49.6860837532706,2.0083593549235133,4,1.9624996185302734,0.41500091552734375,5.622500419616699,7.622501373291016,-4.549999237060547,4,-0.03858822093290437,-1.4561443428678509,43.54999923706055,1.0439570574007235,44.290000915527344,1.4789998397179036,46.06000137329102,-0.03858822093290437 5416,2022-04-04,42.334999084472656,42.79999923706055,41.72999954223633,42.73500061035156,3497235.0,-0.0038823744829963314,3.0377439972361375,0.33058002358178273,39.62171288732733,55.67809420708934,2.3055974739302414,1.9076352993003383,6.036880215571173,9.76432013165143,17.791021660813367,1.0699996948242188,1.1411296735031442,-2.0217508316040025,-5.483451226514603,1.4399495633065982,-3.7526010290593064,-0.2909006341486986,4.735961077880859,12.750256658035026,-32.93395956364933,1.7308501974553012,4,1.7674999237060547,0.5800018310546875,5.787501335144043,7.787502288818359,-3.375,0,-0.05610015475047181,1.01550126269347,42.5,-1.4561443428678509,43.54999923706055,1.0439570574007235,44.290000915527344,-0.05610015475047181 5417,2022-04-05,41.26499938964844,42.48500061035156,41.11000061035156,42.099998474121094,3219915.0,-0.02527458882635636,-1.4017537663999147,2.087489748040207,20.766260217706602,52.00840063691073,2.958533885663421,3.2626573744249185,6.94730935232468,10.707598989211476,15.407067792399731,1.375,0.9064794881096887,-3.1665004730224595,-6.255697450900065,-0.07730349514485368,-4.711098961961262,-1.6219019840836566,5.48550313549805,3.2057664663194125,-35.238362120420405,1.544598488938802,4,2.5275001525878906,1.6500015258789062,6.835000991821289,8.857501983642578,-2.799999237060547,1,-0.05537380058668595,3.0377439972361375,42.334999084472656,1.01550126269347,42.5,-1.4561443428678509,43.54999923706055,-0.05537380058668595 5418,2022-04-06,39.474998474121094,41.20000076293945,39.185001373291016,41.07500076293945,5744709.0,-0.04337818834371232,1.1783750234552042,1.9161725067385444,17.492999552870643,47.15934372463395,4.343905477128622,4.8902964985938695,8.503358542331014,12.354553316758555,15.355012699942849,2.079998016357422,0.5652261596604475,-4.694251251220706,-8.490040487206826,-0.8984620152345855,-6.592145869213766,-2.7963566332276457,6.824263897841803,5.061031832419603,-26.48088255563009,1.8978946179930594,4,3.355001449584961,3.44000244140625,8.335001945495605,10.647502899169922,-0.13499832153320312,2,-0.08144395888186218,-1.4017537663999147,41.26499938964844,3.0377439972361375,42.334999084472656,1.01550126269347,42.5,-0.08144395888186218 5419,2022-04-07,40.209999084472656,40.75500106811523,39.25,39.65499877929688,4290090.0,0.018619395535465655,-1.205133221174527,-0.34687469452662806,22.951559084419372,42.252025254445265,3.2665612235649917,4.194729905599672,7.517813475263253,11.481403620294401,15.300144485606365,1.5050010681152273,0.22036237892240962,-3.847750663757324,-7.974040880259658,0.2785395527450092,-5.910895772008487,-1.784605555506161,5.377837187623051,22.453406780553312,-3.139830761950659,2.063145108251166,4,2.6200008392333984,2.7050018310546875,7.317502021789551,9.91250228881836,-1.5099983215332031,3,-0.0714996285864179,1.1783750234552042,39.474998474121094,-1.4017537663999147,41.26499938964844,3.0377439972361375,42.334999084472656,-0.0714996285864179 5420,2022-04-08,40.525001525878906,41.1150016784668,40.30500030517578,40.82500076293945,3199307.0,0.007833933065864995,-1.1891879352740131,-0.5405388686507733,26.141479725601585,37.54472842513783,2.646714722811083,3.892232213450818,6.967202657709073,11.030916690873227,15.011139022780112,0.9050025939941406,-0.03667872674925121,-3.4139982223510756,-7.808556695412243,0.9805602507100915,-5.611277458881659,-1.216718985820492,4.422551256336334,37.06779929298792,15.930922142875204,2.1972792365305844,4,2.3049983978271484,2.3899993896484375,6.927498817443848,9.59749984741211,-3.045001983642578,4,-0.0668723700710867,-1.205133221174527,40.209999084472656,1.1783750234552042,39.474998474121094,-1.4017537663999147,41.26499938964844,-0.0668723700710867 5421,2022-04-11,40.16999816894531,40.709999084472656,39.900001525878906,40.150001525878906,2970273.0,-0.00876010718239928,-2.1153953372360874,-0.06665564640209555,24.978224321910872,34.06089773252368,2.473268127198324,4.152172637817628,7.059883779159229,11.249231158384006,15.232974382841263,0.80999755859375,-0.43341103248145885,-3.5735013961791964,-8.278566297748064,1.1315635053896713,-5.926033846963627,-1.220968945394766,4.201299472377507,29.848394647862904,9.792818377426276,2.3525324507844334,4,2.3950023651123047,2.7450027465820312,6.016251564025879,9.232501983642578,-2.714996337890625,0,-0.055265061170007734,-1.1891879352740131,40.525001525878906,-1.205133221174527,40.209999084472656,1.1783750234552042,39.474998474121094,-0.055265061170007734 5422,2022-04-12,40.42499923706055,40.84000015258789,39.32500076293945,39.685001373291016,3183989.0,0.0063480477903623544,-1.0753429310479974,37.00610454025181,28.929088467250764,30.69905108860596,1.4917564521940463,3.7761348641367363,6.506910074637332,10.838954792246199,15.261436255061406,1.5149993896484375,-0.9169564397282102,-3.1187503814697237,-8.037255994292039,1.7997552313525915,-5.578003187880881,-0.6594975750585661,3.4276687774590897,61.538374162280874,38.126409883277944,2.4592528064111567,4,1.6250019073486328,2.6325016021728516,4.498751640319824,7.715002059936523,-2.3349990844726562,1,-0.036239954984212286,-2.1153953372360874,40.16999816894531,-1.1891879352740131,40.525001525878906,-1.205133221174527,40.209999084472656,-0.036239954984212286 5423,2022-04-13,40.540000915527344,40.59500122070313,39.88000106811523,40.20500183105469,2557048.0,0.0028448158475502527,2.2134860356266866,0.45270277236501605,30.765608493249275,28.212998158204798,0.8815850420498563,3.361725904388223,6.068496289214849,10.56010593533587,16.41332439412984,0.7150001525879048,-1.5490264079817564,-2.7042488098144517,-7.586469647252514,2.1779720276236105,-5.145359228533486,-0.26313839109541703,2.845900434869428,69.1688876434601,41.27077975236788,2.441110418719033,4,0.9274997711181641,2.7224998474121094,3.9212493896484375,7.600000381469727,-3.4449996948242116,2,-0.05118403345039646,-1.0753429310479974,40.42499923706055,-2.1153953372360874,40.16999816894531,-1.1891879352740131,40.525001525878906,-0.05118403345039646 5424,2022-04-14,41.06499862670898,41.27999877929688,40.099998474121094,40.41999816894531,3667004.0,0.012950115918239913,1.1953478469154044,1.9253797626909988,35.140202442544236,27.420792799208964,-0.03685555337638391,2.5450682421931603,5.257237241959096,9.901231622794832,17.586051161859146,1.1800003051757884,-2.0288392743863923,-1.9112510681152415,-6.644490061906325,2.821987925675842,-4.277870565010787,0.4553684287803037,1.900812725977218,89.00253858116464,56.557562742460746,2.3666194968955425,4,-0.07249832153319602,2.197502136230476,3.396251678466804,7.075002670288093,-3.555000305175774,3,-0.04200653918929231,2.2134860356266866,40.540000915527344,-1.0753429310479974,40.42499923706055,-2.1153953372360874,40.16999816894531,-0.04200653918929231 5425,2022-04-19,41.40499877929688,41.599998474121094,40.525001525878906,41.084999084472656,2878052.0,0.00827956079284431,2.0281643223262162,0.49612320576286667,31.184937919034766,26.48337335828757,-0.6129773352418937,1.9137237285157838,4.671256217056985,9.424140729865833,18.714998958451822,1.0749969482421875,-2.442103288592179,-1.3240009307861271,-5.826184413527564,3.1781825519553095,-3.575092672156849,0.9270908105845947,1.1827315754497931,91.42857621940516,59.10621944342083,2.25109174137072,4,-0.569997787475593,1.857501983642571,2.9125022888183523,6.735002517700188,-3.524997711181655,1,-0.06533022813926437,1.1953478469154044,41.06499862670898,2.2134860356266866,40.540000915527344,-1.0753429310479974,40.42499923706055,-0.06533022813926437 5426,2022-04-20,41.94499969482422,42.00500106811523,41.15499877929688,41.57500076293945,2631067.0,0.013041925647812036,2.4693852130384775,1.1562477648236635,28.92986629237228,27.390440699917086,-1.3567993998908747,1.123371997085556,3.881319631850431,8.760613036650533,19.743754842137218,0.8500022888183452,-2.7439959853058227,-0.5885000228881836,-4.852405884055116,3.675405838278749,-2.72045295347165,1.5434529076952828,0.30245776177689265,97.76114304259107,68.94564737136493,2.1319529305834664,4,-1.3499984741210938,1.3175010681152344,2.073751449584961,6.195001602172852,-3.845001220703125,2,-0.10644892561863217,2.0281643223262162,41.40499877929688,1.1953478469154044,41.06499862670898,2.2134860356266866,40.540000915527344,-0.10644892561863217 5427,2022-04-21,42.38999938964844,42.974998474121094,41.959999084472656,42.20000076293945,2921771.0,0.010609123806457621,-2.0298399539960257,0.513511284319487,38.744080220637485,29.751671885224518,-1.816455445214423,0.4228196667238322,3.1857572974201673,8.215614535298783,20.587323052701144,1.029998779296875,-2.8373548790279273,0.03249969482421733,-3.92409537838558,3.9890947680340147,-1.9457978417806814,2.010797231429116,-3.204998016357422,81.09855978110157,48.24099981790357,1.978297536604898,4,-1.2775001525878906,0.8725013732910156,1.6600017547607422,5.750001907348633,-3.4449996948242188,3,-0.11641891081977385,2.4693852130384775,41.94499969482422,2.0281643223262162,41.40499877929688,1.1953478469154044,41.06499862670898,-0.11641891081977385 5428,2022-04-22,41.7400016784668,42.185001373291016,41.58000183105469,41.8650016784668,2599834.0,-0.01533375136920545,-1.7191009309582184,-0.6578994920392716,39.16169918826956,31.552798563430095,-0.9067315382665484,0.8626554604805818,3.5257282697705534,8.766566649713454,21.137658806444104,0.80999755859375,-2.913941431477916,-0.4559980392456069,-4.222723727461052,3.310727648969838,-2.3393608833533293,1.4273648048621155,-2.4792003631591797,57.04358971637228,19.345750882849543,1.883362844107724,4,-0.5900020599365234,1.5224990844726562,2.309999465942383,6.399999618530273,-3.2350006103515696,4,-0.08744612791335615,-2.0298399539960257,42.38999938964844,2.4693852130384775,41.94499969482422,2.0281643223262162,41.40499877929688,-0.08744612791335615 5429,2022-04-25,41.22000122070313,41.86000061035156,40.90499877929688,41.04999923706055,2728687.0,-0.012458084256185553,-3.1521557050097586,-1.3600158691406818,41.81587224776195,33.29439773255902,-0.25523649808235405,1.1780311794941056,3.7432550578242143,9.206005941127536,21.72473230533279,0.9550018310546804,-2.7294465736305966,-0.8077486038207908,-4.4227218805471935,2.807224672905612,-2.615235242183992,0.9997380345424105,-1.884915962219246,28.367369817455117,-13.365936049991344,1.8074866383632004,4,-0.07000160217285867,2.042499542236321,3.302499771118157,6.920000076293938,-3.94000244140625,0,-0.10007277724019525,-1.7191009309582184,41.7400016784668,-2.0298399539960257,42.38999938964844,2.4693852130384775,41.94499969482422,-0.10007277724019525 5430,2022-04-26,40.29999923706055,42.099998474121094,40.29999923706055,42.099998474121094,3598996.0,-0.022319309956267186,1.0,-10.588107259059358,38.13412329000523,34.75616428456951,0.7034698251412905,1.8839194674412596,4.358685930688196,10.017244436603363,22.19461564252124,1.7999992370605469,-2.3140495191269537,-1.5305006027221708,-5.065704858509392,2.00470365306505,-3.2981027306157813,0.23710152517143968,-0.892115714263916,0.0,-43.52406153222833,1.76760212789361,4,0.8500003814697266,2.562501907348633,4.295001983642578,7.840002059936523,-2.555000305175774,1,-0.06923079325921211,-3.1521557050097586,41.22000122070313,-1.7191009309582184,41.7400016784668,-2.0298399539960257,42.38999938964844,-0.06923079325921211 5431,2022-04-27,40.44499969482422,40.66999816894531,39.93999862670898,40.5,3615610.0,0.003598026315353442,2.6962316265235136,0.030555738048866292,44.64053128446936,36.50188015314935,0.6722778438475601,1.4381561025780982,3.9535213384406305,9.789884581977404,23.40419467733332,0.7299995422363352,-1.9795056103160675,-1.1477500915527372,-4.352992533841416,2.0574923507359415,-2.7503713126970766,0.45487112959160214,-0.9657738730010976,16.63924525550951,-30.663549960699616,1.602621221144341,4,0.9825000762939453,2.417501449584961,3.9837512969970703,7.240001678466797,-2.6850013732910156,2,-0.06341942504791853,1.0,40.29999923706055,-3.1521557050097586,41.22000122070313,-1.7191009309582184,41.7400016784668,-0.06341942504791853 5432,2022-04-28,40.790000915527344,41.31999969482422,40.22999954223633,40.73500061035156,2613834.0,0.008530132854649874,-1.0469439509427474,-1.0,60.59629682910305,39.81640107935532,0.42968272243790295,0.7147414221582551,3.3147629856143297,9.36209731030803,24.732063924064025,1.0900001525878906,-1.6948063687093224,-0.5392488479614244,-2.9714419046340836,1.892944208711235,-1.755345376297754,0.6768476803749053,-1.2408596406582646,37.861970998141274,-14.17340631438249,1.2160965283363296,4,0.6674976348876953,2.039999008178711,4.09999942779541,6.614999771118164,-2.0849990844726562,3,-0.06594759453369514,2.6962316265235136,40.44499969482422,1.0,40.29999923706055,-3.1521557050097586,41.22000122070313,-0.06594759453369514 5433,2022-04-29,40.91999816894531,41.59500122070313,40.76499938964844,41.16999816894531,3552348.0,0.0031869882446726727,-1.964305177111742,-4.545429324455542,56.33927063067776,42.17185310025904,0.40147616503060846,0.3365838073927421,2.927727043462397,9.150347168808224,25.63681799926321,0.8300018310546946,-1.3379775785304133,-0.2407514572143583,-2.2371966198994073,1.7556937054706907,-1.2389740385568828,0.7574711241281662,-1.3023397500911926,45.370352382684985,-9.97704507819303,0.9982225813425242,4,0.5375003814697266,1.9100017547607422,4.036252021789551,6.260002136230469,-2.6149978637695312,4,-0.04826487200627361,-1.0469439509427474,40.790000915527344,2.6962316265235136,40.44499969482422,1.0,40.29999923706055,-0.04826487200627361 5434,2022-05-03,40.20000076293945,41.76499938964844,39.64500045776367,41.66999816894531,3686990.0,-0.017595245313385077,1.5542158153686354,5.8799896240234375,47.29391586068893,43.96173953822061,1.1017286242921855,0.8355801662398505,3.4084516709048955,9.73535416902341,26.534873095014316,2.1199989318847656,-1.0748810212736188,-0.7932489395141573,-2.4844595493435335,0.8979616703152189,-1.6388542444288419,0.05235636540052724,2.7749977111816406,22.606955340813563,-33.60469795252422,0.845605304914687,5,1.1099987030029297,2.6299991607666016,4.7337493896484375,6.780000686645508,-3.299999237060547,1,-0.042164170712823745,-1.964305177111742,40.91999816894531,-1.0469439509427474,40.790000915527344,2.6962316265235136,40.44499969482422,-0.042164170712823745 5435,2022-05-04,40.86000061035156,41.1150016784668,40.25,40.31999969482422,2588768.0,0.016417906340453703,-1.5441214419549192,-0.3673482098139099,55.46753334687521,46.91036921094316,0.3981617867026088,0.04892440415354571,2.537866550778432,8.952092308970435,27.03197801824021,0.9150009155273438,-0.8218862844363031,-0.05124912261963033,-1.5867173189198027,1.484219073680542,-0.8189832207697165,0.7164849755304559,2.0483979034423854,57.31135682732188,-2.142742887974272,0.7677340981500863,5,0.4499988555908203,1.9699993133544922,4.112499237060547,6.120000839233398,-5.075000762939453,2,-0.0876162941159554,1.5542158153686354,40.20000076293945,-1.964305177111742,40.91999816894531,-1.0469439509427474,40.790000915527344,-0.0876162941159554 5436,2022-05-05,39.959999084472656,41.900001525878906,39.90499877929688,41.86000061035156,3504122.0,-0.022026468733113425,1.01515087294767,-3.51851537885531,46.65707918611724,47.78959131821869,1.102968850267132,0.8030465225938315,3.2593891296696214,9.73575938430713,27.052097885595185,1.9950027465820241,-0.6745061654933906,-0.832500648498538,-2.268480533576188,0.603479236579112,-1.5504905910373665,-0.11451070595970947,2.8831314682006877,13.968890354995054,-43.35350655384897,0.7179899425388266,5,0.9550018310546875,2.8700008392333984,4.730001449584961,6.89000129699707,-5.145000457763672,3,-0.05543043551891802,-1.5441214419549192,40.86000061035156,1.5542158153686354,40.20000076293945,-1.964305177111742,40.91999816894531,-0.05543043551891802 5437,2022-05-06,38.97999954223633,39.834999084472656,38.58000183105469,39.775001525878906,5646974.0,-0.02452451363086061,1.743172087167151,0.4184217606219156,40.0255614120241,47.88557600974697,1.7303570511679425,1.6897149055378264,4.080497985139502,10.595578512482561,27.066691708278956,1.3799972534179688,-0.536927031260845,-1.6982501983642564,-3.326650859967401,-0.06984953676111161,-2.5124505291658323,-0.8840498675626804,3.7991684085388258,12.048124938240964,-41.96743863866554,0.8142003308015726,5,1.3600006103515625,3.5475006103515625,5.888751029968262,7.870000839233398,-4.744998931884773,4,-0.03129813327425024,1.01515087294767,39.959999084472656,-1.5441214419549192,40.86000061035156,1.5542158153686354,40.20000076293945,-0.03129813327425024 5438,2022-05-09,36.2599983215332,36.97000122070313,35.96500015258789,36.95000076293945,4960834.0,-0.06977940617356604,1.7534149221909507,0.8679254336508241,26.010980539138885,46.129476931011084,4.013315271517023,4.381129537398145,6.629453555912761,13.175328813089635,26.775233378342268,3.0149993896484375,-0.49455761496479056,-4.257501411437985,-6.7769767990876275,-1.7380260237883434,-5.51723910526281,-2.997763717613161,6.351202984453131,4.970481898671123,-42.77628058318855,1.259737693824822,5,2.772500991821289,4.695001602172852,8.06250286102295,10.590002059936523,-1.6799964904785085,0,0.06742977448152576,1.743172087167151,38.97999954223633,1.01515087294767,39.959999084472656,-1.5441214419549192,40.86000061035156,0.06742977448152576 5439,2022-05-10,37.334999084472656,38.08000183105469,36.54499816894531,36.97000122070313,3907840.0,0.029647016345862864,-1.5267467488838515,-0.5289805395842444,31.069768861282654,45.34454866115302,2.603006720336552,3.2461280548632345,5.463295606073707,11.970812179978893,26.19101787765651,1.8200035095214844,-0.6176947054205044,-3.038750648498535,-5.932384843779943,-0.14511645321712763,-4.485567746139239,-1.5919335508578314,4.8774301523097705,23.08338020021532,-18.347358613962722,1.4468170976407033,5,1.5975017547607422,3.105001449584961,6.787502288818359,9.51500129699707,-2.009998321533203,1,0.0259810163248817,1.7534149221909507,36.2599983215332,1.743172087167151,38.97999954223633,1.01515087294767,39.959999084472656,0.0259810163248817 5440,2022-05-11,37.81499862670898,37.81499862670898,36.69499969482422,37.64500045776367,3670747.0,0.012856556957462129,12.176599946145888,0.4657511339645806,30.682873719944027,43.79369782065021,1.9371523093094822,2.690642736568165,4.834262625452872,11.356386186945905,25.82213838405718,1.1199989318847585,-0.709033355838045,-2.423250961303715,-5.532809701356975,0.6863077787495442,-3.978030331330345,-0.8684715912770855,4.022584865021777,31.17098645413193,-3.004858921060549,1.5547793700266288,5,1.1175022125244212,2.042501449584968,6.15625190734864,9.03500175476075,-3.3699989318847585,2,-0.024196671534024716,-1.5267467488838515,37.334999084472656,1.7534149221909507,36.2599983215332,1.743172087167151,38.97999954223633,-0.024196671534024716 5441,2022-05-12,37.95000076293945,38.13999938964844,36.974998474121094,37.025001525878906,3390005.0,0.003570068521306924,-1.2731606742116643,5.441230589713897,28.61272557886555,40.23996768173492,1.5768368761222291,2.5094575852154506,4.56371367903327,11.08062972359076,25.205593732526676,1.1650009155273438,-0.8101591728623063,-2.177248954772949,-5.451211431002548,1.0967135214566497,-3.8142301928877487,-0.5402677166581498,3.5352277284427274,51.292019591975134,22.099344940261854,1.6369812381148,5,0.9825000762939453,1.519998550415039,5.7387495040893555,8.899999618530273,-2.7250022888183594,3,-0.05704877133076636,12.176599946145888,37.81499862670898,-1.5267467488838515,37.334999084472656,1.7534149221909507,36.2599983215332,-0.05704877133076636 5442,2022-05-13,38.959999084472656,38.959999084472656,37.935001373291016,38.13999938964844,2894445.0,0.02661392098098525,1.4999953479284325,0.8864868877405839,37.057718065501255,38.09757295227087,0.3128538136287702,1.4588749679124078,3.478851983061361,9.937514642098279,24.15036829305837,1.0249977111816406,-0.7829750763813621,-1.0940006256103487,-4.405255814461,2.217254563240303,-2.7496282200356745,0.5616269688149771,2.1940157065818653,100.0,71.25977165165693,1.6556275944253254,5,-0.027498245239257812,0.5100002288818359,4.548750877380371,7.89000129699707,-4.084999084472656,4,-0.10639118468089603,-1.2731606742116643,37.95000076293945,12.176599946145888,37.81499862670898,-1.5267467488838515,37.334999084472656,-0.10639118468089603 5443,2022-05-16,38.46500015258789,38.915000915527344,37.90999984741211,38.77000045776367,2550818.0,-0.01270531169191036,2.37814792019285,-0.37195173010541593,37.144185586176356,36.96982514399169,0.4726983243613816,1.8872075557956833,3.8802476418318435,10.30011682977591,23.04232047731123,1.0499992370605469,-0.8624897185296874,-1.4852495193481445,-4.861775074310621,1.8912760356143323,-3.1735122968293865,0.20301325813309745,2.377673760158636,79.50315758879633,48.62074920022152,1.6882627774812393,5,0.4675006866455078,1.0049991607666016,4.888750076293945,8.385000228881836,-3.220001220703118,0,-0.10997009035373018,1.4999953479284325,38.959999084472656,-1.2731606742116643,37.95000076293945,12.176599946145888,37.81499862670898,-0.10997009035373018 5444,2022-05-17,39.34000015258789,39.47999954223633,38.56999969482422,38.77999877929688,2367469.0,0.02274795259401885,1.1666659097824261,-1.8360682392375383,45.50140932888488,35.862478030881654,-0.6002437986252502,0.9237078205010505,2.928586301898001,9.285287033698594,22.256713964066517,1.0149993896484375,-1.0948448135021351,-0.5239995956420884,-3.8686056590681517,2.820606467783975,-2.1963026273551165,1.1483034360709397,1.2100133345491173,94.97309165820859,57.69811634532847,1.6723030317130303,5,-0.4074993133544922,0.12999916076660156,3.5325002670288086,7.510000228881836,-3.9350013732910156,1,-0.12099639814617724,2.37814792019285,38.46500015258789,1.4999953479284325,38.959999084472656,-1.2731606742116643,37.95000076293945,-0.12099639814617724 5445,2022-05-18,38.70000076293945,39.65499877929688,38.60499954223633,39.525001525878906,1995968.0,-0.016268413501933754,-1.068957482232601,-1.4732120353403775,42.18540356022559,35.36562518356036,-0.33398399245984933,1.423656572961626,3.563179266697418,9.77344960351023,21.62472937654303,1.049999237060554,-1.3365419425200074,-1.0287490844726577,-4.329457655234798,2.2719594862894823,-2.6791033698537277,0.6216052009084123,1.5749119241246063,64.36574971603267,23.46922940694249,1.6503542853810693,5,-0.8000011444091797,0.7699985504150391,4.172499656677246,8.149999618530273,-3.700000762939453,2,-0.08720930060632004,1.1666659097824261,39.34000015258789,2.37814792019285,38.46500015258789,1.4999953479284325,38.959999084472656,-0.08720930060632004 5446,2022-05-19,37.47999954223633,38.07500076293945,37.10499954223633,38.07500076293945,3326286.0,-0.03152457872485215,2.2605016156331743,0.7212129338925135,36.25414381095319,34.946578783441375,0.5556685925201208,2.4158625107635245,4.818774112611848,10.824994705049924,21.528752505903327,1.595001220703125,-1.5113856026350874,-2.0255002975463867,-5.298934654013749,1.2479340589209755,-3.662217475780068,-0.3887831193127056,2.5363183927591635,14.705886752823957,-25.476719128708034,1.63671717823368,5,0.3299999237060547,1.989999771118164,5.392500877380371,9.370000839233398,-1.5750007629394531,3,-0.08097651772892789,-1.068957482232601,38.70000076293945,1.1666659097824261,39.34000015258789,2.37814792019285,38.46500015258789,-0.08097651772892789 5447,2022-05-20,37.45500183105469,38.11999893188477,37.290000915527344,37.68000030517578,3588258.0,-0.0006669613523733187,-1.9909821980892413,0.3781479201928502,35.483883340237185,35.99912353911896,0.3817404352428113,2.1630886876780124,4.869009162809817,10.666268329440967,22.10584317874013,0.829998016357429,-1.8248348462625756,-1.8037481307983398,-4.900928977766753,1.2934327161700736,-3.3523385542825466,-0.2551577073141331,2.3182370369963508,13.72558406024527,-24.735002064623828,1.548590423484207,5,0.6449966430664062,2.0149974822998047,5.284998893737793,9.394998550415039,-0.94000244140625,4,-0.05953819911669722,2.2605016156331743,37.47999954223633,-1.068957482232601,38.70000076293945,1.1666659097824261,39.34000015258789,-0.05953819911669722 5448,2022-05-23,38.09000015258789,38.43999862670898,37.584999084472656,38.099998474121094,2291086.0,0.016953632104930616,1.478264475146399,0.04443728595164626,41.09704269177951,37.113265075840836,0.03757856278375726,1.3076655164059758,4.107569521492174,9.83612050039676,22.43622078753483,0.9849967956542898,-2.009957649251028,-0.9862497329711886,-3.8920607592803336,1.9195612933379564,-2.4391552461257575,0.4666557801833804,1.4547443925353605,38.62748647278015,-1.762531722426445,1.4529055131545712,5,0.08499908447265625,1.3799991607666016,4.463750839233398,8.760000228881836,-2.0149993896484375,0,-0.0844053594042703,-1.9909821980892413,37.45500183105469,2.2605016156331743,37.47999954223633,-1.068957482232601,38.70000076293945,-0.0844053594042703 5449,2022-05-24,37.09500122070313,37.849998474121094,36.90999984741211,37.54499816894531,2648963.0,-0.02612231367547413,-1.2926804305957442,45.007249141548314,34.55067647103023,37.54302093707263,1.1118796755766311,2.084666562336217,5.03546075669469,10.635068737001625,22.57105374369421,1.1800003051757812,-2.0942541165989255,-1.77499866485595,-4.62517499949336,1.0751776697814606,-3.200086832174655,-0.3499104975372447,2.2349586608679957,6.739579062932348,-30.208357852689858,1.4250881673187041,5,1.18749809265136,2.37499809265136,5.269999504089348,9.754999160766594,-1.2050018310546946,1,-0.04987201045799816,1.478264475146399,38.09000015258789,-1.9909821980892413,37.45500183105469,2.2605016156331743,37.47999954223633,-0.04987201045799816 5450,2022-05-25,37.5099983215332,37.790000915527344,37.16999816894531,37.4900016784668,2935257.0,0.011187413052259343,1.1379337560179947,-0.04443728595164697,39.52990512483685,38.756040886625,0.7253463859494573,1.5282886432801348,4.541965109251002,10.019972940346982,22.42598911029056,0.6949996948242116,-1.758221257577432,-1.2205015182495131,-4.049008666307756,1.60800562980873,-2.6347550922786382,0.19375205577961196,1.6180639762989273,39.215617831854175,-0.6126169240983685,1.4142535740291224,5,0.7725009918212891,1.960000991821289,4.617502212524414,9.340002059936523,-1.7699966430664062,2,-0.05611835874244553,-1.2926804305957442,37.09500122070313,1.478264475146399,38.09000015258789,-1.9909821980892413,37.45500183105469,-0.05611835874244553 5451,2022-05-26,37.88000106811523,37.95500183105469,37.24499893188477,37.66999816894531,2270796.0,0.009864109921050579,2.944412067010652,10.501907668828336,45.040582338324164,39.64302580582755,0.3848400058958177,1.007947832504776,4.058104053580244,9.45765582845825,22.057454308093305,0.7100028991699148,-1.5200656314062542,-0.7222488403320355,-3.454397706251825,2.009900025587754,-2.088323273291934,0.6438255926278629,1.0582775010022516,63.398823177420795,19.22807426152354,1.3660744329598962,5,0.4024982452392649,1.589998245239265,4.168749809265144,8.850000381469734,-2.0300025939941335,3,-0.07602959310736168,1.1379337560179947,37.5099983215332,-1.2926804305957442,37.09500122070313,1.478264475146399,38.09000015258789,-0.07602959310736168 5452,2022-05-27,38.099998474121094,38.40499877929688,37.63999938964844,37.68000030517578,2803096.0,0.005807745506930528,-2.0599975585937784,1.9999636700514745,60.71013826624302,42.261464992501615,0.03355074400571567,0.6072217859155842,3.7134964407639615,9.029661820037767,22.04190908878121,0.7649993896484446,-1.296079797594615,-0.3677513122558622,-2.904272931735264,2.1687703072235394,-1.636012121995563,0.9005094974838386,0.6598833900046088,77.7777500747984,27.464993884786836,1.2682608097397015,5,0.18250083923339844,1.3700008392333984,3.8287525177001953,8.19000244140625,-2.4499969482421875,4,-0.05761154285387027,2.944412067010652,37.88000106811523,1.1379337560179947,37.5099983215332,-1.2926804305957442,37.09500122070313,-0.05761154285387027 5453,2022-05-30,38.94499969482422,39.185001373291016,38.11999893188477,38.39500045776367,2434548.0,0.022178510617975045,1.0679606976063623,1.30952770208901,59.62919833795874,43.83121932684316,-0.8227199834117371,-0.4145837617321604,2.6831127755415025,7.973877537518447,22.01903586372498,1.0850028991699219,-1.0299300874988049,0.5759998321533217,-1.6988252528783505,2.850824917184994,-0.5614127103625108,1.7134123746691543,-2.979999542236328,89.45048274751919,34.21893635116838,1.1374125425158352,5,-0.6625003814697266,0.13000106811523438,3.2425003051757812,7.345001220703125,-3.5999984741210938,0,-0.062395694549170266,-2.0599975585937784,38.099998474121094,2.944412067010652,37.88000106811523,1.1379337560179947,37.5099983215332,-0.062395694549170266 5454,2022-05-31,38.50500106811523,39.11000061035156,38.125,38.65499877929688,16188660.0,-0.011297949163098009,-1.1648368692648532,-0.27272348955120873,54.14665324185387,45.1602470692463,-0.5739823870522756,-0.1139220258721636,2.93217891778702,8.216597160385263,21.43034615313002,0.9850006103515625,-0.9462037343267653,0.22075119018553835,-1.8870148698584828,2.3285172502295595,-0.8331318398364687,1.2746342202075454,-2.475600891113274,66.25314025758122,7.6485279769412955,1.0538830300220094,5,-0.45750045776366477,0.5274982452392649,3.701249122619636,7.7849998474121165,-3.170001983642571,1,-0.06310869335848379,1.0679606976063623,38.94499969482422,-2.0599975585937784,38.099998474121094,2.944412067010652,37.88000106811523,-0.06310869335848379 5455,2022-06-01,37.27999877929688,38.94499969482422,37.27999877929688,38.93999862670898,3790887.0,-0.031814108682955755,-1.006025383825231,11.066834515906388,46.43994400781915,46.292002646675854,0.4787561849153761,0.8739306913304787,3.9504953429781295,9.24269881988257,20.999494102837524,1.6650009155273366,-0.8573897505549013,-0.8252510070800696,-2.5925520809100746,0.9420500667499354,-1.7089015439950757,0.05839952983493646,-1.1874865783691462,1.804113575585975,-55.34091194996351,0.883650536915003,6,0.7675018310546804,1.75250053405761,4.926251411437981,9.010002136230462,-0.9599990844726634,2,-0.037285392574110454,-1.1648368692648532,38.50500106811523,1.0679606976063623,38.94499969482422,-2.0599975585937784,38.099998474121094,-0.037285392574110454 5456,2022-06-02,37.74499893188477,37.77000045776367,37.02999877929688,37.3849983215332,3133072.0,0.0124731804671121,2.609732043170788,-0.21686785749577206,43.14720266103823,47.14348257120931,0.06179802489541686,0.2471514912291184,3.2959089909023547,8.615089507954877,21.221071445027622,0.7400016784667898,-0.9410180446594296,-0.24950084686278728,-1.7905395664139192,1.2915378726883446,-1.0200202066383568,0.5210185129127822,-1.590636947509772,33.17862143556366,-17.779440989674725,0.7705193597755671,6,0.30250167846678977,1.1875019073486257,4.261251449584954,8.530002593994134,-1.3899993896484446,3,-0.05311954722892498,-1.006025383825231,37.27999877929688,-1.1648368692648532,38.50500106811523,1.0679606976063623,38.94499969482422,-0.05311954722892498 5457,2022-06-03,37.7599983215332,38.38000106811523,37.7599983215332,38.20000076293945,1777722.0,0.0003973874704699121,-1.8181786655569103,-1.2222269317170107,45.796050728000296,47.66559457523384,0.10573087898434608,0.1434195299820118,3.085815743747034,8.428253054396315,20.60813020313296,0.6350021362304545,-0.9374509064841092,-0.1735013961791978,-1.6453182177810177,1.2983154254226221,-0.9094098069801078,0.5624070146217122,-1.5450235493798843,33.874647959625996,-12.916110551755956,0.7359084108009115,6,0.2875022888183594,1.1725025177001953,4.385002136230469,8.040002822875977,-1.9849967956542969,4,-0.050582625326095476,2.609732043170788,37.74499893188477,-1.006025383825231,37.27999877929688,-1.1648368692648532,38.50500106811523,-0.050582625326095476 5458,2022-06-06,38.70500183105469,38.71500015258789,38.125,38.31499862670898,1508270.0,0.02502657710613776,1.8780505959303677,-0.8863660008323091,46.244834591890445,48.96494547755164,-0.83016066847307,-0.6419306910600255,1.9829805889087027,7.300473358871741,18.824495967248666,0.9550018310546875,-0.7193546092595682,0.6492519378662109,-0.6309922059934578,1.9294960817258797,0.009129865936372994,1.2893740097960489,-2.430626526878612,80.52892198217357,38.18744836917402,0.6401220719298361,6,-0.5975017547607422,0.22749900817871094,3.4387474060058594,6.724998474121094,-2.6550025939941406,0,-0.07893037490375787,-1.8181786655569103,37.7599983215332,2.609732043170788,37.74499893188477,-1.006025383825231,37.27999877929688,-0.07893037490375787 5459,2022-06-07,38.30500030517578,38.30500030517578,37.79499816894531,38.18999862670898,1879828.0,-0.010334621029728708,7.869472916044714,0.2948736758707837,47.59585848796825,49.86116251789957,-0.2687306044632436,-0.17447869970358454,2.2296599386625644,7.514794469673184,17.818378844400122,0.910003662109375,-0.4861934117347104,0.20075035095214844,-1.0373269354430548,1.4388276373473516,-0.4182882922454496,0.8197889941497465,-1.9724124796174038,66.57968231455389,25.907792509956984,0.6190386431976015,6,-0.19750022888183594,0.6275005340576172,3.8387489318847656,7.125,-2.375,1,-0.07727448272785165,1.8780505959303677,38.70500183105469,-1.8181786655569103,37.7599983215332,2.609732043170788,37.74499893188477,-0.07727448272785165 5460,2022-06-08,36.900001525878906,38.459999084472656,36.60499954223633,38.45500183105469,3995137.0,-0.03667925252847559,1.3706143023590263,-13.521544432280983,46.54762991431914,50.028612248565686,1.1629356608726127,1.2210604606768385,3.4728100602237575,8.73523478657333,17.023205361822466,1.8549995422363281,-0.4119494712709937,-1.1584985733032198,-2.504498882651866,0.18750173604542653,-1.8314987279775465,-0.4854984186288931,-0.5103654293658764,13.981132621256718,-28.737033960933566,0.6730001546743245,6,0.9949989318847656,2.032499313354492,5.1699981689453125,8.48499870300293,-1.3250007629394531,2,-0.04241198852820305,7.869472916044714,38.30500030517578,1.8780505959303677,38.70500183105469,-1.8181786655569103,37.7599983215332,-0.04241198852820305 5461,2022-06-09,35.78499984741211,36.75,35.70500183105469,36.6349983215332,4973438.0,-0.030216846405407782,-1.0693145593811848,0.5466227056624324,41.20125559391688,47.86095861830723,2.178613937629123,2.282578362909426,4.378882421640768,9.65620295277796,16.594796557462868,1.1949996948242188,-0.1831325565669033,-2.165250205993651,-3.852872313623344,-0.47762809836395803,-3.0090612598084974,-1.3214391521788045,3.4000015258789062,2.657742889260924,-41.921440480165096,0.8438110538148451,6,1.6600017547607422,3.0175018310546875,6.284999847412109,9.020000457763672,0.5349998474121094,3,0.014950394011271628,1.3706143023590263,36.900001525878906,7.869472916044714,38.30500030517578,1.8780505959303677,38.70500183105469,0.014950394011271628 5462,2022-06-10,34.814998626708984,35.775001525878906,34.654998779296875,35.5,5302696.0,-0.027106363695381552,-1.2288588183940332,0.8058854152642019,33.333333333333286,44.9391958400155,2.9431364548770915,3.0842559546099295,5.096650524619477,10.432224508979402,16.90054126534805,1.1300010681152344,-0.08576139925462911,-2.9280014038085938,-5.054499971847079,-0.8015028357701084,-3.9912506878278364,-1.864752119789351,4.300402755737302,3.9408816081856237,-39.68132562301555,1.0632492840192427,6,2.0675010681152344,2.4300003051757812,7.057501792907715,9.425003051757812,1.8700027465820312,4,0.04423383530872527,-1.0693145593811848,35.78499984741211,1.3706143023590263,36.900001525878906,7.869472916044714,38.30500030517578,0.04423383530872527 5463,2022-06-13,34.235000610351555,34.64500045776367,33.439998626708984,34.5,5058167.0,-0.016659429534271797,3.3423465530276997,0.3868596472665207,34.80340330861,42.78994584743285,3.1120224875000275,3.5111215413082917,5.469536430248731,10.811463834977069,17.395265316083126,1.375,-0.11944743906733635,-3.296499443054209,-5.906988919585345,-0.6860099665230734,-4.601744181319781,-1.9912547047886378,4.701984667968752,15.836691457130492,-31.110406147825337,1.3052447382655692,6,1.9574985504150462,2.3124980926513743,7.198749542236335,9.854999542236335,3.349998474121101,0,0.04498323026352469,-1.2288588183940332,34.814998626708984,-1.0693145593811848,35.78499984741211,1.3706143023590263,36.900001525878906,0.04498323026352469 5464,2022-06-14,34.580001831054695,34.915000915527344,33.630001068115234,34.689998626708984,4155954.0,0.010077441640203189,3.5892739150278268,0.4150832037772408,34.31480701691336,41.44270840399887,2.4045761410545197,2.9420702989551444,4.9410179558055844,10.261680160125664,18.228917834251696,1.2849998474121094,-0.3588740358274052,-2.71349830627441,-5.4922675399035015,0.06527092735468187,-4.102882923088956,-1.324113689459864,4.02716424816893,22.709225107392978,-24.174211827569497,1.3893846168145454,6,1.497497558593743,1.967496871948235,5.413747787475579,7.154998779296868,3.709999084472649,1,0.04251004419223925,3.3423465530276997,34.235000610351555,-1.2288588183940332,34.814998626708984,-1.0693145593811848,35.78499984741211,0.04251004419223925 5465,2022-06-15,35.32500076293945,35.70000076293945,34.61999893188477,35.09000015258789,3369364.0,0.021544213199425233,1.1928957600731038,-2.1364314201492625,36.850235399905024,40.74304537498408,1.5121119432206953,2.0356283241634685,4.051224787193462,9.339539683522048,18.990299767521932,1.1199989318847585,-0.6538974771892043,-1.7997493743896484,-4.6283483276564965,1.0288495788771996,-3.2140488510230725,-0.3854498977562244,2.9721352691332896,56.9486813945421,11.652246922287937,1.4142994766334236,6,0.7524986267089844,1.2224979400634766,4.361249923706055,6.409999847412109,3.0900001525878906,2,0.017126667492419534,3.5892739150278268,34.580001831054695,3.3423465530276997,34.235000610351555,-1.2288588183940332,34.814998626708984,0.017126667492419534 5466,2022-06-16,34.44499969482422,35.42499923706055,34.28499984741211,35.275001525878906,3096243.0,-0.024911565438335947,1.0177029390119572,-3.5319135121096035,32.38556100459381,39.252990961272246,2.0951031283101074,2.821243218974601,4.778539872283048,10.06709861484999,19.08201739435264,1.1399993896484375,-0.9079225896224301,-2.5280004501342788,-5.592188031077555,0.5361871308089974,-4.06009424060592,-0.9959066596626371,3.5607080929266957,43.040677528602025,1.7763691868874147,1.532093790471639,6,1.6324996948242188,2.102499008178711,4.950000762939453,7.207500457763672,3.529998779296875,3,0.03280595378507245,1.1928957600731038,35.32500076293945,3.5892739150278268,34.580001831054695,3.3423465530276997,34.235000610351555,0.03280595378507245 5467,2022-06-17,35.224998474121094,35.400001525878906,34.564998626708984,34.575000762939446,8811849.0,0.022644760813108178,-1.4925385881107056,-0.7831280448570727,31.95926600969547,37.665705563250576,1.0255460968331107,1.9664321731746952,3.8862652754506115,9.133334654380505,19.212020576569717,0.9550018310546875,-0.986229212139051,-1.6365015029907255,-4.787890661691392,1.5148876557099413,-3.212196082341059,-0.060806923640392085,2.506766763967306,78.98221947654301,42.00326258407486,1.5756945793503334,6,0.7250003814697266,1.322500228881836,3.9762516021728516,6.427501678466797,2.5300025939941335,4,0.0310859125091969,1.0177029390119572,34.44499969482422,1.1928957600731038,35.32500076293945,3.5892739150278268,34.580001831054695,0.0310859125091969 5468,2022-06-20,34.875,35.56999969482422,34.634998321533196,35.53499984741211,1980776.0,-0.009936082023629611,1.5616492043999881,-1.0153879560779968,32.24070802538007,35.95957773407411,0.8662170502848738,2.1747203100714145,4.175311943331948,9.301062894852961,19.536284706534886,0.9350013732910227,-1.0879344715896622,-1.8257499694824233,-5.040636819233903,1.3891368802690565,-3.433193394358163,-0.21830654460668342,2.5992592414056332,60.14488480349699,25.758988053992425,1.6074434248757399,6,1.0749988555908203,1.6724987030029297,4.326250076293945,6.777500152587891,2.095001220703132,0,0.051899680954581084,-1.4925385881107056,35.224998474121094,1.0177029390119572,34.44499969482422,1.1928957600731038,35.32500076293945,0.051899680954581084 5469,2022-06-21,35.24499893188477,35.38999938964844,34.650001525878906,35.0,3441685.0,0.010609288369455738,1.766347943271514,-0.37121058867729306,39.135080177875274,35.13596109669147,0.0184497977931386,1.748672887220586,3.723709039231558,8.73903549089696,19.53122513127904,0.7399978637695312,-1.2312314737606442,-1.363250923156734,-4.636307261787543,1.9098054154740751,-2.9997790924721386,0.27327724615867055,1.9872046726390593,67.84441437021191,28.12525413469355,1.6365281693154063,6,-0.14999961853028054,1.302499771118157,3.9562511444091726,6.407501220703118,1.6800003051757741,1,0.06639240242595035,1.5616492043999881,34.875,-1.4925385881107056,35.224998474121094,1.0177029390119572,34.44499969482422,0.06639240242595035 5470,2022-06-22,35.404998779296875,35.54499816894531,34.52000045776367,34.794998168945305,2979242.0,0.0045396468225555875,1.303367222727039,2.489809264305134,37.08609383059123,34.67872090076639,-0.4200952761404366,1.4997804398996237,3.4721269108269084,8.394131331703463,19.471552020133636,1.0249977111816406,-1.4704859376178376,-1.098001098632814,-4.384316463936983,2.1883142666713553,-2.741158781284895,0.5451565840192671,1.5996725265580665,87.15946030191031,44.68743235704913,1.643157682652084,6,-0.7974987030029297,1.1424999237060547,3.7962512969970703,6.247501373291016,2.2750015258789062,2,0.08148572901286122,1.766347943271514,35.24499893188477,1.5616492043999881,34.875,-1.4925385881107056,35.224998474121094,0.08148572901286122 5471,2022-06-23,35.0,35.314998626708984,34.634998321533196,34.96500015258789,3296356.0,-0.011439028195467604,1.045122615803836,0.05737674162643453,35.396835456578884,34.90799891446035,-0.15439520073493895,1.768632664830541,3.7903936299000236,8.601211585456639,19.546685235051537,0.770000457763679,-1.7353650165918708,-1.3589998245239272,-4.643654169192999,1.9256545201451445,-3.0013269968584595,0.2833273478106051,1.7907909451061812,45.714275334149555,2.065726693952719,1.6423271723345347,6,-0.43000030517578125,1.3125,3.684999465942383,6.652500152587891,3.9000015258789062,3,0.09757145472935269,1.303367222727039,35.404998779296875,1.766347943271514,35.24499893188477,1.5616492043999881,34.875,0.09757145472935269 5472,2022-06-24,35.904998779296875,36.165000915527344,35.139999389648445,35.279998779296875,3050591.0,0.02585710797991081,-1.265199797673262,17.857220708446867,35.12218792641728,34.94341942755004,-0.9929352163510856,0.7280879092090942,2.7991700237529784,7.485101352713656,19.703542584437837,1.1650009155273438,-1.88573402144101,-0.3442510604858384,-3.529138788720438,2.840636667748761,-1.9366949246031382,1.2481928036314613,0.6847446267054735,84.19440341166022,43.34335526559632,1.5924438641173,6,-1.007497787475586,0.407501220703125,2.7350006103515625,5.747501373291016,3.4750022888183523,4,0.05765213104582534,1.045122615803836,35.0,1.303367222727039,35.404998779296875,1.766347943271514,35.24499893188477,0.05765213104582534 5473,2022-06-27,36.51499938964844,36.94499969482422,36.04499816894531,36.05500030517578,3195447.0,0.01698929483610767,-2.7499801319240245,0.73599853515625,40.6964562158184,35.65249156076171,-1.391877046457779,-0.07725750905737527,2.1045476627586908,6.655174202098777,20.241936359736528,1.0400009155273438,-1.8794859234328527,0.38724956512451314,-2.5395767100886317,3.314075840337658,-1.0761635724820593,1.8506627027310856,-3.075000762939453,82.26802307381324,42.8261415986102,1.463413137606573,6,-0.8999996185302734,-0.2024993896484375,2.2699995040893555,5.137500762939453,2.3349990844726562,0,0.03395869366543969,-1.265199797673262,35.904998779296875,1.045122615803836,35.0,1.303367222727039,35.404998779296875,0.03395869366543969 5474,2022-06-28,36.07500076293945,36.8849983215332,36.06499862670898,36.6150016784668,3187933.0,-0.012049805122924862,-1.9285432078581546,-1.1739173701756422,45.233961623814665,36.584016696751675,-0.8018325569822764,0.1806177061091745,2.436142164365357,6.889136515089902,20.80942560365605,0.8199996948242259,-1.7072536698157847,0.06875095367431783,-2.6358726169525184,2.773374524301154,-1.2835608316391003,1.421062738987736,-2.564902114868161,64.12374409901541,20.574707063790058,1.3523117853134183,6,-0.46000099182128906,0.23749923706054688,2.7474985122680664,5.5774993896484375,3.454998016357429,1,0.02480943697395932,-2.7499801319240245,36.51499938964844,-1.265199797673262,35.904998779296875,1.045122615803836,35.0,0.02480943697395932 5475,2022-06-29,35.88999938964844,36.224998474121094,35.56999969482422,35.61999893188477,3686552.0,-0.005128243087414441,-2.540544162980834,-0.49999999999998684,50.679609157452546,38.61668871373598,-0.5903381735244508,0.2699868369432039,2.497393724113209,6.885851066105992,20.998082770436955,0.654998779296875,-1.5082405007782427,-0.04675045013427592,-2.6841602215216724,2.5906593212531206,-1.3654553358279742,1.2719544355594223,-2.311202720642086,54.32901826925155,5.375867182871161,1.318704885693698,6,-0.1574993133544922,0.4225006103515625,2.9862499237060547,5.762500762939453,4.045001983642578,2,0.028838112705865004,-1.9285432078581546,36.07500076293945,-2.7499801319240245,36.51499938964844,-1.265199797673262,35.904998779296875,0.028838112705865004 5476,2022-06-30,35.7400016784668,35.79999923706055,34.880001068115234,35.36999893188477,4332355.0,-0.004179373467052883,2.7551109381082135,1.3703782195284009,56.69807557806133,41.365445332443294,-0.2652167163204311,0.2762362565109342,2.5019386752546637,6.842223459272901,21.21741312102835,1.0099983215332031,-1.3195731712088445,-0.09649829864501669,-2.593174543747395,2.4001779464573616,-1.3448364211962058,1.1518398239061725,-2.09388094894409,41.64654635737733,-12.463322875059674,1.24833812255119,6,-0.0075016021728515625,0.5724983215332031,3.1362476348876953,5.912498474121094,6.01499938964843,3,0.05428087676553828,-2.540544162980834,35.88999938964844,-1.9285432078581546,36.07500076293945,-2.7499801319240245,36.51499938964844,0.05428087676553828 5477,2022-07-01,35.849998474121094,36.34000015258789,35.36000061035156,35.505001068115234,3152555.0,0.0030776941938581714,-2.08662089017848,0.932418500113427,62.54856558859067,44.732985061688915,-0.30981414271940366,0.016664675837866127,2.2304225060630998,6.53695589885011,21.7849484265317,0.9799995422363281,-1.1973783606296848,0.10899848937988565,-2.218256259015007,2.4362532377747783,-1.0546288848175607,1.272625863577332,-2.1379001652923577,46.9732712390108,-11.483102986017315,1.1636273741974448,7,-0.11749839782714844,0.46250152587890625,3.0262508392333984,5.802501678466797,4.770000457763679,4,0.08507679725452455,2.7551109381082135,35.7400016784668,-2.540544162980834,35.88999938964844,-1.9285432078581546,36.07500076293945,0.08507679725452455 5478,2022-07-04,35.650001525878906,36.084999084472656,35.46500015258789,35.97999954223633,1750586.0,-0.0055787156695852325,1.2963046687906639,-0.9565231813708688,58.505581357550085,46.885262970541675,0.013050157000414231,-0.02524045845037648,2.284200494095778,6.515384304625847,22.656496688909623,0.6199989318847656,-0.9338751024786944,0.06175155639648722,-1.8010627878282222,1.9245659006211966,-0.8696556157158639,0.9931587285088384,-1.8732451893302624,38.40406546448046,-23.55895270199121,0.9314071721123545,7,0.08249855041503906,0.6624984741210938,3.226247787475586,6.002498626708984,4.129997253417976,0,0.10462831367703185,-2.08662089017848,35.849998474121094,2.7551109381082135,35.7400016784668,-2.540544162980834,35.88999938964844,0.10462831367703185 5479,2022-07-05,35.345001220703125,36.26499938964844,35.044998168945305,35.915000915527344,3392318.0,-0.008555407913639956,-1.0854618369143358,1.7272821852566844,50.17094446244928,48.339135262970345,0.3729469151653859,0.04915419364169793,2.453186724387379,6.604692773898357,23.45749970491592,1.220001220703132,-0.7179755535049566,-0.09524879455566548,-1.4504124027223497,1.2599148136110188,-0.772830598639004,0.5823330095276731,-1.5048800169889702,31.849345491599824,-29.477786350303372,0.6775818040833416,7,0.44499778747558594,0.9299983978271484,3.3337488174438477,6.307498931884766,5.149997711181648,1,0.09916528879237774,1.2963046687906639,35.650001525878906,-2.08662089017848,35.849998474121094,2.7551109381082135,35.7400016784668,0.09916528879237774 5480,2022-07-06,35.334999084472656,35.82500076293945,35.11999893188477,35.67499923706055,3271892.0,-0.0002829858787671835,1.203119691487881,0.5964918151276252,58.93575819970371,50.95457112331755,0.4156895802380589,-0.06756541273767169,2.3539131958155366,6.404100039966629,23.54161306341391,0.7050018310546804,-0.46929258508038885,-0.02700080871581889,-1.1950821484272254,1.1410805309955876,-0.6110414785715221,0.5570398611398844,-1.4327803109363018,31.164267238000683,-31.134428935550183,0.5840406698557045,7,0.5775012969970703,0.8575000762939453,3.205000877380371,6.317501068115234,5.2350006103515625,2,0.11872080949529851,-1.0854618369143358,35.345001220703125,1.2963046687906639,35.650001525878906,-2.08662089017848,35.849998474121094,0.11872080949529851 5481,2022-07-07,36.31999969482422,36.56499862670898,35.63999938964844,35.64500045776367,3081351.0,0.02787606157840261,-1.7007222850269048,-1.9852909827328928,60.55933797032697,53.7809211281964,-0.4049644216195887,-1.0650350048396717,1.264155173008291,5.236364362601137,22.868259207681678,1.229999542236321,-0.31064501993998306,0.9312498092651396,-0.30039350835131984,2.162893126881599,0.31542815045690986,1.5470714680733693,-2.356925302862109,83.88165407231406,22.71456513972771,0.6158216588082306,7,-0.4074993133544922,-0.24250030517578125,2.2200002670288086,5.332500457763672,3.6899986267089844,3,0.09953198537559338,1.203119691487881,35.334999084472656,-1.0854618369143358,35.345001220703125,1.2963046687906639,35.650001525878906,0.09953198537559338 5482,2022-07-08,36.35499954223633,36.59000015258789,35.900001525878906,36.400001525878906,2392480.0,0.0009636521945537435,2.2470581899453377,-0.06666968075186355,65.19509430622125,56.502992027130055,-0.4128325660795795,-1.031638979194767,1.1115226213812264,5.001010659366273,21.627278543801413,0.6899986267089844,-0.1333298127933844,0.8892496109008761,-0.38324133578972663,2.1617405575914788,0.25300413755557827,1.5254950842461739,-2.3322866442169783,84.78962403675938,22.522751928650017,0.6362454733453,7,-0.4724998474121094,-0.2775001525878906,2.1350011825561523,4.897500991821289,3.979999542236328,4,0.14853532097023714,-1.7007222850269048,36.31999969482422,1.203119691487881,35.334999084472656,-1.0854618369143358,35.345001220703125,0.14853532097023714 5483,2022-07-11,35.775001525878906,36.22999954223633,35.61999893188477,35.97999954223633,1837006.0,-0.015953734662645047,-1.3689196696419028,4.555310672204798,55.21657083598342,57.612170828482135,0.057169924241598835,-0.34820507830742997,1.560532133164216,5.395686058688526,19.877314812232694,0.7350006103515554,0.09940323808620377,0.23225154876708842,-0.9059529709485332,1.37045606848271,-0.33685071109071885,0.8013538086248957,-1.6938428919234596,47.24934755180722,-13.720788891740263,0.5691022598578107,7,-0.04000091552734375,0.30249786376953125,2.714999198913574,5.477499008178711,5.029998779296875,0,0.13542969110710157,2.2470581899453377,36.35499954223633,-1.7007222850269048,36.31999969482422,1.203119691487881,35.334999084472656,0.13542969110710157 5484,2022-07-12,36.04999923706055,36.06499862670898,35.0,35.58000183105469,2310770.0,0.007686867909221906,3.26002700826279,-2.2926924579914028,56.2079106499686,58.226426549872805,-0.24780673739742554,-0.5348496582030364,1.178251935196883,4.950651342576549,18.459725026748632,1.0649986267089773,0.2849030694240895,0.43374938964844034,-0.6301108565779927,1.4976096358748734,-0.09818073346477973,0.9656795127616604,-1.9115637818877218,66.03768152799003,8.034136109441384,0.5319301231132166,7,-0.3149986267089844,-0.10000038146972656,2.470001220703125,5.170000076293945,3.9599990844726562,1,0.10346739587172515,-1.3689196696419028,35.775001525878906,2.2470581899453377,36.35499954223633,-1.7007222850269048,36.31999969482422,0.10346739587172515 5485,2022-07-13,35.93000030517578,36.35499954223633,35.53499984741211,35.86000061035156,2309896.0,-0.003328680566556108,-1.2777730682829653,0.14893634290259483,59.47049390734692,58.534473030904536,-0.13581987624991854,-0.38704575873807556,1.1660850267423086,4.911042791932971,17.54481106765014,0.8199996948242188,0.3626778094133627,0.2835004806518526,-0.7798958221505146,1.3468967834542198,-0.24819767074933452,0.8151986320530398,-1.7354335652099309,58.49057961800249,-1.0233794911318768,0.5316981514011841,7,-0.13500022888183594,0.019998550415039062,2.5900001525878906,5.289999008178711,4.029998779296875,2,0.12705256298178758,3.26002700826279,36.04999923706055,-1.3689196696419028,35.775001525878906,2.2470581899453377,36.35499954223633,0.12705256298178758 5486,2022-07-14,35.57500076293945,36.03499984741211,35.03499984741211,35.53499984741211,3122196.0,-0.00988031002563583,1.0833353201567206,0.5714441416893733,46.215609675006235,56.719700151617374,0.21603085032336367,0.06002896618554132,1.4110828078019253,5.125982410562848,16.56224159559117,1.0,0.40427713265783183,-0.12799911499023153,-1.0305125635919055,0.7745143336114424,-0.579255839291072,0.323257609310609,-1.325425363876434,36.16356652567483,-19.392864624663495,0.45125672430083863,7,0.2199993133544922,-0.38250160217285156,2.838749885559082,5.644998550415039,3.875,3,0.14040755656394377,-1.2777730682829653,35.93000030517578,3.26002700826279,36.04999923706055,-1.3689196696419028,35.775001525878906,0.14040755656394377 5487,2022-07-15,36.31999969482422,36.39500045776367,35.474998474121094,35.79999923706055,3252226.0,0.020941642049404408,1.7462664472747769,12.99971390425329,47.83092060485397,55.533626734651136,-0.5087921319999893,-0.6310851048729234,0.5940642173166495,4.260998468567749,15.389839046489548,0.9200019836425781,0.4204631528343725,0.5622497558593764,-0.3509599729365789,1.4754594846553317,0.10564489146139522,1.0188546202573576,-2.016515809845977,94.62360298722146,40.69260773904065,0.45660486439797854,7,-0.5249996185302734,-1.1275005340576172,1.8037519454956055,4.770000457763672,1.7350006103515625,4,0.10159687934234274,1.0833353201567206,35.57500076293945,-1.2777730682829653,35.93000030517578,3.26002700826279,36.04999923706055,0.10159687934234274 5488,2022-07-18,36.685001373291016,36.9900016784668,36.28499984741211,36.43000030517578,1784168.0,0.010049605769099523,-1.5871532662788987,0.4903862377581337,56.90047416270668,56.28135225690197,-0.7951590229993997,-0.8996593487007374,0.24748652703902252,3.7881729436003297,14.09975962058993,0.7050018310546875,0.40767451505399777,0.8367513656616197,-0.06681054038735112,1.7403132717105905,0.3849704126371378,1.2885323186861015,-2.328687172115856,84.67336442596522,30.708487558987194,0.4517809530244841,7,-0.6900005340576172,-1.470001220703125,0.37874794006347656,3.8799972534179688,0.8299980163574219,0,0.09949564057639826,1.7462664472747769,36.31999969482422,1.0833353201567206,35.57500076293945,-1.2777730682829653,35.93000030517578,0.09949564057639826 5489,2022-07-19,37.584999084472656,37.584999084472656,36.06499862670898,36.38999938964844,2581247.0,0.024533124641965998,1.5439344701879056,4.686253683785361,66.50442089998856,57.12231477915584,-1.5019434526461097,-1.7026577309490278,-0.6579050709694059,2.8196179190886426,12.71470218778089,1.520000457763679,0.36809222665606,1.6197490692138672,0.4720630658852656,2.767435072542469,1.0459060675495664,2.193592070878168,-3.1233373842058327,100.0,44.17761837049686,0.5738430016642991,7,-1.2924995422363281,-1.977499008178711,-1.2150001525878906,2.372499465942383,-0.19499969482421875,1,0.08567251028704681,-1.5871532662788987,36.685001373291016,1.7462664472747769,36.31999969482422,1.0833353201567206,35.57500076293945,0.08567251028704681 5490,2022-07-20,38.290000915527344,38.290000915527344,37.584999084472656,37.900001525878906,3001727.0,0.018757532213056205,2.615399663523612,0.3263594052262962,72.40776161389437,58.43880629510778,-1.9486149570115074,-2.2982741227394072,-1.375694003610576,2.0189650669497325,11.6216910697292,0.7050018310546875,0.40016826663757854,2.1805007934570284,0.6635062956545781,3.6974952912594787,1.4220035445557997,2.938998042358257,-3.6409389722081684,100.0,40.63361178893951,0.7584972489012256,7,-1.6450004577636719,-2.002500534057617,-1.9775018692016602,1.4024982452392578,-0.4550018310546875,2,0.04492027591747494,1.5439344701879056,37.584999084472656,-1.5871532662788987,36.685001373291016,1.7462664472747769,36.31999969482422,0.04492027591747494 5491,2022-07-21,38.415000915527344,38.81999969482422,38.05500030517578,38.33000183105469,2450527.0,0.0032645598592637715,-1.4094387908351456,0.21794671153018505,72.48032470094213,59.24827633896566,-1.950279779206923,-2.2707346831912147,-1.5166444248263105,1.805494573302063,10.615519983053204,0.7649993896484375,0.5359859397354683,2.1347507476806626,0.39165759376511033,3.877843901596215,1.2632041707228865,3.006297324638439,-3.474663854431512,87.8924175934458,25.844760422577984,0.8715465769577774,7,-1.5050010681152344,-1.8625011444091797,-2.10250186920166,0.7624988555908203,-1.545001983642571,3,0.040218615960537996,2.615399663523612,38.290000915527344,1.5439344701879056,37.584999084472656,-1.5871532662788987,36.685001373291016,0.040218615960537996 5492,2022-07-22,37.974998474121094,38.43999862670898,37.974998474121094,38.25,2269316.0,-0.011453922450081255,-2.3818005271188274,-3.2353469167938247,69.5542226037989,60.84134875761182,-1.4039551735176943,-1.757826333068337,-1.1305943807798684,2.179197024794263,10.380728795365485,0.4650001525878835,0.6238473171203509,1.5912483215332003,-0.2977440893909673,3.480240732457368,0.6467521160711129,2.5357445269952876,-2.646695149652423,69.32846123064448,4.1128312341217566,0.9444962054620839,7,-1.0649986267089844,-1.3049983978271484,-1.6624994277954102,0.6200008392333984,-1.5550003051757812,4,0.0388414048212149,-1.4094387908351456,38.415000915527344,2.615399663523612,38.290000915527344,1.5439344701879056,37.584999084472656,0.0388414048212149 5493,2022-07-25,37.75500106811523,38.18000030517578,37.45500183105469,37.72000122070313,1627571.0,-0.005793216980793048,-1.5663725179088657,-0.12727146622272542,70.56314987406927,62.43637533806744,-0.9762181159135253,-1.5179964162184945,-0.9522604062604714,2.3252737456229866,10.646712395374852,0.7249984741210938,0.6297333952368902,1.3092508316039968,-0.6767852132000485,3.295286876408042,0.3162328092019706,2.302268854006023,-2.0775281066110054,61.34307753871104,-7.758842828911327,0.993018022402024,7,-0.8275012969970632,-1.085000991821282,-1.5062522888183523,0.4524974822998118,-0.825000762939446,0,0.00794594698909723,-2.3818005271188274,37.974998474121094,-1.4094387908351456,38.415000915527344,2.615399663523612,38.290000915527344,0.00794594698909723 5494,2022-07-26,36.97000122070313,37.75500106811523,36.70500183105469,37.53499984741211,2470860.0,-0.020791943456599182,1.0895484997438047,-16.142888283385098,62.32105116700517,62.75310392247391,-0.05251438131305264,-0.6983101817890898,-0.2471129478112104,3.0353488521092515,10.727304988800846,1.0499992370605398,0.5934191846109371,0.4795009613037209,-1.5116871894081143,2.470689112015556,-0.5160931140521967,1.4750950366596385,-0.9782755858669105,12.529534624500277,-58.8360609458824,0.9955940753559163,7,-0.04250144958496804,-0.3000011444091868,-0.7212524414062571,1.237497329711907,-0.5750007629394602,1,0.014741632430352869,-1.5663725179088657,37.75500106811523,-2.3818005271188274,37.974998474121094,-1.4094387908351456,38.415000915527344,0.014741632430352869 5495,2022-07-27,36.92499923706055,37.2599983215332,36.84000015258789,37.14500045776367,2515684.0,-0.0012172567529531442,-1.1538401345905551,0.38938363794722014,55.311676733143145,63.763778040044684,0.16591919115258236,-0.6026933080119719,-0.263500413564806,3.0441619259277815,10.42864784929847,0.4199981689453125,0.6640203821740158,0.3827489852905259,-1.596489067337032,2.361987037918084,-0.6068700410232566,1.3723680116043084,-0.6504461962255235,10.40177911167064,-56.927667105553745,0.989619026313779,7,0.22249984741210938,-0.25499916076660156,-1.103750228881836,1.2824993133544922,-1.2949981689453125,2,0.012593098502252209,1.0895484997438047,36.97000122070313,-1.5663725179088657,37.75500106811523,-2.3818005271188274,37.974998474121094,0.012593098502252209 5496,2022-07-28,37.68000030517578,37.68000030517578,37.025001525878906,37.03499984741211,2204964.0,0.020446881075557588,1.0310025253869401,-2.9318039950062422,60.32736836909873,65.15227223607188,-0.2895341423376223,-1.2700169475837555,-1.0330531670675924,2.284378507902723,9.703559249923593,0.7550010681152344,0.7354738336264361,1.040750122070314,-0.962944528722744,3.044444772863372,0.03890279667378849,2.0425974474668394,-1.1509025989418404,56.19598125847888,-8.556192722241505,1.0018473253965277,7,-0.2375011444091797,-0.9525012969970703,-2.1025009155273438,0.5274982452392578,-1.0800018310546875,3,0.004113555680507419,-1.1538401345905551,36.92499923706055,1.0895484997438047,36.97000122070313,-1.5663725179088657,37.75500106811523,0.004113555680507419 5497,2022-07-29,38.900001525878906,38.900001525878906,37.935001373291016,38.084999084472656,3303106.0,0.03237795145494049,1.3680914401258144,1.2635687798300244,72.1474122241171,66.84637646511749,-1.2349425390013309,-2.371385945081286,-2.252923702372314,1.0612916533069807,9.80051812519737,1.220001220703125,0.8413412131303986,2.1082511901855483,-0.09668182694295524,4.313184207314052,1.005784681621293,3.2107176987498036,-2.141813620785939,100.0,31.669242491651573,1.1024665085642524,7,-1.417501449584961,-2.010000228881836,-3.458751678466797,-0.6925029754638672,-3.2900009155273438,4,-0.05218515461094875,1.0310025253869401,37.68000030517578,-1.1538401345905551,36.92499923706055,1.0895484997438047,36.97000122070313,-0.05218515461094875 5498,2022-08-01,39.38000106811523,39.40999984741211,38.78499984741211,39.0,2552390.0,0.012339319367815182,1.840917957743426,0.4662575825657069,72.93389015987043,67.5607619384377,-1.4443419211173065,-2.6958321176489477,-2.7476832539300986,0.5019289267772464,10.030443722590162,0.625,1.0852025993368741,2.4017507553100543,-0.017166894232630625,4.820668404852739,1.1922919305387083,3.6112095800814004,-2.3647955285279494,98.89098701309665,29.01974128304454,1.2094588247713434,8,-1.3225002288818288,-2.2350006103515554,-3.7750005722045827,-1.1725025177001882,-3.5900001525878835,0,-0.0751651299869196,1.3680914401258144,38.900001525878906,1.0310025253869401,37.68000030517578,-1.1538401345905551,36.92499923706055,-0.0751651299869196 5499,2022-08-02,38.849998474121094,39.43999862670898,38.56499862670898,39.43999862670898,2210570.0,-0.013458673936483478,1.9661009278117936,-1.5526276163228532,69.03517575943258,67.18603017683083,-0.8001756580823809,-1.9919064151595194,-2.2068269680638224,0.9850858270336715,9.87000704169278,0.875,1.2756285226459738,1.696498298645018,-0.7320473186565124,4.125043915946549,0.4822254899942493,2.910771107295787,-1.4995217314383424,77.30767312133406,5.749125993748578,1.2142728086507661,8,-0.7774982452392578,-1.6899986267089844,-2.8862485885620117,-0.6424999237060547,-3.154998779296875,1,-0.049420804230514204,1.840917957743426,39.38000106811523,1.3680914401258144,38.900001525878906,1.0310025253869401,37.68000030517578,-0.049420804230514204 5500,2022-08-03,39.52999877929688,39.56499862670898,38.775001525878906,39.0,2074568.0,0.017503226045909592,1.6333303663390644,-0.8983027834351892,74.73417617636443,67.43645811854441,-1.436888920546103,-2.4680521233061867,-2.88122678258879,0.25437347528259835,9.733676618916073,0.789997100830071,1.4244460589121744,2.1667486190795984,-0.324313673735233,4.65781091189443,0.9212174726721827,3.412279765487014,-1.845198535169935,98.62205167869455,21.653261722994273,1.2455311464074152,8,-1.3949985504150462,-2.3074989318847727,-3.5662488937378,-1.322500228881843,-4.164997100830085,2,-0.07930681554119112,1.9661009278117936,38.849998474121094,1.840917957743426,39.38000106811523,1.3680914401258144,38.900001525878906,-0.07930681554119112 5501,2022-08-04,39.935001373291016,40.41999816894531,39.52000045776367,39.52000045776367,2644930.0,0.010245449190508182,-3.3373287986028126,0.7830223988023157,73.61199771766299,67.88732202008487,-1.7920591300515838,-2.7282189234762555,-3.2877353697708642,-0.21834217403845457,10.544867726656998,0.8999977111816406,1.4624671720944136,2.391001129150389,-0.2980695304441312,5.08007178874491,1.046465799353129,3.7355364589476494,-1.9117654202993037,80.4830011651344,5.510006069463003,1.3445353297972598,8,-1.3725013732910156,-2.285001754760742,-3.912501335144043,-1.7275028228759766,-3.625,3,-0.10780017921960094,1.6333303663390644,39.52999877929688,1.9661009278117936,38.849998474121094,1.840917957743426,39.38000106811523,-0.10780017921960094 5502,2022-08-05,41.75500106811523,42.68000030517578,41.44499969482422,41.44499969482422,5086321.0,0.04557404863497627,-6.967710576508952,0.7469896130158851,77.82653737185603,68.6943650753945,-3.374323771836387,-4.345729061907768,-5.0952158116513075,-2.1015879231549093,11.853145427614189,2.7449989318847656,1.4471879827555512,3.941000747680654,0.7223532954014544,7.159648199959854,2.3316770215410543,5.550324473820254,-3.2524126719327953,77.52129137878757,3.6193728689127056,1.609323726139599,8,-2.062499999999993,-2.9150009155273366,-5.732501029968255,-3.547502517700188,-4.24000167846679,4,-0.1234583274368678,-3.3373287986028126,39.935001373291016,1.6333303663390644,39.52999877929688,1.9661009278117936,38.849998474121094,-0.1234583274368678 5503,2022-08-08,40.61999893188477,42.435001373291016,40.61999893188477,42.0,2719404.0,-0.02718242383418734,-1.6304362849300393,-4.451596628314852,66.2386074598152,69.12964910792896,-2.0005639947664946,-2.9820313043008895,-3.987866209270244,-1.070764603253302,12.6921730615988,1.815002441406243,1.3997337082166084,2.563748741149908,-0.7369990651845697,5.864496547484386,0.9133748379826656,4.2141226443171504,-1.2819281539036709,49.93923370503853,-19.80794970499852,1.6503739031672395,8,-0.8599987030029368,-1.779998779296882,-4.5974988937378,-2.4125003814697337,-3.779998779296882,0,-0.12333821893827279,-6.967710576508952,41.75500106811523,-3.3373287986028126,39.935001373291016,1.6333303663390644,39.52999877929688,-0.12333821893827279 5504,2022-08-09,39.77999877929688,40.68000030517578,39.6150016784668,40.58000183105469,2376456.0,-0.02067947254249014,1.1299972534179688,0.5797119076512242,57.858629414662005,69.41264385031994,-0.8046671253565378,-1.948143392310385,-3.171664960028501,-0.3392089275155712,12.73631846426509,1.0649986267089844,1.3847003967245897,1.5372486114502024,-1.7072306789607623,4.781727901861167,-0.08499103375527994,3.159488256655685,2.900001525878899,25.736173305512107,-38.524263084085746,1.6222396452054826,8,0.07250213623046164,-0.9399986267089915,-3.7574987411499094,-1.572500228881843,-3.715000152587905,1,-0.10030160850196135,-1.6304362849300393,40.61999893188477,-6.967710576508952,41.75500106811523,-3.3373287986028126,39.935001373291016,-0.10030160850196135 5505,2022-08-10,40.49499893188477,40.6349983215332,39.22000122070313,39.650001525878906,2440062.0,0.01797386059649675,1.5155589313385947,-1.056242728261095,60.327684784375215,69.41267900757288,-1.0728268483255547,-2.4280999262952108,-3.863154806419587,-1.1583992673583268,12.977530608788976,1.414997100830071,1.4071822556003397,2.0239988327026452,-1.177429131841592,5.225426797246882,0.42328485043052666,3.624712814974764,2.123701400756829,36.84965458237882,-23.412668347369845,1.6007139822721195,8,-0.1874980926513743,-1.654998779296882,-4.4624996185302805,-2.6824989318847727,-4.724998474121101,2,-0.11853313652716635,1.1299972534179688,39.77999877929688,-1.6304362849300393,40.61999893188477,-6.967710576508952,41.75500106811523,-0.11853313652716635 5506,2022-08-11,40.56999969482422,40.80500030517578,40.21500015258789,40.70500183105469,1710596.0,0.0018520993929547203,2.5223985970985447,-0.15976633214603203,63.36939047446853,68.43734325761193,-0.7764185773576244,-2.2237116952063545,-3.928279654390188,-1.3303081295713923,12.854008973168899,0.5900001525878906,1.5560580887737245,1.8492496490478487,-1.1753827771035645,4.873882075199262,0.3369334359721421,3.3615658621235553,1.9127526733398454,39.0173072640233,-19.267973814751635,1.512316213075706,8,0.05249977111816406,-1.7299995422363281,-4.517499923706055,-2.8000011444091797,-7.154998779296875,3,-0.12829672308381745,1.5155589313385947,40.49499893188477,1.1299972534179688,39.77999877929688,-1.6304362849300393,40.61999893188477,-0.12829672308381745 5507,2022-08-12,40.0099983215332,40.810001373291016,39.90999984741211,40.63999938964844,2420308.0,-0.01380333688694746,-1.1686835586154913,4.666600734670811,61.22446112014106,67.13629558653089,-0.047389371230188715,-1.4472941851482375,-3.365189560182067,-0.8723332644368398,13.02231616058577,0.9000015258789062,1.7842655824618134,1.1047483444213881,-1.7486028013089268,3.958099490151703,-0.3219272284437693,2.5314239172865456,2.3422440007324212,24.572225920243596,-31.94959086270198,1.4266755728651563,8,0.6125011444091797,-1.1699981689453125,-4.014998435974121,-2.239999771118164,-6.439998626708984,4,-0.09247680838443983,2.5223985970985447,40.56999969482422,1.5155589313385947,40.49499893188477,1.1299972534179688,39.77999877929688,-0.09247680838443983 5508,2022-08-15,40.334999084472656,40.47000122070313,39.99499893188477,40.20000076293945,1299229.0,0.008122988667173647,1.3456752912808,-0.21428268675333484,67.55343155086219,66.97165734113418,-0.24884642068914076,-1.5650675340806117,-3.713726330787992,-1.2834973673413401,13.810290165421824,0.4750022888183594,1.943990655781647,1.2472492218017592,-1.471930805402387,3.9664292490059054,-0.11234079180031387,2.6068392354038323,1.8919535937304701,70.12564507964066,7.707013521463125,1.3595900136020742,8,0.3925018310546875,-1.4949989318847656,-4.354999542236328,-2.664999008178711,-7.224998474121101,0,-0.06991446036526139,-1.1686835586154913,40.0099983215332,2.5223985970985447,40.56999969482422,1.5155589313385947,40.49499893188477,-0.06991446036526139 5509,2022-08-16,40.80500030517578,40.81999969482422,40.060001373291016,40.400001525878906,2269417.0,0.011652441585998652,2.4942647677844816,3.0000282573681085,69.38059842267634,66.37681536850218,-0.4608280444010404,-1.8777381077713713,-4.189392147771365,-1.8316562547172452,14.797558879814082,0.7599983215332031,1.9275789710766986,1.5562503814697237,-1.1695902473227946,4.282091010262242,0.193330067073461,2.9191706958659864,1.301674314727343,99.06253725293851,28.82220575639002,1.3629203143962603,8,0.14500045776367188,-1.9650001525878906,-4.898750305175781,-3.135000228881836,-8.319999694824226,1,-0.09716946753912814,1.3456752912808,40.334999084472656,-1.1686835586154913,40.0099983215332,2.5223985970985447,40.56999969482422,-0.09716946753912814 5510,2022-08-17,40.0099983215332,41.185001373291016,39.959999084472656,41.0,1871203.0,-0.019482954973577993,-1.247710307030591,-2.4444559565970914,61.59201321211855,65.04126153455279,0.45753714701630344,-0.9984630038037565,-3.3641153048306194,-1.1147994745655367,15.319301511249353,1.2250022888183594,1.8484969155885693,0.675248527526854,-2.031696295007414,3.3821933500611223,-0.6782238837402801,2.028720938793988,1.9812093624019198,7.843008191865579,-61.5228840570836,1.3534724112671355,8,0.94000244140625,-1.1524982452392578,-4.167498588562012,-2.339998245239258,-8.604997634887692,2,-0.09860034642143545,2.4942647677844816,40.80500030517578,1.3456752912808,40.334999084472656,-1.1686835586154913,40.0099983215332,-0.09860034642143545 5511,2022-08-18,39.959999084472656,40.290000915527344,39.63999938964844,39.935001373291016,1907255.0,-0.0012496685618114123,-1.1138203313505233,-0.025250170505119008,55.96844631207791,62.612584750132996,0.5715609507772399,-0.8714619570626283,-3.247852665824027,-1.159278185926837,15.340368668830775,0.6500015258789062,1.8383665571035337,0.547999382019043,-2.1365180793480505,3.2325168433861364,-0.7942593486645038,1.8902581127025897,1.9203603409331862,20.711927765281608,-42.92918340284695,1.3422587306835467,8,0.8675022125244141,-1.102499008178711,-4.087499618530273,-2.289999008178711,-9.789999008178711,3,-0.10485482289055159,-1.247710307030591,40.0099983215332,2.4942647677844816,40.80500030517578,1.3456752912808,40.334999084472656,-0.10485482289055159 5512,2022-08-19,39.45000076293945,39.90499877929688,39.36000061035156,39.5,2954855.0,-0.012762721051497117,-3.7391239447365985,-2.0001526018617426,50.39281484912916,60.85194112672343,0.8048487731394829,-0.2585503149528563,-2.6448801367764005,-0.7614143446146002,15.351131683471381,0.5999984741210938,1.7043663622626255,-0.035749053955079546,-2.6336916190426933,2.5621935111325342,-1.3347203364988829,1.2632222285887238,2.3239443342782806,4.9315131486811605,-52.009684272786856,1.2989712825438058,8,0.7525005340576172,-0.3725013732910156,-3.9562511444091797,-1.7800006866455078,-9.450000762939453,4,-0.1529784469125175,-1.1138203313505233,39.959999084472656,-1.247710307030591,40.0099983215332,2.4942647677844816,40.80500030517578,-0.1529784469125175 5513,2022-08-22,38.05500030517578,39.334999084472656,37.8849983215332,39.21500015258789,3084181.0,-0.035361227649814864,1.0714330478663545,23.200350957503623,45.933517010997235,59.526928637427346,2.0090098698079757,1.2227697470828929,-1.1525006416568786,0.5404632224774204,15.619898915104145,1.56500244140625,1.5217051127533168,-1.4457494735717802,-4.004789360197314,1.113290413053754,-2.725269416884551,-0.16622953025900955,3.6167870369813713,5.151570497852212,-47.180449735965446,1.2795199433127686,8,1.4799995422363281,1.3174991607666016,-2.561250686645508,-0.38500022888183594,-7.700000762939453,0,-0.11785575021376538,-3.7391239447365985,39.45000076293945,-1.1138203313505233,39.959999084472656,-1.247710307030591,40.0099983215332,-0.11785575021376538 5514,2022-08-23,37.51499938964844,38.16999816894531,37.40999984741211,38.0,3073426.0,-0.014190012119219442,-1.187046489928097,0.4181040294389435,39.54334536931451,57.2175575913095,2.451761604943407,1.90327598398963,-0.5305099239226507,0.9950714832292533,16.60035528161947,0.7599983215332031,1.0772747309475506,-2.013000297546384,-4.468066793158783,0.44206619806601566,-3.2405335453525836,-0.7854670497401841,3.929580611271277,2.7814437031752415,-41.8901952789821,1.2275332478061982,8,1.782501220703125,1.8575000762939453,-1.909998893737793,-0.8775005340576172,-6.729999542236328,1,-0.11741966815844751,1.0714330478663545,38.05500030517578,-3.7391239447365985,39.45000076293945,-1.1138203313505233,39.959999084472656,-0.11741966815844751 5515,2022-08-24,37.38999938964844,37.63000106811523,37.02999877929688,37.42499923706055,2171159.0,-0.003332000587330186,1.6966182332519189,0.07216454302343873,36.397648142054194,54.220697332152355,2.335613562088625,2.1764885102574425,-0.3472993973124261,1.0498505304313923,17.730621456541208,0.6000022888183452,0.8125197752762006,-2.161250305175784,-4.519418295564087,0.19691768521251873,-3.340334300369939,-0.9821663099816291,3.7318141989906692,11.04295627142821,-27.8967453967526,1.1790839951941525,8,1.7175006866455078,2.302501678466797,-1.4399995803833008,-0.8425006866455078,-6.924999237060547,2,-0.1311847782659994,-1.187046489928097,37.51499938964844,1.0714330478663545,38.05500030517578,-3.7391239447365985,39.45000076293945,-0.1311847782659994 5516,2022-08-25,37.834999084472656,38.165000915527344,37.5099983215332,37.74499893188477,1852867.0,0.011901569994339667,-1.339289241898897,-2.5714441416891702,25.438606135729458,50.244491222773284,1.6336507082976155,1.837927840918688,-0.6993480502333824,0.5391392315014585,18.505700921778644,0.7750015258789062,0.7016717985528942,-1.7240005493164077,-4.057161176580834,0.6091600779480189,-2.8905808629486245,-0.5574202356841909,2.877633023232228,28.000010614809533,-5.8090727176642645,1.1665803136322135,8,1.272500991821289,1.8575019836425781,-1.368748664855957,-1.2875003814697266,-6.719999313354492,3,-0.1699484221863241,1.6966182332519189,37.38999938964844,-1.187046489928097,37.51499938964844,1.0714330478663545,38.05500030517578,-0.1699484221863241 5517,2022-08-26,36.86999893188477,38.16999816894531,36.790000915527344,38.040000915527344,2394840.0,-0.025505488990058334,-1.0751869347857888,-13.000000000000947,25.99233348930757,45.6265914381561,2.3539435794777788,2.785881109213811,0.32416066819612865,1.4492340782498516,18.502975468542516,1.3799972534179688,0.4617374098035185,-2.5875005722045827,-5.2011362201886016,0.02613507577943608,-3.8943183961965886,-1.2806827482125769,3.474369842979314,3.1433427863950656,-27.442899878776956,1.306817823992009,8,2.117502212524407,2.8225021362304616,-0.138749122619636,-0.32250022888184304,-5.264999389648445,4,-0.18171952941926295,-1.339289241898897,37.834999084472656,1.6966182332519189,37.38999938964844,-1.187046489928097,37.51499938964844,-0.18171952941926295 5518,2022-08-29,36.41999816894531,36.68000030517578,35.849998474121094,36.415000915527344,2275052.0,-0.012205065798098103,2.1619025474837605,-0.004271149526098054,27.358504146295004,40.95746985189151,2.4475899938734855,3.165028409899719,0.8399304918714776,1.8697366041886525,18.350727613849124,1.020000457763679,0.1482266606631839,-2.8895011901855483,-5.8356855618853345,0.0566831815142379,-4.362593376035441,-1.4164090043356552,3.497846462798364,24.568955594944867,-6.356877203769404,1.473092185849893,8,2.097501754760742,2.845001220703125,0.37000179290771484,0.1275005340576172,-3.654998779296868,0,-0.17627672959136864,-1.0751869347857888,36.86999893188477,-1.339289241898897,37.834999084472656,1.6966182332519189,37.38999938964844,-0.17627672959136864 5519,2022-08-30,36.93000030517578,37.435001373291016,36.36999893188477,36.50500106811523,2240741.0,0.014003354252371647,-2.064739751140329,85.0465648854976,25.294561458328303,36.92441965702593,1.4864278853546296,2.6391186102406152,0.3910517049443385,1.3211665325150221,18.19429518515352,1.065002441406243,-0.1152397716337461,-2.283499145507811,-5.412197082458853,0.8451987914432308,-3.847848113983332,-0.7191501770322901,2.4183458645007363,46.55180918618685,15.698853251382278,1.5643489684755212,8,1.1399993896484375,2.3349990844726562,-0.13125038146972656,-0.38250160217285156,-4.930000305175781,1,-0.17803955344181133,2.1619025474837605,36.41999816894531,-1.0751869347857888,36.86999893188477,-1.339289241898897,37.834999084472656,-0.17803955344181133 5520,2022-08-31,36.39500045776367,37.165000915527344,36.375,37.02999877929688,2827090.0,-0.014486862794234168,-1.340746099114424,-1.4941163798906667,22.80133223523167,33.239184759598565,1.6256704692667654,3.0853999847265072,0.9770603252865797,1.8090662063428766,17.935498470352236,0.7900009155273438,-0.5119942885807873,-2.6617490768432646,-6.028738056004379,0.7052399023178495,-4.345243566423818,-0.9782545872627111,2.463577034535085,23.491467902277964,-6.067318260464262,1.6834944895805564,8,1.4824981689453125,2.8699989318847656,0.4037494659423828,0.1524982452392578,-4.3600006103515625,2,-0.1541420673111945,-2.064739751140329,36.93000030517578,2.1619025474837605,36.41999816894531,-1.0751869347857888,36.86999893188477,-0.1541420673111945 5521,2022-09-01,35.630001068115234,36.79999923706055,35.31999969482422,36.79999923706055,3228919.0,-0.02101935375811348,1.5299177067438736,1.8425216717429103,22.208156476073924,30.107556051481314,1.9130442956328295,3.701100287846792,1.7982871372113252,2.5277072094083906,17.296938000109837,1.4799995422363281,-1.032617250166318,-3.211498451232913,-6.879096191087477,0.45609928862165106,-5.0452973211601915,-1.3776995813056345,2.8073753616386483,10.877246991741512,-18.514534085706966,1.8337988699272816,9,1.6974983215332031,3.3699989318847656,1.2787485122680664,0.9174976348876953,-4.775001525878906,3,-0.14496213193070673,-1.340746099114424,36.39500045776367,-2.064739751140329,36.93000030517578,2.1619025474837605,36.41999816894531,-0.14496213193070673 5522,2022-09-02,36.599998474121094,36.71500015258789,35.60499954223633,35.94499969482422,2743264.0,0.027224175608400403,1.5084699006025915,-0.5598288926275155,28.093841983409547,28.125369937304903,0.5545793312619054,2.45075271107347,0.8677726164892476,1.5124496249394,15.394839766566475,1.1100006103515625,-1.412918948250102,-1.9837509155273452,-5.511108079943902,1.543606248889212,-3.7474294977356237,-0.22007233331906662,1.3385976780440458,60.51998881744478,34.78204650020654,1.7636785822082797,9,0.14500045776367188,2.4000015258789062,0.4850006103515625,-0.05249977111816406,-4.279998779296875,4,-0.14986335878896906,1.5299177067438736,35.630001068115234,-1.340746099114424,36.39500045776367,-2.064739751140329,36.93000030517578,-0.14986335878896906 5523,2022-09-05,35.61000061035156,35.7400016784668,35.110000610351555,35.334999084472656,2356027.0,-0.027049123088612514,1.3551280588671761,0.41985044029259655,21.282472379814863,26.096384049582724,1.2977535568426077,3.2107881719300337,1.866898403887376,2.449134781789823,14.333601323664253,1.4899978637695384,-1.7688644914890048,-2.7232488632202134,-6.351864552011776,0.905366825571349,-4.537556707615998,-0.9089410188244287,1.9096201086390323,21.50536928718532,4.834194821267982,1.8143078443957823,9,1.029998779296875,3.2849998474121094,1.5762500762939453,0.7024993896484375,-3.2900009155273438,0,-0.11246843581774635,1.5084699006025915,36.599998474121094,1.5299177067438736,35.630001068115234,-1.340746099114424,36.39500045776367,-0.11246843581774635 5524,2022-09-06,35.790000915527344,36.09500122070313,35.29499816894531,35.459999084472656,1982525.0,0.005054768382212638,-1.4242382207426119,1.2,24.970348974805347,24.826684142110626,0.9469070917425171,2.863345872818641,1.7124904806360064,2.20794450502477,14.005941874720628,0.8000030517578196,-2.0540123275101294,-2.3437486648559585,-6.074744627759678,1.387247298047761,-4.209246646307818,-0.4782506834040987,1.2958881839082252,33.09003426730002,14.670039854995835,1.8654979814518582,9,0.8499984741210938,3.104999542236328,1.8112497329711914,0.6349983215332031,-3.2900009155273438,1,-0.08452085634249074,1.3551280588671761,35.61000061035156,1.5084699006025915,36.599998474121094,1.5299177067438736,35.630001068115234,-0.08452085634249074 5525,2022-09-07,35.69499969482422,35.724998474121094,35.115001678466804,35.400001525878906,1993636.0,-0.0026544067692915174,2.4366430260046883,0.8939288851898091,24.8377571826599,24.759923147325125,0.8674044294041465,2.7197480738675495,1.8384718799294433,2.2351532809957817,14.03595745237115,0.6749992370605398,-2.207217876440467,-2.1987499237060533,-5.907674424584421,1.5101745771723145,-4.053212174145237,-0.3442876732668694,1.0352294765762267,34.61535857054853,15.804288471025622,1.8544622504391828,9,0.9449996948242188,3.200000762939453,1.921250343322754,0.7449989318847656,-2.9350013732910227,2,-0.10351589092071056,-1.4242382207426119,35.790000915527344,1.3551280588671761,35.61000061035156,1.5084699006025915,36.599998474121094,-0.10351589092071056 5526,2022-09-08,35.3650016784668,35.8849983215332,34.72499847412109,35.70000076293945,2677653.0,-0.009244936802878634,2.2908067745252083,-1.13559716546837,25.37673305483048,24.691523099049892,0.9053997908567837,2.782465426103329,2.2010898276446653,2.4861294130378155,14.052650824769902,1.1599998474121165,-2.266643145111054,-2.268498039245607,-5.916690843008226,1.3796947645170121,-4.092594441126913,-0.44440163736430094,1.0735863519448472,32.16093791633384,11.115252881098264,1.8240964018813088,9,0.7149982452392578,3.3374977111816406,2.313748359680176,1.1374969482421875,-2.105003356933601,3,-0.09416094084571403,2.4366430260046883,35.69499969482422,-1.4242382207426119,35.790000915527344,1.3551280588671761,35.61000061035156,-0.09416094084571403 5527,2022-09-09,36.310001373291016,36.4900016784668,35.334999084472656,35.334999084472656,2517875.0,0.026721324755361486,-1.3692305284614874,-2.9104625475415062,38.8782695418812,25.971497031892802,-0.14235994423128773,1.6296095424207095,1.2968175274974882,1.4596953389370313,14.124710078508679,1.1550025939941406,-2.2701365583695647,-1.1384984970092802,-4.652040101075421,2.375043107056861,-2.8952692990423543,0.6182723050237939,-1.585002899169929,89.80170094124517,63.988328840609626,1.7567708020330721,9,-0.23000144958496094,2.392498016357422,1.796248435974121,0.6199970245361328,-2.670001983642571,4,-0.1502341400368905,2.2908067745252083,35.3650016784668,2.4366430260046883,35.69499969482422,-1.4242382207426119,35.790000915527344,-0.1502341400368905 5528,2022-09-12,37.51499938964844,37.775001525878906,36.43999862670898,36.584999084472656,2831032.0,0.03318639412786695,-1.1885271531130261,0.9538442276918984,49.99999999999999,28.716545758745216,-1.3138643157164012,0.2134558822691588,0.1538362845360055,0.18982182020478433,13.805911171578906,1.4650001525878906,-2.198529627923527,0.20749950408935547,-3.0341230241925174,3.4491220323712284,-1.4133117600515774,1.8283107682302884,-2.790000915527351,91.47534832528706,60.156512564811955,1.6208112641409362,9,-1.2649993896484375,1.0650005340576172,1.751251220703125,0.5450000762939453,-3.124999999999993,0,-0.1384779362746753,-1.3692305284614874,36.310001373291016,2.2908067745252083,35.3650016784668,2.4366430260046883,35.69499969482422,-0.1384779362746753 5529,2022-09-13,36.84000015258789,37.99499893188477,36.71500015258789,37.70500183105469,2251242.0,-0.017992782834665322,-1.2959584797342503,-0.93010902647317,46.96468202623722,31.401362402190276,-0.7297110865768701,0.6073139858175125,0.8941199721795243,0.803664762987637,13.166769583087067,1.279998779296882,-2.082751981945229,-0.26924972534179403,-3.0644915256334,2.525992074949812,-1.6668706254875971,1.128371174804009,-1.993001556396493,64.67894135749535,29.523219343311624,1.397620900145802,9,-0.48000144958496094,1.114999771118164,2.4600000381469727,1.2199993133544922,-2.4949989318847656,1,-0.1226927372161305,-1.1885271531130261,37.51499938964844,-1.3692305284614874,36.310001373291016,2.2908067745252083,35.3650016784668,-0.1226927372161305 5530,2022-09-14,36.06499862670898,36.810001373291016,35.8650016784668,36.61999893188477,1932906.0,-0.021036957727169625,1.0213785056261373,0.6416176049039877,40.57507299318998,33.44213090409205,-0.007200282242116884,1.129523544772269,1.7270688352253671,1.5270723362431085,12.470934682227652,0.9749984741210938,-1.9737737814998297,-0.8470012664795021,-3.31837452389437,1.6243719909353658,-2.082687895186936,0.3886853622279318,-1.0291200103759763,40.97859220191977,4.714574846366602,1.2356866287074353,9,0.2950000762939524,1.8900012969970774,3.28125190734864,1.9950008392334055,-1.4699974060058523,2,-0.09884926556100893,-1.2959584797342503,36.84000015258789,-1.1885271531130261,37.51499938964844,-1.3692305284614874,36.310001373291016,-0.09884926556100893 5531,2022-09-15,35.77000045776367,36.3650016784668,35.70000076293945,36.060001373291016,2366472.0,-0.00817962512625292,-2.093025318926208,0.5225238848030659,43.69266466424074,35.175333424184416,0.3461462004412539,1.153672044439098,2.0460268134444917,1.7659221167326749,12.096744433263114,0.6650009155273438,-1.8977031015002908,-0.9324995040893569,-2.9920123058951376,1.1270132977164238,-1.9622559049922472,0.09725689681353344,-0.5565746224975641,16.353436024224717,-23.104572655425518,1.0297564009028901,9,0.5899982452392578,2.184999465942383,3.8037500381469727,2.289999008178711,-1.625,3,-0.08414878662874525,1.0213785056261373,36.06499862670898,-1.2959584797342503,36.84000015258789,-1.1885271531130261,37.51499938964844,-0.08414878662874525 5532,2022-09-16,33.415000915527344,34.165000915527344,33.049999237060554,33.97999954223633,10731230.0,-0.06583728018167212,1.3850268252381481,1.9482649759280208,35.85882630028314,36.79492830423645,2.460600309065555,3.1972892530025447,4.396986541564026,4.0450003477321275,12.526542905846991,2.720001220703118,-1.804643708278661,-2.9857490539550753,-5.117483945565276,-0.8540141623448747,-4.051616499760172,-1.9198816081499785,4.579998016357429,7.381227522598757,-32.55728762697873,1.0658674458050992,9,2.1074981689453196,3.7024993896484375,6.316248893737793,4.644998550415039,1.2599983215332102,4,-0.004638712845945858,-2.093025318926208,35.77000045776367,1.0213785056261373,36.06499862670898,-1.2959584797342503,36.84000015258789,-0.004638712845945858 5533,2022-09-19,33.56999969482422,33.889999389648445,33.09999847412109,33.60499954223633,3464707.0,0.004638598684725714,1.6115752504776113,0.06194678315587634,33.64165431005536,37.75840667481978,2.219164733254125,2.8343774588538935,4.258363685581067,3.812135113913044,13.79103410527046,0.790000915527358,-1.6388264870442342,-2.6065002441406264,-4.939613648522517,-0.2733868397587358,-3.7730569463315717,-1.439943541949681,4.326099243164073,10.515682302426297,-27.405425243528136,1.1665567021909462,9,1.9524993896484446,3.5475006103515625,6.161250114440918,4.489999771118164,2.020000457763672,0,0.0020851860429125235,1.3850268252381481,33.415000915527344,-2.093025318926208,35.77000045776367,1.0213785056261373,36.06499862670898,0.0020851860429125235 5534,2022-09-20,33.110000610351555,34.11999893188477,32.97999954223633,33.810001373291016,3249852.0,-0.013702683606028887,-1.3749915560341721,20.000108991825815,33.889143534931904,38.76411626951666,2.5245058498937425,3.106727922187808,4.720865745364918,4.202298661663946,14.692949891203181,1.1399993896484446,-1.6004659581022906,-2.8462493896484418,-5.461905607592456,-0.2305931717044274,-4.1540774986204525,-1.538421280676431,4.689176333618178,3.394282140053918,-34.8504109407583,1.3078281089720083,9,2.3774986267089915,3.9724998474121165,6.673749923706062,4.949998855590827,3.079998016357422,1,0.03865897782244998,1.6115752504776113,33.56999969482422,1.3850268252381481,33.415000915527344,-2.093025318926208,35.77000045776367,0.03865897782244998 5535,2022-09-21,32.485000610351555,32.525001525878906,31.90999984741211,32.200000762939446,3442021.0,-0.01887647201687459,2.3698567143587415,-0.4071421954103751,34.36099481951774,39.762367576704136,2.9572712467526614,3.5262068301014082,5.345026288097259,4.742581480550108,15.555488384776467,1.200000762939446,-1.4181156057401978,-3.2259994506836023,-6.17428556303318,-0.27771333833402423,-4.700142506858391,-1.7518563945088133,5.121409237548839,12.906858060781515,-27.60994976589238,1.4741430561747881,9,2.467498779296882,4.062500000000007,7.4099998474121165,5.574998855590827,3.849998474121101,2,0.05725721334168199,-1.3749915560341721,33.110000610351555,1.6115752504776113,33.56999969482422,1.3850268252381481,33.415000915527344,0.05725721334168199 5536,2022-09-22,31.40500068664551,32.290000915527344,31.399999618530273,31.63500022888184,2911726.0,-0.03324611061764593,-6.4166256059760975,-0.8070163697447498,24.446619805707357,38.158850939351495,3.8179726527878977,4.321345793192489,6.423064200505959,5.745094468932063,17.011810695133317,1.085000991821282,-1.3403281686816229,-3.9844994544982875,-7.332770714407072,-0.6362281945895027,-5.65863508445268,-2.310363824543895,5.8596245612255835,0.18087037140522638,-36.24395637595297,1.6741356299543932,9,3.292498588562008,4.439999580383297,8.498749732971188,6.6549987792968714,4.2100009918212855,3,0.10157619692121544,2.3698567143587415,32.485000610351555,-1.3749915560341721,33.110000610351555,1.6115752504776113,33.56999969482422,0.10157619692121544 5537,2022-09-23,30.170000076293945,31.540000915527344,30.059999465942386,31.520000457763672,4208132.0,-0.039324966831690955,1.1294965015965404,5.869578558041564,23.871260307429594,35.255657640177006,4.5711235942300235,5.300418091463662,7.617694315359273,6.9102878114259525,18.21508274264553,1.4800014495849574,-1.2939411601884956,-4.884500122070314,-8.886043957470953,-0.8829562866696747,-6.8852720397706335,-2.8837282043699943,6.625455121229884,2.7093749955956254,-34.13195350657454,2.0007719177003205,9,3.857499122619636,4.812499046325691,9.672500610351562,7.8899993896484375,5.739999771118164,4,0.13175340972548022,-6.4166256059760975,31.40500068664551,2.3698567143587415,32.485000610351555,-1.3749915560341721,33.110000610351555,0.13175340972548022 5538,2022-09-26,30.0,30.34000015258789,29.79999923706055,30.03000068664551,3106008.0,-0.005634739007757683,-1.5116192419437362,0.022222724569047926,22.163440800265278,32.499964170624565,3.981739016176043,5.233090434473361,7.732749232940456,7.0522140445572745,18.89803297587061,0.5400009155273402,-1.2518293886589618,-4.733500289916989,-9.268307099233091,-0.1986934806008911,-7.000903694575037,-2.466096885258942,6.121909624365685,4.629647617315109,-31.335961403423568,2.2674034046580496,9,3.3050003051757812,4.567499160766602,9.640000343322754,8.059999465942383,5.790000915527344,0,0.15583330790201844,1.1294965015965404,30.170000076293945,-6.4166256059760975,31.40500068664551,2.3698567143587415,32.485000610351555,0.15583330790201844 5539,2022-09-27,30.354999542236328,30.70499992370605,30.09000015258789,30.270000457763672,3163740.0,0.011833318074544241,-1.7640458106880015,-2.8332379680840947,24.953076684417297,30.764186802983154,2.916839508916574,4.5958855219200245,7.296782752339162,6.6537552559189805,20.148330955908566,0.7049999237060511,-1.43866800104756,-4.04975070953369,-8.859091850937915,0.7595904318705387,-6.454421280235806,-1.645080138831574,5.008280835652741,20.36696656928104,-15.11802075038149,2.404670570702114,9,2.7275009155273438,3.6299991607666016,9.098750114440918,7.704999923706055,4.845001220703125,1,0.17245925512426763,-1.5116192419437362,30.0,1.1294965015965404,30.170000076293945,-6.4166256059760975,31.40500068664551,0.17245925512426763 5540,2022-09-28,30.78499984741211,30.790000915527344,29.67499923706055,29.84499931335449,3535518.0,0.0141657160817108,1.347365356622991,11.058948927385375,28.71745274523623,29.100274367538205,1.854084188765853,3.925300821427136,6.766414993636268,6.174690704208118,21.52760324804438,1.1150016784667933,-1.8531441101195227,-3.339250373840329,-8.311473476837456,1.6329727291567977,-5.825361925338896,-0.8531388223417657,3.91068679357754,42.44741483310885,6.2717160983955935,2.486111551498564,9,1.135000228881836,3.1374988555908203,8.550000190734863,7.274999618530273,3.6399993896484446,2,0.17557248030167627,-1.7640458106880015,30.354999542236328,-1.5116192419437362,30.0,1.1294965015965404,30.170000076293945,0.17557248030167627 5541,2022-09-29,30.46500015258789,30.809999465942386,30.10000038146973,30.75,3480548.0,-0.010394662868615234,2.5061788862933603,-0.30319115477719427,21.1642605392596,27.467544838535595,1.5001941228568683,4.045949456856654,6.9762297109153195,6.441111660774382,22.283439187944342,0.7099990844726562,-2.2388833465336546,-3.4010000228881836,-8.576310357091259,1.774310311314892,-5.988655189989721,-0.8133448557866458,3.527790251851684,42.35926029711648,12.431241327286454,2.5876551671015378,9,1.4324989318847727,3.457498550415039,8.9350004196167,7.690000534057617,5.055000305175781,3,0.1926800887078326,1.347365356622991,30.78499984741211,-1.7640458106880015,30.354999542236328,-1.5116192419437362,30.0,0.1926800887078326 5542,2022-09-30,31.114999771118164,31.239999771118164,30.6200008392334,31.0,3733771.0,0.021335946669117645,2.397256551616022,-0.4035081848723749,16.59706566836769,25.573701656125856,0.547170038950803,3.124134207510295,6.235511155639983,5.724642284716005,22.92414014371032,0.7749996185302734,-2.5182521876950688,-2.476750469207765,-7.623281687353426,2.6697807489378924,-5.050016078280592,0.09651513986506544,2.2732998698883478,92.01278227836066,66.9838253390432,2.573265609072829,9,0.7824993133544993,2.8074989318847656,8.285000801086426,7.367500305175781,4.704999923706055,4,0.14462484140930854,2.5061788862933603,30.46500015258789,1.347365356622991,30.78499984741211,-1.7640458106880015,30.354999542236328,0.14462484140930854 5543,2022-10-03,31.604999542236328,31.690000534057614,30.545000076293945,30.78499984741211,2554244.0,0.01574802425590871,1.3131283161800782,7.130446320468379,22.13942266698392,24.26817711524275,-0.2803606496434945,2.4440113077054946,5.665708118990864,5.178250988290763,23.130332772543284,1.1450004577636683,-2.8443128242759137,-1.7865006446838407,-6.914012898858346,3.341011609490664,-4.350256771771093,0.7772554824034117,1.26343804221775,95.78159121048895,72.63818897021457,2.5637561270872515,10,-0.5049991607666016,2.2299995422363352,7.735001564025879,6.877500534057617,4.650001525878899,0,0.1362126362135414,2.397256551616022,31.114999771118164,2.5061788862933603,30.46500015258789,1.347365356622991,30.78499984741211,0.1362126362135414 5544,2022-10-04,32.764999389648445,32.845001220703125,31.80500030517578,32.049999237060554,3344790.0,0.03670304901798582,1.3771345862924742,0.8719517301054159,33.128829569925884,24.131269865288097,-1.6700712848704455,1.1022806368300806,4.463045698306736,3.954061205059979,23.32130518670433,1.2400016784667969,-2.8731523442915083,-0.4752507209777761,-5.48190376618502,4.531402324229468,-2.978577243581398,2.028075801625846,-3.090000152587894,97.47628451125597,73.42510482420752,2.503326522603622,10,-1.5049991607666087,1.0699996948242188,6.1262502670288015,5.835000991821282,3.0100021362304616,1,0.09232417464456288,1.3131283161800782,31.604999542236328,2.397256551616022,31.114999771118164,2.5061788862933603,30.46500015258789,0.09232417464456288 5545,2022-10-05,32.0,32.71500015258789,31.834999084472656,32.634998321533196,2166362.0,-0.023348066653409827,1.2138336412274178,-0.8881093510747741,31.60974702034818,24.927172889137072,-1.0964026391480388,1.6614498860013924,5.177064315493858,4.6599895212891695,23.403236178609614,0.9300003051757884,-2.9228004060309587,-1.0555001258850112,-5.952244556200945,3.8412443044309192,-3.503872341042978,1.3928720892729558,-2.2616007232665964,69.21672268271105,42.366311272279,2.4483722151579657,10,-0.7399997711181641,1.8349990844726634,6.667499542236328,6.600000381469727,6.229999542236328,2,0.10000002384185791,1.3771345862924742,32.764999389648445,1.3131283161800782,31.604999542236328,2.397256551616022,31.114999771118164,0.10000002384185791 5546,2022-10-06,32.03499984741211,32.415000915527344,31.80500030517578,32.380001068115234,1648088.0,0.001093745231628418,1.939755492232742,0.5433104450892462,41.298854483906844,26.86357224207899,-1.1539939355226672,1.4379054314988764,5.06609961895164,4.5850023625912755,23.239332427480658,0.6100006103515625,-2.955418110653099,-0.8540001869201674,-5.645421937516929,3.9374215636765904,-3.2497110622185446,1.5417106883782132,-2.234468531799312,64.78256651045766,34.00422853379334,2.3957108752983793,10,-0.7749996185302734,1.799999237060554,6.536249160766602,6.565000534057617,7.415000915527344,3,0.07460588109980959,1.2138336412274178,32.0,1.3771345862924742,32.764999389648445,1.3131283161800782,31.604999542236328,0.07460588109980959 5547,2022-10-07,30.854999542236328,31.93000030517578,30.72500038146973,31.670000076293945,3582297.0,-0.03683472173548663,-1.2418627097864028,2.362312030075188,34.84086681187087,28.272175132257388,0.14906806692535568,2.3065338251136183,6.1155268346331155,5.718146895362203,23.907708097901267,1.3099994659423793,-2.990221000748175,-1.7612504005432115,-6.349455804890354,2.8269550038039313,-4.055353102716786,0.5328523016303599,-0.9935788285217235,13.478230943316113,-19.042668535240928,2.2941027021735723,10,0.4050006866455078,2.9799995422363352,7.308750152587891,7.745000839233398,8.490001678466804,4,0.15119108684936422,1.939755492232742,32.03499984741211,1.2138336412274178,32.0,1.3771345862924742,32.764999389648445,0.15119108684936422 5548,2022-10-10,32.31999969482422,33.014999389648445,30.47500038146973,30.520000457763672,4450755.0,0.04748015473416234,-1.6878305062851837,-2.2085865736786063,46.0341315856197,30.61451456572432,-1.064137109500681,0.4557484757653043,4.518810700700797,4.204195073093814,25.40621081842807,2.5399990081787145,-2.783590251482668,-0.036500263214108486,-4.003093762056615,3.930093235628398,-2.019797012635358,1.9467964862071447,-2.3989073709698445,72.63779660596916,34.92758379187915,1.9832967494212526,10,-0.9750003814697195,1.5149993896484446,5.552499771118164,6.337499618530273,6.7350006103515625,0,0.10829208023044923,-1.2418627097864028,30.854999542236328,1.939755492232742,32.03499984741211,1.2138336412274178,32.0,0.10829208023044923 5549,2022-10-11,32.31999969482422,32.810001373291016,31.96500015258789,32.220001220703125,2045124.0,0.0,-1.7704930334942592,0.05555473139221674,49.11622425436661,32.881044733405474,-0.8449439975113116,0.10515000619228942,4.401465202960921,4.170633732318478,27.161838407828775,0.845001220703125,-2.453814406419859,0.18949975967407084,-3.170133428223572,3.5491329475717137,-1.4903168342747506,1.8693163536228923,-2.275151088338081,72.63779660596916,30.47690890578309,1.6798165939488223,10,-0.7624998092651296,1.5149993896484446,5.447500228881836,6.460000991821289,6.099998474121094,1,0.12175128126381662,-1.6878305062851837,32.31999969482422,-1.2418627097864028,30.854999542236328,1.939755492232742,32.03499984741211,0.12175128126381662 5550,2022-10-12,32.5,32.639999389648445,31.920000076293945,32.365001678466804,2535605.0,0.005569316425600324,2.46990044949389,1.3500038147554032,56.49080843321755,36.806216721623024,-0.8449429332443934,-0.3748435412975084,4.08186981317094,3.9511517375723457,28.378351842381814,0.7199993133544993,-2.0603489793881735,0.5477499961853027,-2.267048550609566,3.362548542980175,-0.8596492772121351,1.955149269582737,-2.3363453621873695,79.72442556118474,30.92099546540264,1.4073992733974354,10,-0.7550001144409109,1.3349990844726634,5.267499923706055,6.280000686645508,5.865001678466797,2,0.10076927771935096,-1.7704930334942592,32.31999969482422,-1.6878305062851837,32.31999969482422,-1.2418627097864028,30.854999542236328,0.10076927771935096 5551,2022-10-13,32.759998321533196,33.130001068115234,31.57500076293945,32.279998779296875,2913885.0,0.007999948354867614,1.5491703067691895,3.5555963717540693,67.35924413739352,42.44645877373701,-0.8327308644471465,-0.9190247304080437,3.6693630203214056,3.6468748892319454,29.38761787872034,1.5550003051757848,-1.6883902794011014,0.9582484245300229,-1.2545809028993773,3.171077751959423,-0.14816623918467542,2.0646630882447248,-2.4822898936471347,86.06393028660482,30.131574968361754,1.1064146637147003,10,-0.9574975967407156,1.0750007629394673,5.007501602172859,6.020002365112312,5.92500305175782,3,0.16697196278876758,2.46990044949389,32.5,-1.7704930334942592,32.31999969482422,-1.6878305062851837,32.31999969482422,0.16697196278876758 5552,2022-10-14,33.259998321533196,33.775001525878906,32.654998779296875,33.53499984741211,2682906.0,0.015262516044494134,1.9668755052546483,-0.5729203919605411,70.92425888827236,47.86699613165794,-1.1135686169071093,-1.5085781251503967,2.9608471918236106,3.1015415823829855,28.68741306690834,1.1200027465820312,-1.359085508715708,1.4659985542297278,-0.7240085633863487,3.6560056718458007,0.37099499542168957,2.561002113037766,-2.811152335233384,84.39384770462209,21.064402383530393,1.095003558808037,10,-1.1349973678588796,0.5750007629394673,4.13125133514405,5.4425010681152415,4.815002441406257,4,0.18610952356539134,1.5491703067691895,32.759998321533196,2.46990044949389,32.5,-1.7704930334942592,32.31999969482422,0.18610952356539134 5553,2022-10-17,33.639999389648445,33.919998168945305,32.759998321533196,33.22999954223633,2202582.0,0.011425167988334817,1.391758658796082,-1.4909002635594268,71.0172771891802,52.07682364490842,-1.3125798023422917,-1.9848293373294226,2.4090369054554657,2.664464402245507,27.90761810820453,1.1599998474121094,-0.8902415144916134,1.8424996376037654,-0.3596484499413535,4.044647725148881,0.7414255938312095,2.943573681376325,-2.9250609601823037,88.05974034002145,18.4987395470571,1.101074043772558,10,-1.442500114440925,0.19499969482421875,3.7512502670288015,5.062499999999993,4.459999084472649,0,0.1695898315863289,1.9668755052546483,33.259998321533196,1.5491703067691895,32.759998321533196,2.46990044949389,32.5,0.1695898315863289 5554,2022-10-18,34.389999389648445,34.939998626708984,33.900001525878906,34.02000045776367,2875156.0,0.02229488744374919,-2.4098444720994077,0.9024367550870419,72.15734656449746,56.582112483147235,-2.020287569338258,-2.776363858080817,1.519480277476525,1.868195579183336,27.526357365029586,1.2999992370605398,-0.38469179919386676,2.5284996986389245,0.10270008129325703,4.954299315984592,1.3155998899660943,3.7413995073117583,-3.354554986234387,83.65528718510329,10.224056487820874,1.2128998086728333,10,-1.6824998855590891,-0.5550003051757812,3.0250005722045827,4.312499999999993,3.6150016784667827,1,0.13564992725564062,1.391758658796082,33.639999389648445,1.9668755052546483,33.259998321533196,1.5491703067691895,32.759998321533196,0.13564992725564062 5555,2022-10-19,34.345001220703125,34.735000610351555,34.14500045776367,34.5,1620961.0,-0.0013084666979920057,-1.1261255069076657,-0.418916829049511,74.68195069914296,60.291345395951254,-1.796601450036249,-2.7245641978534003,1.3984714619318055,1.8857533264099828,26.58210702181467,0.5900001525878835,0.04114379686104286,2.3905014991760254,-0.2674533659803018,5.048456364332353,1.0615240665978618,3.719478931754189,-2.841010310493676,82.31804505993559,4.751674518984004,1.3289774325781645,10,-1.6375017166137695,-1.1025009155273438,2.812498092651367,4.3574981689453125,3.9949989318847656,2,0.11864890969302944,-2.4098444720994077,34.389999389648445,1.391758658796082,33.639999389648445,1.9668755052546483,33.259998321533196,0.11864890969302944 5556,2022-10-20,34.595001220703125,34.89500045776367,33.740001678466804,34.185001373291016,2578755.0,0.0072790796655817225,1.2871300965006562,-2.645181138019295,73.32441532455483,64.56729523069392,-1.8386280241656365,-2.8704955579703366,0.979528926201823,1.6020633353220148,25.223387832130012,1.154998779296868,0.28666619205537813,2.481001472473146,-0.41069018748141417,5.372693132427706,1.035155642495866,3.926847302450426,-2.6786893845137314,84.90164424314564,8.78414810698844,1.44584582997728,10,-1.8875017166137695,-1.5750007629394531,2.562498092651367,4.1074981689453125,3.684997558593757,3,0.10897529483269808,-1.1261255069076657,34.345001220703125,-2.4098444720994077,34.389999389648445,1.391758658796082,33.639999389648445,0.10897529483269808 5557,2022-10-21,34.14500045776367,34.30500030517578,33.24499893188477,34.0,3170091.0,-0.013007681660960668,3.559144195509293,0.35365978470212783,67.11591335802427,66.90971542762776,-0.9754402790883461,-2.2213168206347014,1.2699281562056726,2.0151758497611283,23.120477717081375,1.3500022888183523,0.6252688854364763,1.8322506904602065,-1.0432256864828275,4.707727067403237,0.39451250198869303,3.2699888789317235,-1.8658462067119288,63.5321991901645,-9.680786460767457,1.437738188471516,10,-0.8875007629394531,-1.8375015258789062,3.0124988555908203,4.557498931884766,3.9449996948242188,4,0.13296239140904942,1.2871300965006562,34.595001220703125,-1.1261255069076657,34.345001220703125,-2.4098444720994077,34.389999389648445,0.13296239140904942 5558,2022-10-24,34.674999237060554,35.025001525878906,34.05500030517578,34.485000610351555,2034210.0,0.01552200240713053,1.1797701760326433,1.310331219910124,64.06480605992161,68.5706689615783,-1.2697831216511233,-2.51190521183576,0.5727184892722832,1.4359072306458245,20.965541574211162,0.970001220703125,0.8465172362732645,2.12849950790406,-0.7152697125452079,4.972268728353331,0.7066148976794224,3.5503841181286937,-2.076543660929943,80.33697872130709,9.772069212695456,1.421884610224635,10,-1.3749980926513743,-2.3249988555908274,1.6450004577636648,3.19000053405761,3.1650009155273366,0,0.09805339872206797,3.559144195509293,34.14500045776367,1.2871300965006562,34.595001220703125,-1.1261255069076657,34.345001220703125,0.09805339872206797 5559,2022-10-25,35.59000015258789,35.625,34.314998626708984,34.84999847412109,2583951.0,0.02638791451073441,2.234565808125762,3.8947738269718584,75.86455953155063,70.72330797250419,-1.8686645496953247,-3.177516995989386,-0.5174603118588834,0.48284384769426936,19.20734087334445,1.3100013732910156,1.2900719018969724,2.781750392913821,-0.17418284612001145,5.737683631947654,1.3037837733969013,4.2597170124307375,-2.6518281434925157,98.52941883594085,26.645832416271958,1.4779666195169168,10,-1.989999771118164,-2.940000534057617,0.7299995422363281,2.2749996185302734,2.240001678466797,1,0.07052538102758876,1.1797701760326433,34.674999237060554,3.559144195509293,34.14500045776367,1.2871300965006562,34.595001220703125,0.07052538102758876 5560,2022-10-26,36.18999862670898,36.2400016784668,35.220001220703125,35.564998626708984,1996645.0,0.01685862521912518,1.8137706781159237,0.8445926788908358,77.68154763417516,71.87023058325771,-2.1123250081578533,-3.5329613110984823,-1.2636472141894401,-0.12968072521749008,17.32771819754235,1.0200004577636719,1.5516098252945838,3.1114989280700627,-0.04695858492864602,6.269956441068771,1.5322701715707083,4.690727684569417,-2.8219341390688655,98.33045055418114,24.49324520316688,1.5792287564993546,10,-1.7424983978271413,-3.2324981689453054,0.0950012207031321,1.6400012969970774,1.9750022888183665,2,0.05015204504779236,2.234565808125762,35.59000015258789,1.1797701760326433,34.674999237060554,3.559144195509293,34.14500045776367,0.05015204504779236 5561,2022-10-27,36.334999084472656,36.46500015258789,35.790000915527344,36.0099983215332,3596016.0,0.0040066444671447154,1.3076782628541619,0.5200012207031309,92.34931792360098,74.25079269829423,-1.8962977995857315,-3.3894256323562075,-1.5545533994215077,-0.268687880986775,15.42011275054077,0.6749992370605469,1.8038639303007855,2.9629994392395034,-0.2631068937699794,6.189105772248986,1.349946272734762,4.576052605744245,-2.449985902483739,95.96270127851544,13.89190434230099,1.613053166504742,10,-1.7224998474121094,-3.2649993896484375,-0.5849990844726562,0.9600009918212891,2.5349998474121165,3,0.05518098578876929,1.8137706781159237,36.18999862670898,2.234565808125762,35.59000015258789,1.1797701760326433,34.674999237060554,0.05518098578876929 5562,2022-10-28,35.6150016784668,35.92499923706055,35.15999984741211,35.70000076293945,2587345.0,-0.019815533897000748,1.8598320094690757,-0.261535030576194,78.77733674579693,75.11302153791831,-0.9019637191718743,-2.440119940178427,-0.9753951280263209,0.4686650761594535,13.646806755351554,1.1749992370605469,1.9714763883442572,2.0180019378662095,-1.172819724091191,5.20882359982361,0.4225911068875092,3.61341276884491,-1.2139911023580865,64.7303515378296,-17.768050267331134,1.595410830978701,10,-0.7600021362304688,-2.545001983642578,-0.3437519073486328,1.4249982833862305,2.884998321533203,4,0.07482793697132895,1.3076782628541619,36.334999084472656,1.8137706781159237,36.18999862670898,2.234565808125762,35.59000015258789,0.07482793697132895 5563,2022-10-31,35.90999984741211,36.16999816894531,35.4900016784668,35.81999969482422,1687512.0,0.008282975011725702,1.229508401758522,-1.0588367291984562,79.817312536238,75.9641288681117,-0.9399450404129226,-2.52554783718206,-1.3657364102549892,0.20217496988457384,12.29444780563584,0.6799964904785156,2.054351532382057,2.097750091552733,-1.1080549061261777,5.303555089231644,0.4948475927132776,3.7006525903921883,-1.0961913560075658,74.18605063785242,-9.164752069791945,1.6029024988394545,10,-1.0550003051757812,-2.8400001525878906,-1.4050006866455007,0.46000003814697266,2.6300010681152344,0,0.06070733262152572,1.8598320094690757,35.6150016784668,1.3076782628541619,36.334999084472656,1.8137706781159237,36.18999862670898,0.06070733262152572 5564,2022-11-01,35.790000915527344,36.47999954223633,35.72999954223633,36.2599983215332,1852364.0,-0.0033416578221849846,-1.542372223838619,-5.222184546263723,77.6007183930116,76.28843638965266,-0.6710383339545061,-2.284427358975236,-1.3270322512750568,0.34476491018730115,12.009531488680327,0.75,2.0714134206705737,1.8265010833740263,-1.4557916520037963,5.108793818751849,0.18535471568511497,3.4676474510629376,-0.6459540918861322,47.72736467936306,-34.591633937087096,1.6411463676889106,11,-0.9275016784667969,-2.7125015258789062,-1.8537511825561523,0.4499988555908203,2.4099998474121094,1,0.05727854665047416,1.229508401758522,35.90999984741211,1.8598320094690757,35.6150016784668,1.3076782628541619,36.334999084472656,0.05727854665047416 5565,2022-11-02,35.20000076293945,36.09000015258789,35.20000076293945,35.91999816894531,3088800.0,-0.0164850555321423,-1.4722294336743615,1.531917829344112,69.39590656468252,75.85193541633352,0.059226151721112785,-1.520348204138898,-0.8228291068863669,0.9422590887243913,11.528982918022606,0.8899993896484375,2.055513472365938,1.0765008926391602,-2.113465921912571,4.266467707190895,-0.5184825146367089,2.6714842999150292,1.279998779296875,3.0303730890385228,-75.5591539412005,1.5949834072758666,11,-0.33750152587890625,-2.1225013732910156,-1.6662511825561523,1.039999008178711,2.654998779296875,2,0.07471593781566765,-1.542372223838619,35.790000915527344,1.229508401758522,35.90999984741211,1.8598320094690757,35.6150016784668,0.07471593781566765 5566,2022-11-03,34.424999237060554,35.10499954223633,34.185001373291016,34.939998626708984,2162597.0,-0.02201708832617033,1.1775073133735419,0.7152795070545563,58.87282434249451,74.93603663683021,0.9024825914755112,-0.5872204212706862,-0.15874498814901017,1.7343752332493025,10.727948065756864,1.0149993896484375,1.9490314874827703,0.18199939727784198,-2.8538888881867095,3.217887682742397,-1.3359447454544338,1.6999435400101177,2.055000305175774,10.45743160134335,-64.61375067318217,1.5179441427322768,11,0.8425006866455007,-1.1349992752075266,-1.5037498474121165,1.75250053405761,3.8300018310546733,3,0.10864202647361143,-1.4722294336743615,35.20000076293945,-1.542372223838619,35.790000915527344,1.229508401758522,35.90999984741211,0.10864202647361143 5567,2022-11-04,35.52000045776367,35.665000915527344,34.39500045776367,34.5,2748104.0,0.031808315031835566,-1.0650421632753064,-1.9805857604219408,62.912104179035154,74.80795865006505,0.025743806626408627,-1.3858660982629019,-1.3231168840182832,0.6505754043483307,9.34072305903836,1.2700004577636719,1.8562799811904327,1.043750572204587,-1.5857583622867892,3.6732595066959632,-0.27100389504109756,2.3585050394502716,0.8681991577148409,58.169941158871055,-14.627972236517266,1.3147544672456875,11,-0.1875,-2.0425004959106445,-2.610001564025879,0.6574993133544922,2.454998016357422,4,0.09431301888930266,1.1775073133735419,34.424999237060554,-1.4722294336743615,35.20000076293945,-1.542372223838619,35.790000915527344,0.09431301888930266 5568,2022-11-07,35.81999969482422,36.31499862670898,35.380001068115234,35.5,2674382.0,0.008445924357947998,-2.3392915531334895,0.3137250502081253,60.468532351229435,73.0972889633627,-0.10589238027236547,-1.4864192125128568,-1.6759239628558262,0.36922423644904967,9.013446278157756,0.9349975585937429,1.7797908874532666,1.1687498092651367,-1.3185550326350253,3.6560546511652987,-0.07490261168494783,2.4124022302152213,-1.6349983215332031,71.24181376948904,-0.17516709922055895,1.2436524209500812,11,-0.4874992370605469,-2.3424997329711914,-2.910000801086426,0.3575000762939453,3.154998779296875,0,0.07481854628723039,-1.0650421632753064,35.52000045776367,1.1775073133735419,34.424999237060554,-1.4722294336743615,35.20000076293945,0.07481854628723039 5569,2022-11-08,36.25500106811523,36.25500106811523,34.61999893188477,35.22999954223633,2524752.0,0.01214409204346989,2.1902433214985018,3.2031328231170653,63.22715050993855,71.49124483844751,-0.48795718846395886,-1.6985925372923631,-2.176208615890026,-0.05031806500745972,8.44348689037718,1.6350021362304545,1.8134442322649562,1.4070011138915959,-0.9213067944819642,3.735309022265156,0.24284715970481585,2.571155068078376,-2.027399749755851,97.18320957937982,26.023802283540476,1.1641539541867816,11,-0.9225006103515554,-2.7775011062622,-3.787501335144036,-0.07750129699706321,2.649997711181655,1,0.06302578348071486,-2.3392915531334895,35.81999969482422,-1.0650421632753064,35.52000045776367,1.1775073133735419,34.424999237060554,0.06302578348071486 5570,2022-11-09,35.775001525878906,35.86999893188477,35.049999237060554,35.38999938964844,2496380.0,-0.013239540148806128,1.8521879892789148,0.37561128106647873,57.919468379475,67.6657060002113,-0.08159640370436705,-1.0125731349875906,-1.7511687069530382,0.43995157733296253,7.8123156453102,1.2050018310546733,1.8452242684835412,0.763251495361331,-1.3172231737071414,2.8437261644298033,-0.27698583917290875,1.8034888298955707,-1.5056522613525374,74.64799074442237,5.010966813963719,1.0402373345342366,11,-0.4425010681152344,-2.297501564025879,-3.22750186920166,0.4024982452392578,0.30999755859375,2,0.06778474168076132,2.1902433214985018,36.25500106811523,-2.3392915531334895,35.81999969482422,-1.0650421632753064,35.52000045776367,0.06778474168076132 5571,2022-11-10,38.22999954223633,38.22999954223633,35.404998779296875,35.5,5414254.0,0.06862328194679534,1.0695979755551923,7.090868557160692,71.60233521748434,66.86848360817656,-2.502706407025123,-3.2008710407610366,-4.209070223785574,-1.983929705394118,8.134261249754946,2.825000762939453,1.7699243025086275,2.944749450683595,0.680590305074702,5.208908596292488,1.812669877879145,4.076829023488045,-3.9197372904663084,100.0,28.368393157486366,1.132079572804447,11,-2.0224990844726562,-3.877499580383301,-5.682499885559082,-2.052499771118164,-2.220001220703125,3,-0.009809050601366165,1.8521879892789148,35.775001525878906,2.1902433214985018,36.25500106811523,-2.3392915531334895,35.81999969482422,-0.009809050601366165 5572,2022-11-11,39.45000076293945,39.67499923706055,38.46500015258789,38.4900016784668,4105288.0,0.03191214322028113,-1.3960327232348564,0.3516480752543481,73.53377578070658,66.17031285756195,-3.4883410519575193,-4.145918850707332,-5.44912898791992,-3.179854291762254,9.271941590889227,1.4449996948242188,1.6469382255078102,3.855250549316409,1.1145946180058388,6.595906480626979,2.484922583661124,5.225578514971694,-4.98294901955078,95.5489918785817,23.98506528913707,1.370327965655284,11,-2.520000457763672,-4.375000953674316,-6.902501106262207,-3.272500991821289,-4.635002136230469,4,-0.030291499916695663,1.0695979755551923,38.22999954223633,1.8521879892789148,35.775001525878906,2.1902433214985018,36.25500106811523,-0.030291499916695663 5573,2022-11-14,39.34500122070313,39.81499862670898,38.86999893188477,39.55500030517578,2899582.0,-0.0026615853030593772,1.5890554127213175,-0.21874925494122235,70.1124958267151,65.33828812797347,-3.179168774347964,-3.785695077099568,-5.333905163044378,-3.060884222125921,10.6133608417507,0.9449996948242045,1.4278566691395156,3.465000915527348,0.411300641628614,6.518701189426082,1.9381507785779775,4.991851052476719,-4.565472627694149,90.95288866957769,21.858074505070718,1.5268501369493677,11,-2.345001220703132,-4.200001716613777,-6.797501564025886,-3.167501449584968,-4.7450027465820455,0,-0.034820249182281104,-1.3960327232348564,39.45000076293945,1.0695979755551923,38.22999954223633,1.8521879892789148,35.775001525878906,-0.034820249182281104 5574,2022-11-15,39.05500030517578,39.68000030517578,38.75,39.64500045776367,2787170.0,-0.0073707181733356775,1.8181833945033667,2.8095367847412396,65.87258950169692,64.9468084543084,-2.6567030421115163,-3.2973409262264965,-5.04264183392997,-2.7514317653111533,11.328489907323728,0.9300003051757812,1.394149018398295,2.9417499542236314,-0.33709984628745815,6.220599754734721,1.3023250539680902,4.581174854479173,-3.872634109470802,84.05040044319352,17.883132651958505,1.6394249002555448,11,-2.0550003051757812,-3.3600006103515696,-6.4650011062622,-2.877500534057617,-3.5849990844726562,1,-0.0020484401595072255,1.5890554127213175,39.34500122070313,-1.3960327232348564,39.45000076293945,1.0695979755551923,38.22999954223633,-0.0020484401595072255 5575,2022-11-16,38.41999816894531,39.18999862670898,38.025001525878906,39.13999938964844,3078790.0,-0.016259176322329094,1.8414574009806886,1.2203407364303496,60.95638054764867,65.17831469932553,-1.6951761042605114,-2.4679291540282833,-4.41066739432425,-2.0975191739072727,11.856406324198455,1.164997100830071,1.311975097562879,2.1029979705810575,-1.2193558738384382,5.425351815000553,0.44182104837130964,3.7641748927908054,-2.8670213787600147,68.36733546414325,5.72241681866106,1.6611769222097488,11,-1.3149986267089844,-2.724998474121101,-5.723748683929436,-2.2424983978271484,-3.6499977111816406,2,0.01262365001213328,1.8181833945033667,39.05500030517578,1.5890554127213175,39.34500122070313,-1.3960327232348564,39.45000076293945,0.01262365001213328 5576,2022-11-17,38.3650016784668,38.75,37.81999969482422,38.560001373291016,2120678.0,-0.0014314547917644305,2.2348008385744236,0.27083245030305597,65.53672584261724,65.46993932861243,-1.1426806863043026,-2.230364083831489,-4.3487616390262644,-2.0213450117262113,12.711150527252968,0.9300003051757812,1.2623148250067757,1.859501457214357,-1.4792361227266468,5.198239037155361,0.19013266724385858,3.528870247184855,-2.4710631413596076,27.318409796224408,-33.614310999684626,1.6693687899705014,11,-1.1475028991699219,-2.6700019836425852,-5.575002193450921,-2.187501907348633,-3.3100013732910156,3,-0.05942923222322816,1.8414574009806886,38.41999816894531,1.8181833945033667,39.05500030517578,1.5890554127213175,39.34500122070313,-0.05942923222322816 5577,2022-11-18,38.685001373291016,39.22000122070313,38.39500045776367,38.5099983215332,3662282.0,0.008340927429278056,-3.0740901213171927,-0.897452951993427,65.63381141340234,66.04385922440942,-1.0800948750314419,-2.3113005854850357,-4.688456016146191,-2.3198475875227373,14.013462521210352,0.8549995422363352,1.3302068754390959,1.9525011062622042,-1.3273171398022967,5.232319352326705,0.3125919832299573,3.592410229294451,-2.477378029015682,43.358503337623034,-15.241040285335373,1.6399091230322498,11,-1.4675025939941406,-2.450002670288086,-5.866251468658447,-2.5075016021728516,-3.520000457763672,4,-0.06914832510784641,2.2348008385744236,38.3650016784668,1.8414574009806886,38.41999816894531,1.8181833945033667,39.05500030517578,-0.06914832510784641 5578,2022-11-21,38.07500076293945,38.540000915527344,37.92499923706055,38.4900016784668,2147513.0,-0.015768400896909895,1.3883588634410833,-2.371392449210916,62.19967665711197,65.92969546298424,-0.13028436252508158,-1.5109893293485044,-4.144491041138615,-1.688485357919518,14.774145999542254,0.7600021362304688,1.5445083156006802,1.1725004196166964,-2.0092810502251126,4.354281889458505,-0.4183903153042081,2.763391154537601,-1.5787873960694299,13.709730346111881,-44.35390844239248,1.5908907349209032,11,-0.6425018310546875,-1.7875022888183665,-5.095000743865967,-1.897500991821289,-2.9350013732910085,0,-0.08562054027333366,-3.0740901213171927,38.685001373291016,2.2348008385744236,38.3650016784668,1.8414574009806886,38.41999816894531,-0.08562054027333366 5579,2022-11-22,38.099998474121094,38.32500076293945,37.7599983215332,37.900001525878906,1699972.0,0.0006565386915493576,-1.3541603751092743,-0.4819192940527622,66.47726115116308,66.88056132650513,0.14969548507691854,-1.4106262639321443,-4.2148348516797824,-1.6868892367676551,15.077335192547213,0.56500244140625,1.6580708170017218,1.071998214721681,-2.089749260882307,4.233745690325669,-0.508875523080313,2.6528719525236752,-1.3382822864639508,23.287635441079914,-40.01321481998208,1.580873737801995,11,-0.48999977111816406,-1.5699996948242188,-5.083749294281006,-1.9224987030029297,-2.5999984741210938,1,-0.09186352073943871,1.3883588634410833,38.07500076293945,-3.0740901213171927,38.685001373291016,2.2348008385744236,38.3650016784668,-0.09186352073943871 5580,2022-11-23,38.00500106811523,38.349998474121094,37.60499954223633,38.349998474121094,2074942.0,-0.0024933703362322035,3.318866860535831,-1.7250133516441952,72.04435950630642,66.92967513637427,0.6641238823413573,-1.2360547105596638,-4.142237923485034,-1.5654207122748076,14.919400553264248,0.7449989318847656,1.7946747872875335,0.8862506866455035,-2.2784109606315113,4.050912333922518,-0.6960801369930039,2.468581510284011,-0.9990222853339361,24.767870598044155,-43.349436018843065,1.5823308236385076,11,0.704998016357429,-1.4750022888183523,-4.733751773834221,-1.950000762939446,-2.825000762939446,2,-0.06670174388019878,-1.3541603751092743,38.099998474121094,1.3883588634410833,38.07500076293945,-3.0740901213171927,38.685001373291016,-0.06670174388019878 5581,2022-11-24,38.34000015258789,38.650001525878906,38.1150016784668,38.1349983215332,1726190.0,0.008814605316606938,-3.367432735426009,-0.594212673735876,69.15762489258196,66.44343614880486,0.3870743082120285,-1.489510399153545,-4.486696488770832,-1.887459586140956,14.67210172723198,0.645000457763679,1.895824252036867,1.120999717712401,-2.0660738225369784,4.30807325796178,-0.47253705241229227,2.714536487837094,-1.109299782292382,45.510826406653194,-22.8789266269374,1.5935367701246914,11,0.3699989318847656,-1.8100013732910156,-5.365000247955322,-2.9099998474121094,-2.3349990844726562,3,-0.09311423267126018,3.318866860535831,38.00500106811523,-1.3541603751092743,38.099998474121094,1.3883588634410833,38.07500076293945,-0.09311423267126018 5582,2022-11-25,38.27999877929688,38.474998474121094,38.150001525878906,38.36999893188477,2022528.0,-0.001564981039442137,1.1666518316952312,-0.4390212132489765,67.27528631680018,66.12819064770319,0.2946422745165336,-1.285526826677561,-4.361126562064534,-1.8152741804530947,15.011768093485328,0.3249969482421875,2.0985807905234353,0.9277484893798871,-2.1992350685855087,4.054732047345283,-0.6357432896028143,2.4912402683625885,-0.8425545484882946,64.59310581475641,-3.2939480287579954,1.5634917789826992,11,0.3625011444091726,-1.750000000000007,-5.416248798370368,-2.849998474121101,-2.0149993896484446,4,-0.08424761172838091,-3.367432735426009,38.34000015258789,3.318866860535831,38.00500106811523,-1.3541603751092743,38.099998474121094,-0.08424761172838091 5583,2022-11-28,38.09000015258789,38.400001525878906,37.89500045776367,38.06999969482422,2073268.0,-0.004963391660601335,-1.7297433835431424,-0.22222693171703473,63.34546269693573,65.8473987805075,0.32173108507003434,-0.9737592543650351,-4.111412139467824,-1.6048117448034418,15.101318606034047,0.5050010681152344,1.9438975382468158,0.6287498474121094,-2.4379539469237557,3.6954536417479744,-0.9046020497558231,2.162101744580042,-0.46235157010727335,46.41145356116828,-17.035780113655548,1.5333518971679307,11,0.32250022888183594,-1.1550006866455078,-5.307500839233398,-2.6599998474121094,-1.4099998474121094,0,-0.07679178853617874,1.1666518316952312,38.27999877929688,-3.367432735426009,38.34000015258789,3.318866860535831,38.00500106811523,-0.07679178853617874 5584,2022-11-29,37.84000015258789,38.19499969482422,37.52999877929688,38.0,2063715.0,-0.0065634024415464065,1.4181885017928844,-7.999809269502194,65.53800493126931,66.35646815646535,0.42606380976103253,-0.592691487210331,-3.788540740880862,-1.3399848503894063,14.844148815238478,0.6650009155273366,1.6367078092728562,0.27624988555908203,-2.690671072050513,3.243170843168677,-1.207210593245712,1.759710364363876,1.9749984741210866,27.67862616739622,-32.93275017853301,1.4834604788047965,11,0.5349998474121165,-0.8400001525878906,-5.0149993896484375,-2.4099998474121094,-0.8849983215332031,1,-0.07135308541363183,-1.7297433835431424,38.09000015258789,1.1666518316952312,38.27999877929688,-3.367432735426009,38.34000015258789,-0.07135308541363183 5585,2022-11-30,37.83000183105469,38.29999923706055,37.665000915527344,38.04999923706055,4525034.0,-0.0002642262550973662,-1.309088008655907,1.3749850988245953,45.23811470086822,64.10106691849325,0.3839459469413029,-0.39585317962098543,-3.684136051063831,-1.3131512078416918,15.119428078714742,0.6349983215332031,1.3811704480577163,0.13475151062012003,-2.616331634833294,2.885834656073534,-1.2407900621065906,1.5102930833468307,1.9392967987060459,26.785921076831436,-27.65158225443946,1.3755415727267086,11,0.5449981689453196,-0.8300018310546875,-4.7050018310546875,-2.4000015258789062,-0.8500022888183594,2,-0.061591375053595354,1.4181885017928844,37.84000015258789,-1.7297433835431424,38.09000015258789,1.1666518316952312,38.27999877929688,-0.061591375053595354 5586,2022-12-01,38.165000915527344,38.6150016784668,37.97999954223633,38.38000106811523,1960949.0,0.008855381132909512,-1.1709367154641193,0.9772849439059169,30.618350872549726,60.21046019173184,0.019660802740176564,-0.459872317087445,-3.884072641490768,-1.6235277219749733,16.287944300704627,0.7849998474121094,1.1949295334363228,0.2827505111694322,-2.001148306444918,2.5666493287837824,-0.8591988976377394,1.4246999199766037,1.5595117172241117,58.52538612719581,8.9045232481186,1.141949408807175,12,-0.07500076293945312,-1.1650009155273438,-4.46250057220459,-2.7350006103515625,-0.31999969482421164,3,-0.07821303651894118,-1.309088008655907,37.83000183105469,1.4181885017928844,37.84000015258789,-1.7297433835431424,38.09000015258789,-0.07821303651894118 5587,2022-12-02,38.86999893188477,39.0099983215332,37.77999877929688,37.80500030517578,2762302.0,0.01847236995795809,-1.2062738845876353,-4.953478469154399,43.93354321532591,58.180889809311175,-0.7334675753655375,-0.9497213648926035,-4.403217476978163,-2.3114491744668584,17.283998437199596,1.229999542236321,1.1134311741219989,0.8202486038208079,-1.2116661502885222,2.852163357930138,-0.1957087732338536,1.8362059808754694,0.810623423797594,90.54057885471455,44.24161549533136,1.0159573770546646,12,-0.6000003814697337,-1.8699989318847727,-5.02874946594239,-3.4399986267089915,-1.2649993896484446,4,-0.07370717629270118,-1.1709367154641193,38.165000915527344,-1.309088008655907,37.83000183105469,1.4181885017928844,37.84000015258789,-0.07370717629270118 5588,2022-12-05,38.5,38.92499923706055,38.40999984741211,38.69499969482422,1584837.0,-0.00951888196686479,-1.7466634114583333,-0.18309854110028068,43.053791696824725,55.57828209216247,-0.33172727764117127,-0.3885712199111566,-3.842352445110606,-1.9321798758902773,17.848907656287988,0.5149993896484375,0.981683917214518,0.31624965667724325,-1.429906135896161,2.0624054492506474,-0.5568282396094588,1.1893275529639453,1.1376098841546565,65.5406432921877,23.02486604369919,0.8730778962867006,12,-0.23000144958496094,-1.5,-4.537500381469727,-3.5174999237060547,-0.9449996948242188,0,-0.05805196390523537,-1.2062738845876353,38.86999893188477,-1.1709367154641193,38.165000915527344,-1.309088008655907,37.83000183105469,-0.05805196390523537 5589,2022-12-06,38.540000915527344,38.77000045776367,38.09500122070313,38.375,2037768.0,0.0010389848188920858,1.1599975585937272,-0.8461598654094448,51.76475340126513,53.32499252493566,-0.3383290618629786,-0.2620435219436388,-3.698531648240575,-1.9769541040640703,18.961336739784148,0.6749992370605398,0.8180336365380683,0.24200057983398438,-1.2538754870247644,1.7378766466927331,-0.5059374535953935,0.9899386132633623,1.0554567465301545,65.05588754988187,24.743967527485324,0.7479380334293755,12,-0.2700023651123047,-1.5400009155273438,-4.57750129699707,-3.7500019073486257,-0.5600013732910156,1,-0.048261561135619746,-1.7466634114583333,38.5,-1.2062738845876353,38.86999893188477,-1.1709367154641193,38.165000915527344,-0.048261561135619746 5590,2022-12-07,38.20000076293945,38.810001373291016,38.17499923706055,38.44499969482422,2119122.0,-0.008822006863287601,-3.3050702804753467,-1.484833772599066,47.76117548897618,50.94760925786834,0.03602958515650556,0.2834807326133557,-3.188732925142581,-1.6550096771220808,20.14639909889344,0.6350021362304688,0.7160263934337365,-0.21924953460693075,-1.1344848615040988,0.6959857922902373,-0.6768671980555112,0.2383681288416497,1.3541477214628301,34.14651544332653,-7.486414656759216,0.45761766344858246,12,0.06999778747558594,-1.2000007629394531,-4.230001449584961,-3.6950016021728516,0.029998779296875,2,-0.032591594424590364,1.1599975585937272,38.540000915527344,-1.7466634114583333,38.5,-1.2062738845876353,38.86999893188477,-0.032591594424590364 5591,2022-12-08,37.85499954223633,38.28499984741211,37.67499923706055,38.22000122070313,2549242.0,-0.009031445387766457,1.4646542489654055,1.489809264305206,38.81396573139542,47.78524030393448,0.34084165367109165,0.6313152868373066,-2.6641250746485667,-1.3322495462158344,19.62379703593326,0.6100006103515625,0.560982575439084,-0.5455007553100586,-1.491895177212136,0.40089366659201886,-1.0186979662611009,-0.07230354435901631,1.6586659480638488,13.48317817363028,-26.777657951455225,0.4731972109510395,12,0.41499900817871094,-0.8549995422363281,-3.885000228881836,-3.9325008392333984,1.3100013732910156,3,-0.02311451619550875,-3.3050702804753467,38.20000076293945,1.1599975585937272,38.540000915527344,-1.7466634114583333,38.5,-0.02311451619550875 5592,2022-12-09,38.25500106811523,38.3849983215332,37.84500122070313,38.08000183105469,2041364.0,0.010566676283606968,1.4827809981495934,-0.47944775979011156,52.57143853637364,46.58812650831646,-0.07049164878763037,0.14461138520710648,-2.897123454844838,-1.7453663840485873,18.38370766328574,0.539997100830071,0.374483077821786,-0.08574924468994993,-0.8939589613454473,0.7224604719655474,-0.4898541030176986,0.31835561363779874,1.2189910879648806,46.40014648437443,2.6659031376831024,0.40410485832774745,12,0.014997482299811793,-1.1500015258788991,-3.9762511253356863,-4.332502365112298,1.80999755859375,4,-0.010717548973062763,1.4646542489654055,37.85499954223633,-3.3050702804753467,38.20000076293945,1.1599975585937272,38.540000915527344,-0.010717548973062763 5593,2022-12-12,37.974998474121094,38.16999816894531,37.525001525878906,38.08000183105469,2176414.0,-0.007319372269669389,3.526355240262348,-0.600021798365147,48.335551379082645,44.676742780295726,0.21398526576263066,0.33382991507677673,-2.4657247006436833,-1.4767277213697838,16.882708149877892,0.729999542236321,0.19586780412564053,-0.29725170135498047,-0.9675419981136315,0.37303859540367057,-0.632396849734306,0.03789344702434505,1.4601138144233516,35.01922192041086,-10.834531472192026,0.3351451483793252,12,0.29250144958496094,-0.7574996948242188,-3.569998264312744,-4.052499771118164,2.75,0,-0.009743224404259232,1.4827809981495934,38.25500106811523,1.4646542489654055,37.85499954223633,-3.3050702804753467,38.20000076293945,-0.009743224404259232 5594,2022-12-13,38.974998474121094,39.6349983215332,37.900001525878906,38.19499969482422,3044040.0,0.026333114948812186,-1.5328510647776887,-7.428322313449103,60.40769783012487,46.36225201687981,-0.6795454409141826,-0.7088120933605921,-3.3369829757647977,-2.4698578610337165,15.874115006917325,1.7349967956542969,0.061755678578272466,0.7067483901977525,0.055440308804833194,1.3580564715906718,0.3810943495012893,1.0324024308942157,-1.4499969482421875,68.72033887580159,19.364948266244113,0.32565404069646103,12,-0.39499855041503906,-1.7574996948242188,-4.569998264312744,-5.052499771118164,0.35500335693359375,1,-0.03643356573543355,3.526355240262348,37.974998474121094,1.4827809981495934,38.25500106811523,1.4646542489654055,37.85499954223633,-0.03643356573543355 5595,2022-12-14,38.90499877929688,38.90999984741211,38.53499984741211,38.86000061035156,2008290.0,-0.0017960153320003558,12.636287973366626,0.0576900504714673,56.427742524018804,49.22996220037636,-0.4928496569346734,-0.6330723052447809,-3.111738593189422,-2.3926070531393577,15.458143508940452,0.4399986267089844,-0.023587490144699075,0.6124986648559627,-0.09618739441398816,1.3211847241259136,0.2581556352209873,0.9668416944909382,-1.3799972534179759,65.40281275593347,14.918297202395578,0.3543430296349749,12,-0.3249988555908274,-1.4724998474121165,-4.4999985694885325,-5.069999694824219,0.9000015258788991,2,-0.023775845420480723,-1.5328510647776887,38.974998474121094,3.526355240262348,37.974998474121094,1.4827809981495934,38.25500106811523,-0.023775845420480723 5596,2022-12-15,36.084999084472656,38.150001525878906,36.084999084472656,38.0,5349459.0,-0.07248425095247335,-1.1566594821575837,-42.557307561878666,34.66107568616576,48.19968803046967,2.236237818437594,2.11583732575788,-0.16719036660867914,0.40626399449271844,14.883693264875417,2.819999694824226,-0.1769298491376503,-2.093500900268552,-3.306891486879344,-0.8801103136577595,-2.7001961935739516,-1.4868056069631521,3.549999237060547,0.0,-46.68813222087325,0.6066952933053978,12,1.7749996185302734,1.5249996185302734,-1.6799988746643066,-2.249999999999993,3.825000762939453,3,0.05944299604227132,12.636287973366626,38.90499877929688,-1.5328510647776887,38.974998474121094,3.526355240262348,37.974998474121094,0.05944299604227132 5597,2022-12-16,36.0099983215332,36.45000076293945,35.720001220703125,35.83000183105469,7870201.0,-0.0020784471343308075,-2.6500185967555816,-0.09399290048326116,35.22726164376584,47.330073580129806,2.0818080247501953,2.0871684144149185,0.07209609032334185,0.4400055413305637,14.102571564904503,0.7299995422363281,-0.1844473990805895,-2.0347515106201186,-3.562155785497879,-0.5073472357423583,-2.798453648058995,-1.271049373181242,3.5540000152587865,7.407338839882957,-37.691696584226946,0.7637021374388787,12,1.667501449584961,1.7575016021728516,-0.7299981117248535,-2.0574989318847656,3.9550018310546875,4,0.08761462763266836,-1.1566594821575837,36.084999084472656,12.636287973366626,38.90499877929688,-1.5328510647776887,38.974998474121094,0.08761462763266836 5598,2022-12-19,34.814998626708984,36.05500030517578,34.720001220703125,36.0,4583791.0,-0.033185219398070176,1.0617714896738217,-6.583469322878034,31.05822608230382,45.02934832246744,3.0163175876888033,3.1889115863416606,1.3736541340739024,1.5787140593364057,13.936267213585623,1.3349990844726562,-0.19685660227253976,-3.066751098632814,-5.16840834815298,-0.9650938491126482,-4.1175797233929,-2.0159224738727275,4.5952398254394495,1.9328069591295498,-43.495613724647185,1.050828624760084,12,2.3625011444091797,2.4525012969970703,1.1875014305114746,-0.1399993896484375,4.725002288818359,0,0.150797076176598,-2.6500185967555816,36.0099983215332,-1.1566594821575837,36.084999084472656,12.636287973366626,38.90499877929688,0.150797076176598 5599,2022-12-20,34.59999847412109,34.810001373291016,34.084999084472656,34.294998168945305,2931570.0,-0.006175503692909978,-1.000010523324989,-0.25738392549599054,30.280815664940178,43.08708611979677,2.920807883664338,3.2973109786002226,1.6949113173513837,1.7440639708038432,14.04298995286504,0.7299995422363281,-0.33170057030218913,-3.1067512512207074,-5.6651361830511675,-0.5483663193902473,-4.3859437171359374,-1.8275587853054773,4.528825744140626,10.67356079203366,-35.57991052403455,1.2791924659152283,12,2.260000228881843,2.282501220703132,1.472501277923591,0.14500045776367898,4.98500061035157,1,0.17702312919410024,1.0617714896738217,34.814998626708984,-2.6500185967555816,36.0099983215332,-1.1566594821575837,36.084999084472656,0.17702312919410024 5600,2022-12-21,35.470001220703125,35.5099983215332,34.80500030517578,34.80500030517578,1950355.0,0.025144589160394082,-1.1202918669618989,2.180328688996173,34.55588647818654,42.61396620277357,1.8135436469829074,2.348040059340306,0.9376630635409384,0.8181082815722647,14.066142254392325,0.9099998474121165,-0.4304577848148128,-2.1099985122680636,-4.850844049514144,0.6308470249780171,-3.4804212808911004,-0.7395757436450268,3.255316986855462,34.07137280221018,-10.19067841887572,1.3704227686230392,12,1.3899974822998047,1.3899974822998047,0.8774986267089844,-0.7250022888183594,4.529998779296875,2,0.10882437207525553,-1.000010523324989,34.59999847412109,1.0617714896738217,34.814998626708984,-2.6500185967555816,36.0099983215332,0.10882437207525553 5601,2022-12-22,34.77000045776367,35.61000061035156,34.59999847412109,35.3650016784668,1988815.0,-0.019735008143469623,-1.16042038954573,-0.8947374459346282,26.49085829726434,39.71612395398364,2.2684710329524975,2.9163973331390594,1.736227197236957,1.4510508495985022,13.933170843407702,1.0100021362304759,-0.6090650270581932,-2.6314992904663086,-5.617937518549475,0.3549389376168577,-4.124718404507888,-1.138280176424729,3.5840922199480403,28.96409670774923,-9.053908788711215,1.4932191140415831,12,2.089998245239258,2.089998245239258,1.6299991607666016,-0.02500152587890625,4.544998168945305,3,0.14480873687442997,-1.1202918669618989,35.470001220703125,-1.000010523324989,34.59999847412109,1.0617714896738217,34.814998626708984,0.14480873687442997 5602,2022-12-23,35.05500030517578,35.27000045776367,34.77000045776367,34.880001068115234,1228483.0,0.00819671681506895,-1.5316426357113195,-0.2941157613991896,30.052137818428577,37.68463355835541,1.6559568862603982,2.505878337506253,1.539015646349121,1.0709090736412605,13.793013492144285,0.5,-0.7575504112771441,-2.1852495193481474,-5.316707275023639,0.9462082363273439,-3.7509783971858965,-0.6195206415103982,2.957564885076806,49.23861013430824,14.094707391474152,1.565728877837746,12,1.8049983978271484,1.8049983978271484,1.4012489318847656,-0.3100013732910156,4.325000762939446,4,0.13849663386023425,-1.16042038954573,34.77000045776367,-1.1202918669618989,35.470001220703125,-1.000010523324989,34.59999847412109,0.13849663386023425 5603,2022-12-27,35.165000915527344,35.71500015258789,35.09999847412109,35.45500183105469,971165.0,0.0031379435000409295,-1.9285389911172623,-1.6571553133514987,30.6146103842038,34.37429050880863,1.2353505189989065,2.2825352249367796,1.5076411092744948,0.883563031187137,13.750332790787448,0.6599998474121094,-0.8528701507692773,-1.9289989471435547,-5.1648322928753245,1.3068343985882152,-3.546915620009443,-0.3110822742776662,2.533358986262847,66.25773762857042,33.45592007480248,1.6179166728658856,12,1.332498550415039,1.694997787475586,1.5612478256225586,-0.4200019836425781,5.180000305175788,1,0.13649933490947452,-1.5316426357113195,35.05500030517578,-1.16042038954573,34.77000045776367,-1.1202918669618989,35.470001220703125,0.13649933490947452 5604,2022-12-28,35.139999389648445,35.36999893188477,35.044998168945305,35.115001678466804,1340742.0,-0.0007109775409634977,-2.93929025546129,-0.08619873194601563,31.76402013102721,31.633876909587343,0.7366117340991494,2.2080984331035935,1.5884208469966339,0.8437009235704593,14.081953220062577,0.32500076293946734,-1.0600953992650517,-1.819000434875484,-5.147743964432031,1.5097430946810633,-3.4833721996537577,-0.15462867009721037,2.2692916467563435,48.43050247869514,15.146148852516994,1.6643717647782719,12,0.9775009155273366,1.719999313354485,1.719999313354485,-0.395000457763679,7.6199989318847585,2,0.12521347758403922,-1.9285389911172623,35.165000915527344,-1.5316426357113195,35.05500030517578,-1.16042038954573,34.77000045776367,0.12521347758403922 5605,2022-12-29,35.5,35.55500030517578,34.884998321533196,34.950000762939446,1236137.0,0.010244752891418685,1.030309510736085,22.001983824202938,35.9905016195991,31.781590902191045,-0.17565359473520914,1.7545463031566157,1.290982360351137,0.4088550435190541,14.280336845197617,0.6700019836425852,-1.2405969500957355,-1.3424997329711914,-4.705804017447051,2.0208045515046678,-3.024151875209121,0.3391524092667382,1.6433476802502156,80.71750413115709,43.0724876766332,1.681652142237928,12,-0.2325000762939453,1.3599987030029297,1.5699987411499023,-0.7550010681152344,7.290000915527344,3,0.11507039674570874,-2.93929025546129,35.139999389648445,-1.9285389911172623,35.165000915527344,-1.5316426357113195,35.05500030517578,0.11507039674570874 5606,2022-12-30,35.18000030517578,35.54499816894531,35.18000030517578,35.29999923706055,1082890.0,-0.009014075910541375,-5.083351877165654,-0.21818017880550977,31.531545567142985,31.37095578256628,0.002762259372367737,1.9388573178812152,1.6630561696590718,0.6501912937323482,14.230980154889107,0.36499786376953125,-1.6002391364272626,-1.513249397277832,-4.894327025544676,1.8678282309890122,-3.2037882114112506,0.17728941685558652,1.7186794874122313,43.38624125041377,6.565777549247507,1.6905388141334208,12,-0.1100006103515625,1.6799983978271484,2.4399986267089844,-0.4350013732910156,6.7649993896484375,4,0.13700965471893656,1.030309510736085,35.5,-2.93929025546129,35.139999389648445,-1.9285389911172623,35.165000915527344,0.13700965471893656 5607,2023-01-02,36.005001068115234,36.084999084472656,35.29999923706055,35.400001525878906,1398838.0,0.0234508458153162,1.052299054049337,-5.041707728009664,38.89517503512572,32.241727888435385,-0.919742678508797,0.9362130475014254,0.91529684667249,-0.24053255624262704,13.669467359181809,0.904998779296875,-1.9462569332434967,-0.5449987411499038,-3.7772554563521936,2.687257974052386,-2.1611270987510522,1.0711296164512447,0.6685842678235474,93.33350287532627,53.96011088982492,1.616128357601145,1,-0.9200019836425781,0.8549976348876953,1.6149978637695312,-1.2600021362304688,5.564998626708984,0,0.09193160562144698,-5.083351877165654,35.18000030517578,1.030309510736085,35.5,-2.93929025546129,35.139999389648445,0.09193160562144698 5608,2023-01-03,36.26499938964844,36.70500183105469,36.03499984741211,36.09000015258789,2467185.0,0.007221172443276247,-3.7017708235735034,0.28925515615049463,33.333348973739135,32.58089825607971,-1.0643565907759793,0.5272197107399066,0.720067660640666,-0.5705986565325034,13.011200425040595,0.7000007629394531,-1.9231200318580832,-0.17325038909912394,-3.2734883971274016,2.9269876189291537,-1.7233693931132592,1.3768686149150113,-2.1800003051757812,75.82408829959158,38.50380026268369,1.5501190040141382,1,-0.6124992370605469,0.5949993133544922,1.3212499618530273,-1.5200004577636719,5.145000457763672,1,0.08589553924977977,1.052299054049337,36.005001068115234,-5.083351877165654,35.18000030517578,1.030309510736085,35.5,0.08589553924977977 5609,2023-01-04,36.68000030517578,37.10499954223633,36.435001373291016,36.44499969482422,2961554.0,0.011443566041967168,-4.254944200101726,1.342866485013624,36.87317479807998,32.83837473606787,-1.2888134980530666,-0.03612464874758814,0.3464958994576648,-1.0614700620576514,12.80785510144752,0.8400001525878906,-1.8929610638081797,0.33475055694579936,-2.60759419254466,3.2770953064362587,-1.1364218177994303,1.805922931691029,-2.5426011657714866,80.85590074919244,45.1427121654249,1.4711723747452283,1,-0.8275012969970703,0.17999839782714844,0.9937496185302734,-1.9350013732910156,5.025001525878906,2,0.09991823568796954,-3.7017708235735034,36.26499938964844,1.052299054049337,36.005001068115234,-5.083351877165654,35.18000030517578,0.09991823568796954 5610,2023-01-05,36.95500183105469,37.14500045776367,36.30500030517578,36.584999084472656,2231119.0,0.007497315256022485,1.2400004069010417,1.574475683397182,57.33559513057441,36.26556771754676,-1.4874349927547428,-0.43129336348388136,0.09763054562804285,-1.3988192947690337,12.511695956688296,0.8400001525878906,-1.7010446659603033,0.6720020294189482,-2.155561925908927,3.4995659847468232,-0.7417799482449894,2.0857840070828857,-2.6988986755371087,90.33085944249126,48.03060540782262,1.4137819776639369,1,-0.9975013732910156,-0.09500312805175781,0.7324981689453125,-2.210002899169922,3.9949989318847656,3,0.15708283595863226,-4.254944200101726,36.68000030517578,-3.7017708235735034,36.26499938964844,1.052299054049337,36.005001068115234,0.15708283595863226 5611,2023-01-06,36.97999954223633,37.19499969482422,35.900001525878906,37.11000061035156,2982476.0,0.000676436475254949,7.633343082028915,-0.35135162999773184,58.24830285038095,39.39847494331925,-1.3030013680392116,-0.5535877064174741,0.09492384001658394,-1.4858539732918103,12.638411777154374,1.2949981689453125,-1.4626856833701964,0.7407497406005845,-2.0104472938374585,3.4919467750386275,-0.6348487766184405,2.1163482578196096,-2.550562548583983,88.65434825057422,40.20786147907282,1.3755985172190215,1,-0.9400005340576172,-0.12000083923339844,0.7075004577636719,-2.2350006103515625,3.8800010681152344,4,0.1571119914875927,1.2400004069010417,36.95500183105469,-4.254944200101726,36.68000030517578,-3.7017708235735034,36.26499938964844,0.1571119914875927 5612,2023-01-09,37.84500122070313,37.93000030517578,37.13000106811523,37.22000122070313,2495217.0,0.023391067852200687,1.0125813324120996,-4.807652806713812,77.29728689443476,44.585439000011576,-1.9340028702637824,-1.5292878412905466,-0.7140646259889465,-2.4003492690348978,12.9087054506149,0.9500007629394531,-1.2855249558710682,1.6262514114379982,-1.06720787039378,4.319710693269776,0.27952177052210914,2.9729810523538873,-3.1943192109570404,95.81285046377762,39.769088636854704,1.3467296409158906,1,-1.43750190734864,-0.9850025177002024,-0.3000011444091868,-3.1000022888183665,3.1749992370605398,0,0.10833659246596028,7.633343082028915,36.97999954223633,1.2400004069010417,36.95500183105469,-4.254944200101726,36.68000030517578,0.10833659246596028 5613,2023-01-10,37.60499954223633,37.70000076293945,37.20500183105469,37.599998474121094,1990963.0,-0.006341700904359038,4.076820751579647,0.008001708984375,76.95064165506297,49.60617472490444,-1.465613862573548,-1.389676237803414,-0.42919383212701234,-2.189465095097354,13.56332860102759,0.6399993896484446,-0.9557880010935236,1.4047496795654268,-1.2426072059887119,4.052106565119566,0.08107123678835393,2.7284281223424998,-2.6263857029472675,83.99010057276868,21.289952236479408,1.3236784427770696,1,-1.197500228881836,-0.7450008392333984,0.029999732971191406,-2.8600006103515625,3.650001525878899,1,0.10543811197589759,1.0125813324120996,37.84500122070313,7.633343082028915,36.97999954223633,1.2400004069010417,36.95500183105469,0.10543811197589759 5614,2023-01-11,37.55500030517578,37.709999084472656,36.97999954223633,37.59500122070313,2543603.0,-0.00132959015208578,4.407471248127949,-7.998474446988453,71.92425808025055,53.598814331643496,-1.1588909297606875,-1.5299559099957207,-0.3301128551154733,-2.1605474374188276,12.838851467584417,0.7299995422363281,-0.665889159500523,1.4257503509521499,-0.9727433404832482,3.824244042387548,0.2265035052344544,2.6249971966698453,-2.281247819298045,81.52708248771027,14.577459489334913,1.1992468457176981,1,-1.0,-0.6950016021728516,0.07999897003173828,-2.8100013732910156,3.595001220703125,2,0.10264943445374008,4.076820751579647,37.60499954223633,1.0125813324120996,37.84500122070313,7.633343082028915,36.97999954223633,0.10264943445374008 5615,2023-01-12,37.97999954223633,38.33000183105469,37.41999816894531,37.709999084472656,2425977.0,0.011316715047449355,-1.1411793217037738,-6.749856952125446,85.82585579433348,59.631515467997986,-1.3355549089399048,-2.1373921324635745,-0.6810594864375332,-2.602375034798442,12.273605895325431,0.910003662109375,-0.35541778854818773,1.8969995498657255,-0.3036404651977449,4.097639564929196,0.7966795423339903,2.9973195573974607,-2.44062227442879,85.59661543774823,13.270276833341214,1.1003200075317368,1,-1.164999008178711,-1.1200008392333984,-0.3450002670288086,-3.2350006103515625,2.6199989318847656,3,0.09807799720155086,4.407471248127949,37.55500030517578,4.076820751579647,37.60499954223633,1.0125813324120996,37.84500122070313,0.09807799720155086 5616,2023-01-13,38.22999954223633,38.584999084472656,37.75,38.08000183105469,2381082.0,0.006582411875018179,-1.0617226390125132,0.5555461365659305,85.71424893433148,64.83363479013195,-1.237556713539071,-2.338342630168256,-0.8275906165014533,-2.8750258784599083,12.654381648721023,0.8349990844726562,-0.0313910575848908,2.0397495269775376,-0.3612559634076149,4.44075501736269,0.8392467817849649,3.2402522721701104,-2.355747326839129,77.88164215039656,2.5260177717672434,1.2005027451925758,1,-0.9874992370605469,-1.3700008392333984,-0.5950002670288086,-3.4850006103515625,2.670001983642578,4,0.07114834562574557,-1.1411793217037738,37.97999954223633,4.407471248127949,37.55500030517578,4.076820751579647,37.60499954223633,0.07114834562574557 5617,2023-01-16,39.165000915527344,39.165000915527344,38.22000122070313,38.560001373291016,1838299.0,0.024457268754555672,2.1239682970043336,4.033391826250604,87.95063336952587,70.90222194521938,-1.8742728876454748,-3.1883271483306714,-1.6814255812083019,-3.8120627629249526,12.953122927275853,0.9449996948242116,0.2709671129601219,2.8170007705688462,0.07543455818366596,5.5585669829540265,1.446217664376256,4.187783876761436,-2.9112441384595797,100.0,22.523059647227655,1.3707831061925886,1,-1.6324996948242188,-2.305002212524414,-1.5300016403198242,-4.420001983642578,1.05999755859375,0,0.04327842857657682,-1.0617226390125132,38.22999954223633,-1.1411793217037738,37.97999954223633,4.407471248127949,37.55500030517578,0.04327842857657682 5618,2023-01-17,40.06499862670898,40.1150016784668,38.98500061035156,39.0,3078264.0,0.022979642286305113,-1.0639337808790894,1.7603296405354334,90.07322107550233,76.81333819826631,-2.434576230186316,-3.873434444478441,-2.4977967079872982,-4.701697978300139,12.827995909407036,1.1300010681152344,0.6953491855173795,3.454498481750484,0.3496723837770759,6.559324579723892,1.9020854327637764,5.006911530737192,-3.345442787487677,98.40500741036358,16.541147699272116,1.5524130489867052,1,-2.0574970245361257,-2.9649982452392507,-2.3774995803832937,-5.107499122619622,0.39000320434571023,1,0.02383631258676866,2.1239682970043336,39.165000915527344,-1.0617226390125132,38.22999954223633,-1.1411793217037738,37.97999954223633,0.02383631258676866 5619,2023-01-18,40.724998474121094,41.084999084472656,40.150001525878906,40.16999816894531,3133924.0,0.016473227755763098,-2.1428827881570007,0.5211277190946475,90.53528876283049,80.50219304629476,-2.7496022058488023,-4.269960048578255,-3.0788000560437396,-5.355535540844471,12.515704236506075,1.020000457763679,1.0398325672180277,3.808248329162595,0.3502008879835188,7.266295770341671,2.079224608573057,5.537272049752133,-3.3942623838356027,90.17733914263529,7.831041960081635,1.7290237205895396,1,-2.2324981689453125,-3.1399993896484375,-2.982499122619629,-5.579998970031738,0.09000015258788352,2,0.01301418327445547,-1.0639337808790894,40.06499862670898,2.1239682970043336,39.165000915527344,-1.0617226390125132,38.22999954223633,0.01301418327445547 5620,2023-01-19,39.33000183105469,40.39500045776367,39.16999816894531,40.39500045776367,3739418.0,-0.03425406250052687,1.300476748226074,-1.9189153893738402,77.59310756943813,82.65161579285666,-1.0977199223376957,-2.7098921816138386,-1.6039139724346114,-3.953883467472835,12.461866089702202,1.5550003051757812,1.407204013308636,2.2202516555786147,-1.3275173547590313,5.768020665916261,0.4463671504097917,3.9941361607474377,-1.2484131419317634,47.37637975407492,-38.24995302415175,1.7738845051688235,1,-0.2975025177001953,-1.7450027465820312,-1.4312524795532227,-4.185002326965332,0.5549964904785156,3,0.046275098146249194,-2.1428827881570007,40.724998474121094,-1.0639337808790894,40.06499862670898,2.1239682970043336,39.165000915527344,0.046275098146249194 5621,2023-01-20,39.80500030517578,40.16999816894531,39.56499862670898,39.82500076293945,2793634.0,0.01207725532689996,-1.4199797059653376,0.018779796764129622,76.49931819548179,82.5629526040841,-1.2626292789799791,-2.9390257640476136,-2.0710003673912354,-4.407181992064075,12.272320485280112,0.839996337890625,1.753075788188319,2.443500137329103,-1.1197344033899768,6.006734678048183,0.6618828669695631,4.225117407688643,-1.1227295369829093,55.32287142396819,-28.11702376839647,1.7816172703595412,1,-0.7725009918212891,-2.220001220703125,-1.798750877380371,-4.660000801086426,0.3600006103515625,4,0.01997231912700026,1.300476748226074,39.33000183105469,-2.1428827881570007,40.724998474121094,-1.0639337808790894,40.06499862670898,0.01997231912700026 5622,2023-01-23,39.90999984741211,40.2400016784668,39.625,40.04999923706055,1447162.0,0.0026378480450024444,1.365371636491681,6.999809269502194,75.98006241642594,82.45511046645777,-1.166582981996335,-2.805490595256117,-2.2060348997696906,-4.505138808223279,12.089557175813626,0.6150016784667969,1.9129436178337471,2.3057497024536104,-1.2573772458237045,5.868876650730925,0.524186228314953,4.087313176592268,-0.7471834159632778,44.047614722562315,-38.68857942343284,1.7815634741386586,1,-0.8775005340576172,-2.325000762939453,-2.1750011444091797,-4.765000343322754,0.20999908447266336,0,0.024805855230565443,-1.4199797059653376,39.80500030517578,1.300476748226074,39.33000183105469,-2.1428827881570007,40.724998474121094,0.024805855230565443 5623,2023-01-24,39.96500015258789,40.685001373291016,39.76499938964844,40.11000061035156,2292493.0,0.0013781083785031623,-2.3761417802322407,1.0357220708446866,74.6807087374689,82.76138276170425,-0.9516927445302201,-2.616603610507809,-2.287665376210896,-4.536897620958705,12.439101282459978,0.9200019836425781,2.086540756603,2.1207500457763686,-1.3969227494188985,5.638422840971636,0.36191364817873506,3.879586443374002,-0.41774719053429266,41.51444405046952,-39.74694147949644,1.758836397597632,1,-0.7125015258789062,-2.3800010681152344,-2.2425003051757812,-4.820000648498535,0.4350013732910156,1,0.006505650457663492,1.365371636491681,39.90999984741211,-1.4199797059653376,39.80500030517578,1.300476748226074,39.33000183105469,0.006505650457663492 5624,2023-01-25,39.540000915527344,40.19499969482422,39.3650016784668,40.07500076293945,1926688.0,-0.010634285886097383,1.1419366906049881,3.689642471916024,68.99340093100011,80.89110999911166,-0.24083663209607664,-1.9447754207742705,-1.885434868492176,-4.0937663807093045,12.604252855911701,0.8299980163574219,2.0722458214994077,1.4757507324218722,-1.8762699366944275,4.827771401538172,-0.2002596021362777,3.151761066980022,1.5449981689453125,24.422571881082416,-53.39102421614656,1.6760103345581499,1,-0.12250137329101562,-1.9550018310546875,-2.3175010681152344,-4.395001411437988,0.875,2,0.023141145532144414,-2.3761417802322407,39.96500015258789,1.365371636491681,39.90999984741211,-1.4199797059653376,39.80500030517578,0.023141145532144414 5625,2023-01-26,39.584999084472656,40.099998474121094,39.45000076293945,40.0,2733274.0,0.0011380416768691504,1.1138210373531492,0.7757028670845009,69.08426493085187,79.04333399872505,-0.03824504186496824,-1.7581873676075759,-1.9326771772349929,-4.118669906011199,12.965632194500925,0.6499977111816406,2.088359300231218,1.3164989471435575,-1.8714434525479575,4.504441346835073,-0.27747225270219644,2.9104701469893115,1.465600051879882,16.666474005144064,-57.306561568810025,1.593971199845756,1,0.06750106811523438,-1.7425003051757812,-2.713749885559082,-4.439999580383301,1.795001983642571,3,0.03107236505453881,1.1419366906049881,39.540000915527344,-2.3761417802322407,39.96500015258789,1.365371636491681,39.90999984741211,0.03107236505453881 5626,2023-01-27,40.0,40.09500122070313,39.45500183105469,39.70000076293945,3007833.0,0.010483792475067366,1.6122334586729103,-0.7228881331004688,66.90197143790616,76.70459378410062,-0.19642359551033906,-1.8904979684178471,-2.3433731824435924,-4.50568983562043,13.346540921594514,0.6399993896484446,2.189781101076285,1.490499877929686,-1.432072177501226,4.413071933360598,0.02921385021422651,2.9517859056451456,1.0168871871948255,48.10594457127995,-22.150078184663272,1.4612860277154573,1,0.034999847412109375,-2.157501220703125,-3.1400012969970703,-4.305000305175788,1.5800018310546875,4,-0.0028750419616698775,1.1138210373531492,39.584999084472656,1.1419366906049881,39.540000915527344,-2.3761417802322407,39.96500015258789,-0.0028750419616698775 5627,2023-01-30,39.31499862670898,40.11999893188477,39.09500122070313,40.0099983215332,3391732.0,-0.017125034332275524,1.2404299138671055,-2.3166715410144816,62.53666476490916,73.64497641625695,0.572273169076901,-0.9958637948730171,-1.6722540416277312,-3.811495608154196,14.15050259151586,1.0249977111816406,2.187012985169062,0.6399986267089801,-2.051128641652035,3.331125895069995,-0.7055650074715274,1.9855622608894876,1.668850850311287,13.83631351530234,-52.42356554212877,1.3455636341805084,1,0.7750015258789134,-1.3874988555908132,-2.4549999237060476,-3.6199989318847656,1.5250015258789134,0,0.021620305697808373,1.6122334586729103,40.0,1.1138210373531492,39.584999084472656,1.1419366906049881,39.540000915527344,0.021620305697808373 5628,2023-01-31,39.38000106811523,39.43000030517578,38.6349983215332,39.29499816894531,3200061.0,0.0016533751412137754,7.594552240344764,-0.12230638344584176,63.35041716129393,70.62443512719732,0.44687959240677344,-0.8596050080408375,-1.7310044514748952,-3.8860742642256767,14.999478413706552,0.7950019836425781,2.1786999050369786,0.549250984191886,-1.9047060853189208,3.003208053702693,-0.6777275505635174,1.7762295189472894,1.5282944786523487,47.75654427857001,-15.887558370123351,1.2269785347554027,1,0.2799987792968821,-1.3950023651122976,-2.5200023651122976,-3.6850013732910156,1.43499755859375,1,0.018791209845057555,1.2404299138671055,39.31499862670898,1.6122334586729103,40.0,1.1138210373531492,39.584999084472656,0.018791209845057555 5629,2023-02-01,40.34500122070313,40.61999893188477,39.41999816894531,39.45500183105469,2869676.0,0.024504827994259237,-1.4999841055392344,10.470223937531811,66.03391797801802,69.34008072815065,-0.6455815446855908,-1.6189591650116668,-2.6792161573129576,-4.844358609085212,15.882668091358473,1.2399978637695455,2.0778918784197415,1.3310010910034222,-0.9905079680798465,3.652510150086691,0.17024656146178785,2.4917556205450566,0.42689649255038375,86.14621528338297,24.23471018953775,1.1607545295416346,2,-0.6850013732910227,-2.3600025177002024,-3.666252136230476,-4.110002517700202,1.1100006103515554,2,0.0013632495603335126,7.594552240344764,39.38000106811523,1.2404299138671055,39.31499862670898,1.6122334586729103,40.0,0.0013632495603335126 5630,2023-02-02,42.7599983215332,42.95000076293945,40.875,40.93000030517578,4758801.0,0.05985864488190451,-1.1391775585526949,2.0561789565724116,73.74214867573127,69.03372855928949,-2.8193519272333845,-3.7700546897600233,-5.045953673802231,-7.2261540670288795,17.431027745183485,2.604999542236321,1.9109501940700042,3.4557483673095675,0.791845424322851,6.119651310296284,2.1237968958162057,4.787699838802929,-4.125,95.59670141590166,34.23036167703437,1.3319514714933594,2,-1.967498779296875,-3.842498779296875,-6.271248817443848,-6.4724998474121165,-1.875,3,-0.0548409143604891,-1.4999841055392344,40.34500122070313,7.594552240344764,39.38000106811523,1.2404299138671055,39.31499862670898,-0.0548409143604891 5631,2023-02-03,42.790000915527344,42.8849983215332,42.20000076293945,42.59500122070313,2731046.0,0.0007016509628587908,2.5584796480519993,0.10655732579008748,70.99016969339266,68.479296034508,-2.66126402637466,-3.5231000358638624,-5.037152716659719,-7.217733205243668,19.468732484279695,0.68499755859375,1.672165761239178,3.1952508926391587,0.3383731816229627,6.052128603655355,1.7668120371310607,4.623689748147257,-4.068702545166019,96.29201026917691,38.16795257994775,1.4284388555080985,2,-1.9975013732910156,-3.7250003814697266,-6.726251602172852,-6.260002136230469,-2.4300003051757812,4,-0.03295161994026663,-1.1391775585526949,42.7599983215332,-1.4999841055392344,40.34500122070313,7.594552240344764,39.38000106811523,-0.03295161994026663 5632,2023-02-06,41.94499969482422,42.63999938964844,41.77999877929688,41.95500183105469,2220929.0,-0.019747632685758965,-4.058768091551836,-0.05129308658398403,60.9557197130529,66.95429725401733,-1.6731955180195754,-2.482465369719854,-4.160432568128101,-6.3012294591929034,20.77647927647884,1.0100021362304616,1.5830955676530394,2.145249748229979,-0.7707629219424845,5.061262418402443,0.6872434131437473,3.603256083316211,-3.139127276611333,76.70914253787289,22.70214308249598,1.4580063350862318,2,-1.1525001525878906,-2.8199996948242188,-5.9800004959106445,-5.415000915527344,-0.7449989318847656,0,-0.008701820632378454,2.5584796480519993,42.790000915527344,-1.1391775585526949,42.7599983215332,-1.4999841055392344,40.34500122070313,-0.008701820632378454 5633,2023-02-07,41.56999969482422,42.02999877929688,41.56999969482422,41.90499877929688,1812957.0,-0.008940279001748874,-1.746270696212664,33.49275362318912,55.09343825937555,65.40985695717016,-1.1695774475332783,-1.8922010648708891,-3.751292036746193,-5.8586565213524935,22.073537788970015,0.45999908447266336,1.4750822511338129,1.5719997406005888,-1.2534731313480876,4.397472612549265,0.1592633046262506,2.984736176574927,-2.6812447097168004,60.90651405007084,11.000806356155508,1.4127364359743395,2,-0.7775001525878906,-2.144998550415039,-5.597500801086426,-5.040000915527344,-1.9300003051757812,1,-0.017560730035973915,-4.058768091551836,41.94499969482422,2.5584796480519993,42.790000915527344,-1.1391775585526949,42.7599983215332,-0.017560730035973915 5634,2023-02-08,41.40999984741211,41.86000061035156,41.185001373291016,41.56999969482422,2816533.0,-0.0038489258741088994,-1.2131238782542353,0.4776127900885822,64.73086127310361,64.92614543964258,-0.8006160242420037,-1.5057888684301162,-3.5502474860839186,-5.623983239802229,23.535213036519032,0.6749992370605469,1.366571741158225,1.219249916076663,-1.4246350186218066,3.8631348507751326,-0.10269255127256827,2.5411923834258943,-2.440019946748052,25.783115696508315,-23.43283906439874,1.3219424673492335,2,-0.6175003051757812,-1.9849987030029297,-5.153750419616699,-4.880001068115234,-1.2449989318847656,2,-0.014368539553141657,-1.746270696212664,41.56999969482422,-4.058768091551836,41.94499969482422,2.5584796480519993,42.790000915527344,-0.014368539553141657 5635,2023-02-09,41.70500183105469,42.25,41.56499862670898,41.56999969482422,2207244.0,0.0071239310487709595,-8.448016415867846,-0.8437641561166345,63.80814082432885,64.58238648257844,-0.8529695075961499,-1.5888768896768042,-3.7996082396845168,-5.8318587997598215,24.594747453115584,0.8400001525878906,1.2856439721703197,1.3280017852783175,-1.1815532301299783,3.837556800686613,0.0732242775741696,2.5827792929824653,-2.6554215131451215,30.588317132060567,-17.117575759300664,1.254777507704146,2,-0.9125022888183594,-2.280000686645508,-5.348752975463867,-4.770002365112305,-1.1750030517578054,3,-0.0059944848105447646,-1.2131238782542353,41.40999984741211,-1.746270696212664,41.56999969482422,-4.058768091551836,41.94499969482422,-0.0059944848105447646 5636,2023-02-10,40.95000076293945,41.53499984741211,40.76499938964844,41.24499893188477,3443563.0,-0.01810336973904747,-1.3157876621961153,-2.185137044362867,56.90571069320031,63.95672491905523,0.056949584283174204,-0.6531386987559458,-3.0175977706638406,-4.975992558275337,25.1947041742123,0.94000244140625,1.2671777447226305,0.43700065612792827,-1.8692226685491846,2.743223980805041,-0.7161110062106246,1.5901123184664812,-1.8224120361292862,9.866739908854166,-36.71968856426445,1.153111662338556,2,-0.157501220703125,-1.5249996185302734,-4.541251182556152,-4.000001907348633,0.23999786376952414,4,-0.001587361176927704,-8.448016415867846,41.70500183105469,-1.2131238782542353,41.40999984741211,-1.746270696212664,41.56999969482422,-0.001587361176927704 5637,2023-02-13,40.86000061035156,40.99499893188477,40.560001373291016,40.95000076293945,1739405.0,-0.0021978058830548486,3.833400445056389,0.3050871566751077,55.915398001433076,63.13061167907069,0.43488892489105524,-0.45286091122167704,-2.923804821896127,-4.764907137235596,25.276350287603073,0.4349975585937571,1.2497642559928437,0.26225051879882955,-1.9583857078185005,2.4828867454161596,-0.8480675945098355,1.3725686321074946,-1.6559636428188114,17.751448570390252,-28.258905871035502,1.1103181133086648,2,0.3249988555908203,-0.8950004577636719,-4.410001754760742,-3.910001754760742,0.93499755859375,0,-0.012236906327243835,-1.3157876621961153,40.95000076293945,-8.448016415867846,41.70500183105469,-1.2131238782542353,41.40999984741211,-0.012236906327243835 5638,2023-02-14,41.02000045776367,41.3650016784668,40.67499923706055,41.03499984741211,2821355.0,0.0039158062903106305,1.044442435065669,0.16665960242444794,60.13697363106058,62.47539564051986,0.5945062282071163,-0.5667010712019973,-3.0661464653085844,-4.7989476268271645,24.767748779821176,0.69000244140625,1.2401718629427592,0.3745002746582031,-1.8389604482200141,2.5879609975364204,-0.732230086780902,1.4812306360973082,-1.741044214322784,27.21890285605939,-20.633102626865675,1.1067303614391082,2,0.7350006103515625,-1.0550003051757812,-4.386251449584961,-4.070001602172852,1.1149978637695312,1,0.004388110754925956,3.833400445056389,40.86000061035156,-1.3157876621961153,40.95000076293945,-8.448016415867846,41.70500183105469,0.004388110754925956 5639,2023-02-15,41.25500106811523,41.3650016784668,40.88000106811523,41.084999084472656,1675384.0,0.005728927540932682,1.4871621819889445,-11.333926754831673,61.148196984814,61.07606767486239,0.5611777832668565,-0.8010284893871145,-3.2816836164810397,-4.9110119284821465,23.6356924136272,0.4850006103515696,1.3266153087589174,0.5830007553100529,-1.6470955833577676,2.8130970939778734,-0.5320474140238574,1.6980489246439632,-1.902623934284371,41.124275714804455,-10.231620221599911,1.1150481693339098,2,0.4674987792968821,-1.2900009155273366,-4.621252059936516,-4.305002212524407,1.4099998474121165,2,-0.03914680976011364,1.044442435065669,41.02000045776367,3.833400445056389,40.86000061035156,-1.3157876621961153,40.95000076293945,-0.03914680976011364 5640,2023-02-16,41.150001525878906,41.625,40.79999923706055,41.58000183105469,1883205.0,-0.0025451348810525687,2.1731003418577695,-2.529384045775939,58.008358321875086,59.63364418913821,0.4624095938856385,-0.5825560038744086,-3.1470785264621597,-4.689304449901869,23.60968072361706,0.8250007629394531,1.4153934479226038,0.3870012283325224,-1.7594877662809907,2.5334902229460354,-0.6862432689742306,1.4602457256392753,-1.7256719194658814,55.39914679618745,3.4821133396208523,1.073244497306756,2,0.4499988555908203,-0.9650020599365234,-4.442502021789551,-4.200002670288086,0.289997100830071,3,-0.023936830469668435,1.4871621819889445,41.25500106811523,1.044442435065669,41.02000045776367,3.833400445056389,40.86000061035156,-0.023936830469668435 5641,2023-02-17,40.599998474121094,40.75,39.2599983215332,39.599998474121094,3251222.0,-0.013365808781608868,1.2923048933647898,-2.325579744859034,59.11992969487343,59.42966752045161,0.74772264161669,0.03168459172383109,-2.562128486042745,-4.019497377975917,23.044801077494707,1.8900032043457031,1.396663600590884,-0.20275173187256001,-2.303499757726428,1.8979962939813078,-1.2531257447994903,0.8476222810543703,2.3500022888183594,56.65958569029842,-0.07132923070323471,1.0503740129269337,2,0.1550006866455078,-0.2499980926513672,-3.7624988555908203,-3.6499996185302734,0.8800010681152344,4,-0.0017241304791878465,2.1731003418577695,41.150001525878906,1.4871621819889445,41.25500106811523,1.044442435065669,41.02000045776367,-0.0017241304791878465 5642,2023-02-20,40.900001525878906,41.14500045776367,40.540000915527344,40.90999984741211,1407480.0,0.0073892380057363205,1.5208338300391802,-0.009998321533203125,60.43954892316179,60.02367981642785,0.31726134503411885,-0.2006337675237546,-2.8358731738957204,-4.207114272958755,22.51318570509954,0.6049995422363281,1.0615769770660606,0.04775123596191122,-2.0106526026785474,2.10615507460237,-0.9814506833583181,1.0769531552821405,1.976199188232421,69.34469515509596,11.004414292958543,1.0292019193202304,2,-0.1450023651123047,-0.3150005340576172,-3.848752021789551,-3.950002670288086,0.6999969482421875,0,0.0070903933988017975,1.2923048933647898,40.599998474121094,2.1731003418577695,41.150001525878906,1.4871621819889445,41.25500106811523,0.0070903933988017975 5643,2023-02-21,40.224998474121094,40.97999954223633,40.11000061035156,40.849998474121094,1870066.0,-0.016503741481053824,-1.0350953902164797,62.510492178557804,49.14161286625658,58.29154110455596,0.8732428422812148,0.5215885415770742,-2.132887260555208,-3.430333107001303,21.51047043809271,0.8699989318847656,0.739702850961045,-0.64025173187256,-2.6782449296188275,1.3977414658737075,-1.6592483307456973,0.3787448670005773,2.5788781921386743,40.80336015716865,-13.440519437342594,1.0189965988731355,2,0.5300006866455078,0.5675010681152344,-3.0287485122680664,-3.2749996185302734,1.9250030517578125,1,0.03903044759179508,1.5208338300391802,40.900001525878906,1.2923048933647898,40.599998474121094,2.1731003418577695,41.150001525878906,0.03903044759179508 5644,2023-02-22,40.45500183105469,40.45500183105469,39.70500183105469,40.13999938964844,1568071.0,0.0057179208367543755,3.7618678550668476,-0.50400390625,26.014701410836793,54.09227005861239,0.551525735386889,0.38330158007176607,-2.3638960719149793,-3.5747095099996002,20.947747170384616,0.75,0.5751514836473604,-0.45599842071533203,-2.407995185988412,1.4959983445577478,-1.431996803351872,0.5199999619212079,2.27799726831055,50.528653759611345,1.45301898149539,0.9759983826365382,2,-0.012502670288085938,0.3374977111816406,-2.9012508392333984,-3.355001449584961,2.0699996948242188,2,0.04152753465429071,-1.0350953902164797,40.224998474121094,1.5208338300391802,40.900001525878906,1.2923048933647898,40.599998474121094,0.04152753465429071 5645,2023-02-23,40.81499862670898,41.06999969482422,40.5,40.5,1749943.0,0.008898696807818407,-2.619061459279443,0.9999878899437867,30.76925934152615,51.188219908426376,0.05811706584688636,0.12667257388446984,-2.7184792134308324,-3.8339018271387033,20.38750900941368,0.6149978637695312,0.5011072874614015,-0.15750160217285725,-2.00848576644983,1.6934825621041156,-1.0829936843113401,0.7679904799656256,1.8485404570996167,82.49329140206623,37.76304160756733,0.9254920821384861,2,-0.3724994659423757,-0.022499084472649145,-2.7762489318847585,-3.229999542236321,2.2750015258789134,3,0.04532653071333792,3.7618678550668476,40.45500183105469,-1.0350953902164797,40.224998474121094,1.5208338300391802,40.900001525878906,0.04532653071333792 5646,2023-02-24,39.8849983215332,41.20000076293945,39.8849983215332,41.02999877929688,5663616.0,-0.022785748780282722,-1.2969465776015725,-3.634937935210519,30.268233952915537,48.33853501414665,0.9176616101191541,1.104229934050423,-1.7028493934341071,-2.8080404106465267,19.763908461961005,1.31500244140625,0.3305719662879838,-1.081751823425293,-2.9461223943336634,0.7826187474830775,-2.0139371088794746,-0.1495665379711113,2.7104699470298854,12.0399076306758,-27.46192251092633,0.9321852854541848,2,0.5575008392333984,0.907501220703125,-1.576249122619629,-2.299999237060547,2.615001678466797,4,0.03898709716972104,-2.619061459279443,40.81499862670898,3.7618678550668476,40.45500183105469,-1.0350953902164797,40.224998474121094,0.03898709716972104 5647,2023-02-27,40.165000915527344,40.36000061035156,39.41999816894531,39.77999877929688,1763595.0,0.007020248358465375,1.4258079759010052,-0.3362462727590662,36.292735647104635,45.68917523815155,0.5908387110595044,0.9393325206451948,-1.889785454224537,-2.9707392505993937,19.683483748768836,0.94000244140625,0.14209222146124034,-0.8442493438720717,-2.5847158437225346,0.8962171559783911,-1.7144825937972996,0.025983906053156147,2.363757954095149,41.85402589275573,4.85073149228041,0.8702332499252314,2,0.2774982452392578,0.6274986267089844,-1.8562517166137695,-2.5800018310546875,2.375,0,0.032739912778157576,-1.2969465776015725,39.8849983215332,-2.619061459279443,40.81499862670898,3.7618678550668476,40.45500183105469,0.032739912778157576 5648,2023-02-28,40.11999893188477,40.310001373291016,39.849998474121094,40.04999923706055,2207613.0,-0.001120427800741619,1.0444365325602292,0.1818163803182748,37.12578406604198,43.02001824717688,0.552892312754814,1.0989600613939885,-1.7117967281774256,-2.8308961816904556,20.13939418479785,0.4600028991699219,0.05153163793083593,-0.926251220703115,-2.548319259415017,0.6958168180087867,-1.737285240059066,-0.11521720134716418,2.3433847267759376,39.32582824886403,0.8659440998743264,0.8110340193559523,2,0.32250022888182883,0.6725006103515554,-1.8112497329711985,-2.5349998474121165,2.0400009155273366,1,0.03688932157623048,1.4258079759010052,40.165000915527344,-1.2969465776015725,39.8849983215332,-2.619061459279443,40.81499862670898,0.03688932157623048 5649,2023-03-01,40.400001525878906,40.685001373291016,40.18000030517578,40.209999084472656,2405287.0,0.006979127653256478,-3.040008544921875,2.7143324250678442,36.93698097011324,40.67875409698112,0.15517159968419492,0.8677807950222984,-1.8458858686626343,-3.0134666435644846,19.505503042293938,0.5650024414062429,-0.022178030532217008,-0.648998641967772,-2.2662401792369096,0.9682428953013655,-1.4576194106023408,0.15962212666679676,1.9993144260392555,55.05628813352278,14.956254719093302,0.8086207686345683,3,-0.17000198364257812,0.3924980163574219,-1.981252670288086,-2.81500244140625,1.2999992370605469,2,0.043316830047122945,1.0444365325602292,40.11999893188477,1.4258079759010052,40.165000915527344,-1.2969465776015725,39.8849983215332,0.043316830047122945 5650,2023-03-02,40.415000915527344,40.42499923706055,39.89500045776367,40.0,2156819.0,0.00037127200697817386,1.4367896730742247,2.1841872791519434,43.713304411673676,38.96690684329226,0.027879935262738798,0.704196892669259,-1.7398361711608175,-2.9328316217677823,17.532765562405373,0.529998779296875,-0.15017582934822826,-0.516749382019043,-1.9400866856964853,0.9065879216583994,-1.2284180338577642,0.19491926981967822,1.9215286837831158,55.89894924531254,11.47994884827942,0.7116686518387222,3,-0.10500144958496094,0.3774986267089844,-1.9137516021728516,-2.8300018310546875,1.9599990844726562,3,0.052208352407605796,-3.040008544921875,40.400001525878906,1.0444365325602292,40.11999893188477,1.4258079759010052,40.165000915527344,0.052208352407605796 5651,2023-03-03,41.38000106811523,41.72999954223633,40.50500106811523,40.54999923706055,2841202.0,0.023877276524250535,-1.663045461330477,1.999999999999983,55.0682144522283,38.37009190207743,-0.910600606642106,-0.3919484812973124,-2.5475115111972073,-3.7997664665340167,15.511385968438102,1.3149986267089844,-0.29261086021662663,0.5187507629394474,-0.6302901685647413,1.6677916944436362,-0.055769702812646926,1.0932712286915418,0.8949979056396842,84.84855991135345,35.52553629567503,0.5745204657520946,3,-0.805002212524407,-0.5875015258788991,-2.6325016021728445,-3.795001983642571,1.0,4,0.041324288069926496,1.4367896730742247,40.415000915527344,-3.040008544921875,40.400001525878906,1.0444365325602292,40.11999893188477,0.041324288069926496 5652,2023-03-06,41.58000183105469,41.81999969482422,41.22000122070313,41.50500106811523,1573805.0,0.004833271091758684,1.1621703359016577,0.09036216564023362,55.41585595397001,39.067230022934474,-1.1219885612173002,-0.6542392021322172,-2.5938075410132484,-3.9075269229598533,13.877548790274663,0.5999984741210866,-0.3973706862637698,0.7370014190673828,-0.3494540820102685,1.8234569201450341,0.19377366852855715,1.2802291696062085,0.6346971296557911,87.81737487026165,34.223667505119494,0.543227750538825,3,-0.9600028991699219,-0.7875022888183594,-2.6412525177001953,-3.9950027465820312,1.0949974060058594,0,0.02212597711475328,-1.663045461330477,41.38000106811523,1.4367896730742247,40.415000915527344,-3.040008544921875,40.400001525878906,0.02212597711475328 5653,2023-03-07,40.84000015258789,41.80500030517578,40.66999816894531,41.63000106811523,2072321.0,-0.017797057380457226,-1.0088446580965755,-10.533238390721658,46.343616065907035,41.32599831794228,-0.31913512545761336,0.029796300075275894,-1.709077145946452,-3.084719103398861,12.209940378785122,1.1350021362304688,-0.4917939220295011,0.033499717712402344,-0.9977659806440471,1.0647654160688518,-0.4821331314658224,0.5491325668906271,1.3156047953390413,49.09091269393036,-5.828931505261949,0.5156328491782244,3,-0.220001220703125,-0.0475006103515625,-1.8312501907348633,-3.2550010681152344,2.0050010681152415,1,0.041625875528595646,1.1621703359016577,41.58000183105469,-1.663045461330477,41.38000106811523,1.4367896730742247,40.415000915527344,0.041625875528595646 5654,2023-03-08,40.81499862670898,40.99499893188477,40.44499969482422,40.525001525878906,3135079.0,-0.0006121823160014639,-1.444436909252776,-0.3670845123470444,47.00624053573284,43.1301073395208,-0.2656318592831681,0.008365162559883288,-1.535847433549172,-2.9881915163216988,10.80449148459465,0.549999237060554,-0.6292917483985363,0.03824825286864808,-0.9532765509277539,1.02977305666505,-0.45751414902955645,0.5340106547668526,1.2826941886900798,47.79213161404327,-6.775150078694708,0.4957624018982011,3,-0.19499969482421164,0.29000091552735086,-1.9924993515014577,-3.229999542236321,2.0450019836425852,2,0.032953602008036764,-1.0088446580965755,40.84000015258789,1.1621703359016577,41.58000183105469,-1.663045461330477,41.38000106811523,0.032953602008036764 5655,2023-03-09,41.45500183105469,41.95000076293945,39.834999084472656,41.0,3959869.0,0.015680588653184335,1.927338581513102,1.5689875166072917,57.51979139686533,46.15805816662633,-0.8999419211111146,-0.6865262878874603,-2.0287350853938904,-3.5515024329019695,9.351457990291001,2.115001678466797,-0.6002832162658365,0.690751457214354,-0.2568300732286417,1.6383329876573498,0.21696069199285262,1.1645422224358555,0.5859370944670559,76.59581375634656,21.372285580990948,0.4737907652214987,3,-0.7700023651123047,-0.3500022888183594,-2.632502555847168,-3.8700027465820312,2.134998321533203,3,0.005909996889717384,-1.444436909252776,40.81499862670898,-1.0088446580965755,40.84000015258789,1.1621703359016577,41.58000183105469,0.005909996889717384 5656,2023-03-10,40.8849983215332,41.34500122070313,40.29999923706055,40.45000076293945,3122760.0,-0.013749933285360116,-1.8435404513276368,0.9560347429491264,49.874028953162345,47.6670907561883,-0.19352188764268163,-0.1282159895507533,-1.304890185038758,-2.911334370143763,8.666615067947738,1.1550025939941406,-0.4606575241037234,0.12399806976318217,-0.8213441616592903,1.0693403011856546,-0.34867304594805404,0.5966691854744184,1.1003217919087689,49.645314599547284,-3.6353381029332397,0.47267111571123593,3,0.0075016021728515625,0.1875,-1.029998779296875,-2.3674983978271484,2.6750030517578125,4,0.03644372605200874,1.927338581513102,41.45500183105469,-1.444436909252776,40.81499862670898,-1.0088446580965755,40.84000015258789,0.03644372605200874 5657,2023-03-13,40.36000061035156,42.3650016784668,40.17499923706055,41.72000122070313,4065887.0,-0.012840839739135745,-1.5317898172035898,-3.1264557317244446,51.16280597995729,49.22675985773445,0.40459266303750496,0.37671681599498186,-0.6555760355813192,-2.311327388294899,8.417865685168682,2.19000244140625,-0.37674892447400765,-0.3759996414184599,-1.3366399246445795,0.5846406418076597,-0.8563197830315161,0.10432050019459638,-1.1000022888183594,20.75102717780542,-32.6989561612045,0.4803201416130588,3,0.7399997711181641,0.5899982452392578,-0.43125057220458984,-1.8425006866455078,3.345001220703125,0,0.05004956459900489,-1.8435404513276368,40.8849983215332,1.927338581513102,41.45500183105469,-1.444436909252776,40.81499862670898,0.05004956459900489 5658,2023-03-14,41.20000076293945,41.375,40.45500183105469,40.560001373291016,2520967.0,0.02081268929347946,-1.1647054599635585,-0.4705875753121855,55.806683527021285,51.32339347516868,-0.29737002633737575,-0.47337702459250863,-1.3673175444514456,-3.0791347707080234,7.8851271477961875,1.0149993896484375,-0.18994279177275075,0.45500049591064595,-0.5201066973560913,1.4301076891773832,-0.03255310072272266,0.9425540925440146,-1.8779023742675776,53.952580195258015,0.1275713968763128,0.48755359663337033,3,-0.10000038146972656,-0.3875007629394531,-1.241250991821289,-2.6825008392333984,2.305000305175774,1,0.035800933174930716,-1.5317898172035898,40.36000061035156,-1.8435404513276368,40.8849983215332,1.927338581513102,41.45500183105469,0.035800933174930716 5659,2023-03-15,39.63999938964844,41.21500015258789,39.42499923706055,41.02999877929688,4039334.0,-0.03786411030104353,1.03408948055157,-2.1718761175881665,42.284986056222984,51.16469143567415,1.2778693928619163,1.0112775695937017,0.29208076892350476,-1.4698889995626132,6.969802783940423,1.7900009155273438,-0.09252699546750875,-1.0242507934570284,-2.0852311031152624,0.03672951620120557,-1.5547409482861454,-0.4937606386279114,-0.2570429351806638,7.312924287404762,-41.11417390331422,0.5304901548291187,3,1.2550010681152344,1.1725006103515625,0.4687509536743164,-1.1224994659423828,4.04999923706054,2,0.08085272150361456,-1.1647054599635585,41.20000076293945,-1.5317898172035898,40.36000061035156,-1.8435404513276368,40.8849983215332,0.08085272150361456 5660,2023-03-16,40.165000915527344,40.43000030517578,39.040000915527344,40.23500061035156,3220572.0,0.01324423647735995,5.043487635380559,0.05035951479224959,51.94176067146969,50.817307682256526,0.7975465528917525,0.43078521335765174,-0.13423938118131673,-1.9516735953422852,5.68828726532854,1.3899993896484375,0.02025935519176869,-0.44999923706054545,-1.5074799012702655,0.6074814271491746,-0.9787395691654055,0.07874109504431459,2.200000762939453,33.8345787026361,-18.402318217579314,0.5287403321048593,3,0.5375003814697266,0.5375003814697266,-0.056250572204589844,-1.647500991821289,2.4199981689453125,3,0.06709821071564726,1.03408948055157,39.63999938964844,-1.1647054599635585,41.20000076293945,-1.5317898172035898,40.36000061035156,0.06709821071564726 5661,2023-03-17,40.52999877929688,41.3849983215332,40.224998474121094,40.97000122070313,8152510.0,0.009087460611221676,-1.2095170970601186,6.285776566757493,52.50169425584523,50.49351193802044,0.3344690152776906,0.06353155743335748,-0.3950858401529942,-2.2732085813048073,6.137122343396169,1.2199974060058594,0.12892110928844147,-0.08150138854979616,-1.1396542600379505,0.9766514829383581,-0.6105778242938769,0.44757504719428454,1.7685028839111254,44.81195554530676,-8.377334376235325,0.5290764357440787,3,0.1725025177001882,0.1725025177001882,-0.4212484359741282,-2.0124988555908274,1.5,4,0.07549966606103342,5.043487635380559,40.165000915527344,1.03408948055157,39.63999938964844,-1.1647054599635585,41.20000076293945,0.07549966606103342 5662,2023-03-20,41.18999862670898,41.36000061035156,39.65499877929688,40.15999984741211,2586315.0,0.016284230626457008,1.4890487779070893,-2.3408933277846975,56.76357880786773,51.65128557601607,-0.4321117994842467,-0.604628078122154,-0.9690035063907843,-2.8739701346135718,6.1109777745905625,1.7050018310546804,0.21170173299906025,0.5639986038207923,-0.5184681832937414,1.646465390935326,0.022765210263528957,1.1052319973780556,1.0433330215454149,91.68443878339461,35.223760145741,0.5412333935572661,3,-0.48749732971190696,-0.48749732971190696,-1.0812482833862234,-2.6724987030029226,1.7150001525879048,0,0.05753830603541821,-1.2095170970601186,40.52999877929688,5.043487635380559,40.165000915527344,1.03408948055157,39.63999938964844,0.05753830603541821 5663,2023-03-21,41.79499816894531,42.13999938964844,41.43000030517578,41.47999954223633,2276798.0,0.014688020451742112,-2.4217062386822197,0.3058242718734281,58.4699164982828,52.925027349632735,-0.9916850455244202,-1.14466392903104,-1.471378736641121,-3.4203222206975425,6.6677657540117785,0.9500007629394602,0.17379998624662107,1.0904981613159208,-0.09256188618921612,2.2735582088210577,0.49896813756335234,1.6820281850684893,0.3744668646545364,88.87092288647209,30.90110290817745,0.5915300237525677,3,-1.0924968719482422,-1.0924968719482422,-1.2199983596801758,-3.277498245239258,1.7250022888183594,1,0.0456993359441884,1.4890487779070893,41.18999862670898,-1.2095170970601186,40.52999877929688,5.043487635380559,40.165000915527344,0.0456993359441884 5664,2023-03-22,42.1349983215332,42.35499954223633,41.66999816894531,41.79499816894531,1834663.0,0.008134948378596185,-1.3220379529951831,1.0793702694520133,60.04670325385312,53.205795333742486,-1.2569320918744822,-1.4254323221843492,-1.7010759833038733,-3.6971863914823473,7.221813158571116,0.6850013732910156,0.12333099259370783,1.3464984893798828,0.009478685835574652,2.683518292924191,0.6779885876077287,2.015008391152037,-3.0949974060058594,93.36345967293704,33.680434662567876,0.6685099017721547,3,-1.4324970245361328,-1.4324970245361328,-1.2749977111816406,-3.6174983978271484,1.2300033569335938,2,0.032514603089040195,-2.4217062386822197,41.79499816894531,1.4890487779070893,41.18999862670898,-1.2095170970601186,40.52999877929688,0.032514603089040195 5665,2023-03-23,42.665000915527344,42.86999893188477,42.04499816894531,42.07500076293945,2531925.0,0.012578678417159983,-1.5384430294316367,1.7352937876560939,57.90768023069381,54.098423253468205,-1.7849531460750399,-1.9075311720809225,-2.1260438798220207,-4.150909475305397,7.835090500029293,0.8250007629394602,0.20334727174504508,1.784000968933107,0.2051517549106947,3.362850182955519,0.9945763619219008,2.573425575944313,-3.558700027465818,93.62370119353129,35.59039513929936,0.7894246070112053,3,-1.710000991821289,-1.710000991821289,-1.8212509155273438,-4.147500991821289,1.1749992370605469,3,0.024024321790383496,-1.3220379529951831,42.1349983215332,-2.4217062386822197,41.79499816894531,1.4890487779070893,41.18999862670898,0.024024321790383496 5666,2023-03-24,41.43999862670898,42.54499816894531,41.15499877929688,42.44499969482422,2559331.0,-0.02871211209496405,1.3070567266994306,-1.7033912003362226,49.2349562519464,53.88421772813366,-0.5285249358341559,-0.5903252950328692,-0.8161354194974564,-2.843602035587992,8.291793785551333,1.5100021362304616,0.2568772822173031,0.4812486648559471,-1.043300758328897,2.005798088040791,-0.28102604673647136,1.2435233764483655,-2.1831498168945203,55.520987953150566,1.203316669479598,0.7622747115924207,3,-0.4849987030029226,-0.4849987030029226,-0.5474987030029226,-2.9224987030029226,1.69000244140625,4,0.027630320842378042,-1.5384430294316367,42.665000915527344,-1.3220379529951831,42.1349983215332,-2.4217062386822197,41.79499816894531,0.027630320842378042 5667,2023-03-27,41.47999954223633,41.90499877929688,41.34500122070313,41.8650016784668,2129901.0,0.0009652730900808759,1.408610618888159,0.3830862955722962,53.78697316623929,53.65980546582456,-0.4391252188154908,-0.5552252561660111,-0.7991572685582327,-2.817713666038358,8.396666219769964,0.55999755859375,0.18958178691339356,0.45549964904785156,-1.038022820243981,1.949022118339684,-0.2912615855980647,1.2022608836937678,-2.078624727539058,18.95048011797715,-34.54004737357134,0.7467612346459175,3,-0.5249996185302734,-0.5249996185302734,-0.9274997711181641,-2.9624996185302734,0.3950004577636719,0,0.013259383874884678,1.3070567266994306,41.43999862670898,-1.5384430294316367,42.665000915527344,-1.3220379529951831,42.1349983215332,0.013259383874884678 5668,2023-03-28,41.599998474121094,41.98500061035156,41.36999893188477,41.79999923706055,1481669.0,0.0028929347446733367,1.1578873399677176,0.519479618730555,54.593323372126115,55.0273985009249,-0.5547560696534006,-0.5888520307870664,-0.8886220061876244,-2.8752467363103733,8.528884222376451,0.6150016784667898,0.22100005624533026,0.5014986038207994,-0.9493778053836763,1.952375013025275,-0.22393960078144204,1.2269368084230408,-2.0598786947363266,25.9475017627677,-27.096284635539227,0.7254382046022391,3,-0.6449985504150391,-0.6449985504150391,-0.9299983978271484,-3.082498550415039,0.4600028991699219,1,0.03137020079430086,1.408610618888159,41.47999954223633,1.3070567266994306,41.43999862670898,-1.5384430294316367,42.665000915527344,0.03137020079430086 5669,2023-03-29,42.150001525878906,42.20500183105469,41.5099983215332,41.97000122070313,1882874.0,0.013221227690668469,3.7931125200599825,-0.8999980926586076,54.109987682895465,55.26831261330555,-0.7948606574600632,-1.0551240361506302,-1.4223472542413589,-3.3658972513981524,9.084418367768697,0.6950035095214844,0.30281269418119194,0.9640016555786133,-0.5202016203105018,2.4482049314677283,0.22190001763405576,1.7061032935231708,-2.476686580394137,58.01764769994865,7.624502719709412,0.7421016379445574,3,-0.8875026702880788,-1.1950016021728516,-1.3762521743774414,-3.6325016021728516,-0.1100006103515625,2,0.03250293908159474,1.1578873399677176,41.599998474121094,1.408610618888159,41.47999954223633,1.3070567266994306,41.43999862670898,0.03250293908159474 5670,2023-03-30,42.525001525878906,42.88000106811523,42.310001373291016,42.334999084472656,2656149.0,0.00889679683095057,-3.750039736783487,1.0555673292926284,59.927373019395354,56.09338803147779,-0.8938917195415215,-1.3322480875737455,-1.7314045130109932,-3.6710973252698125,9.598690139053353,0.729999542236321,0.2998117000723539,1.233501625061038,-0.31837078534538676,2.7853740354674628,0.45756541985782917,2.009437830264247,-2.7238192209381396,79.4203436982393,27.737427210531266,0.7759362052032115,3,-1.2575016021728516,-1.5650005340576172,-1.9075021743774414,-4.007501602172852,-0.9000015258789062,3,0.01975308929916686,3.7931125200599825,42.150001525878906,1.1578873399677176,41.599998474121094,1.408610618888159,41.47999954223633,0.01975308929916686 5671,2023-03-31,43.09000015258789,43.209999084472656,42.34500122070313,42.40499877929688,2963645.0,0.013286269404720663,-1.1490723847885524,3.6052240603918677,66.4457667696021,57.16918669389271,-1.18184965877375,-1.857820768674138,-2.237848431940307,-4.201501282203495,10.057160856313695,0.8649978637695241,0.5607896635812324,1.7130002975463867,-0.03538414481705132,3.4613847399098248,0.8388080763646713,2.587192518728102,-3.1040887218566553,93.56573354769296,36.40163373013095,0.8741922211817177,3,-0.907501220703125,-1.9650001525878906,-2.472500801086426,-4.572500228881836,-1.9749984741210938,4,0.01740543043267917,-3.750039736783487,42.525001525878906,3.7931125200599825,42.150001525878906,1.1578873399677176,41.599998474121094,0.01740543043267917 5672,2023-04-03,42.5,42.96500015258789,42.29999923706055,42.95500183105469,2214860.0,-0.01369227548151808,1.8000128495478565,-0.6642349180537912,58.07452253536409,57.12525403134619,-0.43190321014743915,-1.259961601012563,-1.5983271206225638,-3.5994660109571868,10.45172885534967,0.7900009155273438,0.7004014698818395,1.077000236511232,-0.7409007186789651,2.894901191701429,0.16804975891613338,1.9859507141063304,-2.2561615569694524,61.41309643512409,3.684020491732113,0.9089504775950972,4,-0.3175010681152344,-1.375,-1.8825006484985352,-3.9825000762939453,-1.3199996948242188,0,0.01482355454388773,-1.1490723847885524,43.09000015258789,-3.750039736783487,42.525001525878906,3.7931125200599825,42.150001525878906,0.01482355454388773 5673,2023-04-04,42.540000915527344,42.90499877929688,42.44499969482422,42.560001373291016,1674320.0,0.0009411980124081065,-3.3808831810503666,0.043956873134578626,72.20519662904934,58.47619773970133,-0.39684439666397253,-1.2290886010251967,-1.5890941397686618,-3.6254004782454246,11.379310587994821,0.45999908447266336,0.8252723132513111,1.032001113891603,-0.8295732815474466,2.8935755093306526,0.1012139161720782,1.9627883116111278,-2.0588696211814295,60.58836069068428,-3.3726936172058117,0.9307871977195259,4,-0.3575019836425781,-1.4150009155273438,-1.922501564025879,-4.022500991821289,-1.6350021362304616,1,-0.01563236721239969,1.8000128495478565,42.5,-1.1490723847885524,43.09000015258789,-3.750039736783487,42.525001525878906,-0.01563236721239969 5674,2023-04-05,42.15999984741211,42.48500061035156,41.915000915527344,42.46500015258789,2159068.0,-0.00893279407468306,2.304334365325077,15.24966622162884,65.62252993354603,59.33340326224046,-0.01444270904423206,-0.7833180478915978,-1.1495586327230711,-3.228769356455558,12.349626538926255,0.625,0.859675613596977,0.5847499847412081,-1.268573252802426,2.4380732222848422,-0.341911634030609,1.5114116035130252,-1.4605591298560583,18.918863189150336,-46.8349211424515,0.9266616187718185,4,0.02249908447265625,-1.0349998474121094,-1.5425004959106445,-3.6424999237060547,-1.4099998474121094,2,-0.0023718803245497133,-3.3808831810503666,42.540000915527344,1.8000128495478565,42.5,-1.1490723847885524,43.09000015258789,-0.0023718803245497133 5675,2023-04-06,41.70000076293945,42.27999877929688,41.65499877929688,42.185001373291016,1916212.0,-0.010910794263223722,-1.1738957368610141,1.5901643444980864,59.02778309231492,60.42149513339252,0.3288588104483594,-0.3204529439989585,-0.6355935151283489,-2.7445070854061413,12.475733593820912,0.625,0.8212251320223132,0.11250095367431356,-1.7407144786043744,1.9657163859530016,-0.8141067624650304,1.0391086698136576,-0.7997153760300719,2.8940176727157674,-62.802667560568686,0.9266077161393443,4,0.5774993896484375,-0.5750007629394531,-1.188751220703125,-3.1825008392333984,-0.8400001525878906,3,0.008153480728232188,2.304334365325077,42.15999984741211,-3.3808831810503666,42.540000915527344,1.8000128495478565,42.5,0.008153480728232188 5676,2023-04-11,42.375,42.61000061035156,42.13999938964844,42.15499877929688,1816879.0,0.016187031767645577,-2.760009765625,-0.45361019348747944,59.122403203990096,61.01432069314261,-0.22301509541803455,-0.9255552154533575,-1.2610492730309062,-3.390193586450728,12.71103197780602,0.9099998474121094,0.7522282269752125,0.7130001068115206,-1.1411036370991212,2.5671038507221624,-0.2140517651438003,1.6400519787668415,-1.2899375172855585,54.96186762723142,-7.139891300457556,0.9270518719553196,4,-0.08500099182128906,-1.25,-1.8237504959106445,-3.8575000762939453,-0.5849990844726562,1,-0.017699115044247815,-1.1738957368610141,41.70000076293945,2.304334365325077,42.15999984741211,-3.3808831810503666,42.540000915527344,-0.017699115044247815 5677,2023-04-12,42.38000106811523,42.90999984741211,42.25500106811523,42.45000076293945,1379731.0,0.00011801930655397364,-3.0937462747060116,-0.31817866555698526,54.96184984414437,61.05526807892242,-0.09714062247294919,-0.8131544324743345,-1.1933442496991375,-3.3706647316157685,12.283818915118482,0.6549987792968821,0.6661174816275803,0.6170011520385685,-1.1568072251302297,2.390809529207367,-0.26990303654583414,1.5039053406229712,-1.1249436572601255,57.76905751221078,-0.9074798734344256,0.8869041885843996,4,-0.020002365112297582,-1.2550010681152273,-1.696251869201653,-3.605001449584954,-0.15000152587889914,2,-0.029848970216288073,-2.760009765625,42.375,-1.1738957368610141,41.70000076293945,2.304334365325077,42.15999984741211,-0.029848970216288073 5678,2023-04-13,42.67499923706055,42.78499984741211,42.43000030517578,42.43000030517578,1679346.0,0.006960787199395968,-1.897968080965356,-3.4999999999996447,54.61538762500455,61.11142362804565,-0.2498925711129374,-1.0455915970663483,-1.4128049241732725,-3.629428574560862,11.83351872767186,0.4049987792968821,0.7688463667121113,0.8382493972778349,-0.9594904378281157,2.6359892323837855,-0.06062052027513687,1.7371193148308066,-1.2635464923160384,81.27486770154796,25.871229179934396,0.8988699175529739,4,-0.24250030517578125,-1.5499992370605469,-1.96875,-3.8999996185302734,-0.2350006103515696,3,-0.03503219586671846,-3.0937462747060116,42.38000106811523,-2.760009765625,42.375,-1.1738957368610141,41.70000076293945,-0.03503219586671846 5679,2023-04-14,42.84500122070313,43.16999816894531,42.584999084472656,42.66999816894531,2103748.0,0.003983643507483592,-2.391287041132242,0.7143012845465452,51.63934540138363,60.19053167048879,-0.34748277298479735,-1.0152226508354403,-1.5348461547201353,-3.7622389630998327,12.490969232293084,0.5849990844726562,0.8342606901037755,0.84800128936768,-0.6757497550212932,2.3717523337566533,0.08612576717319342,1.6098768115621667,-1.2896647687803693,78.54804757924036,26.823206726902654,0.7618755221944853,4,-0.4125022888183665,-1.720001220703132,-2.1387519836425852,-3.9850006103515696,-0.7600021362304759,4,-0.04527955154938401,-1.897968080965356,42.67499923706055,-3.0937462747060116,42.38000106811523,-2.760009765625,42.375,-0.04527955154938401 5680,2023-04-17,42.86000061035156,43.224998474121094,42.85499954223633,43.099998474121094,2010486.0,0.00035008493922461525,-1.959991455078125,-1.3713924492108607,66.58879816609436,60.206424047876816,-0.3463920453087823,-0.8621712121433234,-1.578576136212746,-3.738065122796563,13.544777191843178,0.37999725341796164,0.8912575947568726,0.7282506942749052,-0.5738957543867187,2.030397142936529,0.0771774699440897,1.3793239186057207,-1.172291147824808,66.359615506318,14.490578253898633,0.6510732243308127,4,-0.4200019836425781,-1.7275009155273438,-1.9975013732910156,-3.9425010681152344,-1.6500015258789062,0,-0.049230064869433376,-2.391287041132242,42.84500122070313,-1.897968080965356,42.67499923706055,-3.0937462747060116,42.38000106811523,-0.049230064869433376 5681,2023-04-18,43.59000015258789,43.80500030517578,42.84500122070313,42.95500183105469,2051373.0,0.01703218693048769,-1.2456130957958205,-2.6458498903264775,71.22736511172378,61.66785100080567,-1.1152928351054285,-1.4241877309483186,-2.33038319565658,-4.429597809191691,14.083015030117094,0.9599990844726491,0.9381128542478407,1.3052501678466797,0.0786384759122214,2.531861859781138,0.691944321879447,1.9185560138139124,-1.7485617889017036,86.12901558612243,28.852767438522704,0.6133058459672297,4,-0.8600006103515625,-2.167499542236328,-2.695000648498535,-4.6725006103515625,-2.299999237060547,1,-0.06262903263775854,-1.959991455078125,42.86000061035156,-2.391287041132242,42.84500122070313,-1.897968080965356,42.67499923706055,-0.06262903263775854 5682,2023-04-19,43.560001373291016,43.86999893188477,43.18000030517578,43.59000015258789,1381061.0,-0.0006882032390883586,1.3389929136708931,-0.0472422969944912,70.08199252225695,61.431939433384294,-1.0271345484223318,-1.2727869580029818,-2.2957490630858217,-4.3599580415229156,15.175163821770116,0.6899986267089915,0.9017866794977323,1.1567512512207045,-0.08240610851590446,2.3959086109573136,0.5371725713524,1.776329931089009,-1.4829355766260761,78.47237123397588,16.5213596947779,0.6195786798683047,4,-0.7975025177001882,-2.105001449584961,-2.5775022506713867,-4.6425018310546875,-1.4200019836425781,2,-0.0406336180432022,-1.2456130957958205,43.59000015258789,-1.959991455078125,42.86000061035156,-2.391287041132242,42.84500122070313,-0.0406336180432022 5683,2023-04-20,43.70500183105469,43.709999084472656,43.23500061035156,43.70000076293945,1336252.0,0.0033287523689697895,62.351818875604174,-0.1667090539165819,67.37431101002988,61.62658177521583,-1.1057860358366653,-1.3358475207174934,-2.422244458232626,-4.461038160853491,15.75361198839802,0.47499847412109375,0.7565310132790017,1.2062515258789048,-0.12640379294892057,2.5389068447067302,0.5399238664649957,1.872579185292814,-1.3769253954589686,87.15975716554553,23.690407308060493,0.6663276594139124,4,-0.9425029754638601,-2.250001907348633,-2.680002212524414,-4.64000129699707,-1.8650016784667969,3,-0.03374904992614125,1.3389929136708931,43.560001373291016,-1.2456130957958205,43.59000015258789,-1.959991455078125,42.86000061035156,-0.03374904992614125 5684,2023-04-21,43.50500106811523,43.775001525878906,43.01499938964844,43.68000030517578,2126093.0,-0.00457615271845957,3.1643761169695765,-34.99237223493658,61.395345536226664,61.8896442689838,-0.7766007722807657,-1.0834985967798758,-2.200523062254611,-4.21384237902965,16.09593175957582,0.7600021362304688,0.7369263733222198,0.9377506256103416,-0.4556351153916438,2.331136366612327,0.24105775510935246,1.6344434961113308,-0.9610554830390399,64.39037279909947,2.8173210431128553,0.6966928705009917,4,-0.5000019073486257,-2.0500011444091726,-2.548750877380364,-4.380001068115227,-1.0349998474120952,4,-0.024480000350736386,62.351818875604174,43.70500183105469,1.3389929136708931,43.560001373291016,-1.2456130957958205,43.59000015258789,-0.024480000350736386 5685,2023-04-24,43.68999862670898,43.96500015258789,43.45000076293945,43.59000015258789,1250434.0,0.004252328561125784,-1.7105426948019355,-0.5714223433241868,57.65304533653031,61.7263822837105,-0.7259755936199994,-1.2519571138724714,-2.370712718288111,-4.349930389120793,16.16509292558603,0.5149993896484375,0.620262852313175,1.071498298645011,-0.40966166464783527,2.5526582619378573,0.3309183169985843,1.8120782802914377,-0.9604055730795906,75.44626891597702,17.1798163783999,0.7405799816464236,4,-0.5799980163574148,-2.18749809265136,-2.8362483978271413,-4.264997482299798,-1.6399993896484304,0,-0.036736085893468995,3.1643761169695765,43.50500106811523,62.351818875604174,43.70500183105469,1.3389929136708931,43.560001373291016,-0.036736085893468995 5686,2023-04-25,42.584999084472656,43.75500106811523,42.31999969482422,43.68999862670898,2714124.0,-0.025291819111223357,1.3238805370827553,-11.050164034486103,50.95827656441381,61.28154080818488,0.46035635124882646,-0.05984716754922914,-1.2391004929787144,-3.207299257620818,16.512604034416594,1.4350013732910085,0.5615324679357201,-0.09075126647949361,-1.464751974814952,1.2832494418559648,-0.7777516206472228,0.5962490876882356,1.3800010681152344,16.109380906112094,-40.03401937710984,0.687000354167729,4,0.5575008392333984,-0.7749996185302734,-1.882497787475586,-3.1599979400634766,-0.30999755859375,1,-0.032288365141737274,-1.7105426948019355,43.68999862670898,3.1643761169695765,43.50500106811523,62.351818875604174,43.70500183105469,-0.032288365141737274 5687,2023-04-26,42.02999877929688,42.34500122070313,41.70000076293945,42.34500122070313,3038561.0,-0.013032765459847995,3.0952092617710196,0.2850702008154153,44.848460094388834,60.19632663811647,1.0733633215623684,0.5675699963233356,-0.6604865430731692,-2.628769427730255,16.741969630867338,0.8849983215332031,0.5790847770300331,-0.6732515335082923,-1.9661039803028544,0.6196009132862699,-1.3196777569055698,-0.026825310111014744,1.9350013732910085,14.569452771845986,-39.317539308059395,0.6464262233972802,4,0.8025016784667898,-0.2199993133544993,-1.3274974822998118,-2.6049976348877024,0.8500022888183452,2,-0.017606421252956306,1.3238805370827553,42.584999084472656,-1.7105426948019355,43.68999862670898,3.1643761169695765,43.50500106811523,-0.017606421252956306 5688,2023-04-27,42.90499877929688,42.97999954223633,41.54499816894531,41.93999862670898,2120468.0,0.020818463607260584,1.5739896199335595,-3.063468804495298,56.841134027335606,60.77430315211112,0.26196854731743,-0.21570934735463254,-1.506376522151335,-3.4690051163469136,17.04612177828784,1.4350013732910156,0.5714505630560609,0.13649845123291726,-1.0491931673207446,1.3221900697865792,-0.4563473580439137,0.7293442605097482,0.9694013977050702,56.19832626353891,-2.0246585793854095,0.5928458092768297,4,-0.14999961853028054,-0.3449993133544993,-2.202497482299812,-3.4799976348877024,-0.4049987792968821,3,-0.01783007601476927,3.0952092617710196,42.02999877929688,1.3238805370827553,42.584999084472656,-1.7105426948019355,43.68999862670898,-0.01783007601476927 5689,2023-04-28,43.52000045776367,43.54999923706055,42.63999938964844,43.1349983215332,2754063.0,0.01433403323538962,3.0898897594595987,0.39896588119492316,66.25000170299036,60.736659100655125,-0.2762677489139378,-0.7618732673861359,-2.092097552023837,-4.04595204508432,17.38068854426758,0.9099998474121094,0.6210878937569646,0.6830001831054702,-0.5105106697926516,1.876511036003592,0.08624475665640574,1.2797556095545346,0.21463559875488158,81.61159793123778,15.712822192379221,0.5967554264490615,4,-0.7650012969970703,-0.9600009918212891,-2.8174991607666016,-3.5550003051757812,-1.279998779296875,4,-0.03860294778273787,1.5739896199335595,42.90499877929688,3.0952092617710196,42.02999877929688,1.3238805370827553,42.584999084472656,-0.03860294778273787 5690,2023-05-02,43.3650016784668,43.77000045776367,43.18000030517578,43.724998474121094,2529716.0,-0.0035615527956462945,1.6222184546263723,-0.9350514238154688,59.74411481342146,59.46074240084376,-0.0470489565663712,-0.5699381555660494,-1.905630552987951,-3.8479846540608733,17.291235498398038,0.5900001525878906,0.6541328138973341,0.4860013961791978,-0.7203315413064999,1.6923343336648955,-0.11716507256365105,1.0891678649220466,-1.8200035095214844,81.79782639630635,13.915980653119874,0.6031664687428495,5,-0.6100025177001953,-0.8050022125244141,-2.6625003814697266,-3.4000015258789062,-1.3000030517578196,1,-0.020638773737395755,3.0898897594595987,43.52000045776367,1.5739896199335595,42.90499877929688,3.0952092617710196,42.02999877929688,-0.020638773737395755 5691,2023-05-03,43.84000015258789,44.63999938964844,43.20000076293945,43.48500061035156,2741926.0,0.010953498345117163,-2.113513112259416,-0.9861186169480031,63.15315575387424,58.690871648801235,-0.53960031387615,-1.0391450792192956,-2.325261522091367,-4.271307511867562,17.212180689733465,1.4399986267089844,0.7139724896676753,0.9234998703002901,-0.35492521317254244,2.2019249537731227,0.2842873285638703,1.56271241203671,-2.250501937866211,74.15189268071428,4.784680487584382,0.6392125417364166,5,-0.7475013732910156,-0.9425010681152344,-2.885000228881836,-3.875,-1.4099998474121094,2,-0.040830312712069605,1.6222184546263723,43.3650016784668,3.0898897594595987,43.52000045776367,1.5739896199335595,42.90499877929688,-0.040830312712069605 5692,2023-05-04,43.13000106811523,43.7400016784668,43.01499938964844,43.70000076293945,3051242.0,-0.01619523453470495,1.2307710365388453,-1.6056350135932547,53.81393219107643,57.184162891139735,0.1150918730756203,-0.2946339361599968,-1.5766751006941675,-3.5196236839098063,17.09807068453261,0.8250007629394531,0.6828364386935775,0.18200073242186932,-1.0842016983767735,1.4482031632205121,-0.4511004829774521,0.8151019478211907,-1.4184828063964758,51.21170513819159,-15.961504600253562,0.6331012153993204,5,-0.03750228881835227,-0.13750076293944602,-2.1750011444091726,-2.9450016021728445,-1.3300018310546804,3,-0.01982377744173991,-2.113513112259416,43.84000015258789,1.6222184546263723,43.3650016784668,3.0898897594595987,43.52000045776367,-0.01982377744173991 5693,2023-05-05,41.875,41.89500045776367,41.29999923706055,41.540000915527344,2271665.0,-0.029098099629842444,2.17333984375,-0.5877180067192174,43.12055425152338,55.153630526172705,1.2105059077068603,0.9570615368369033,-0.2751136352932875,-2.2253416074866053,16.391295554455166,1.8300018310546804,0.51876198562897,-1.039750289916995,-2.3836081076250224,0.30410752779103234,-1.7116791987710087,-0.36782138106298135,2.7649993896484375,17.215590918279823,-46.51451764883598,0.6719289088540135,5,1.0949993133544922,1.0949993133544922,-0.9200000762939453,-1.5249996185302734,0.24000167846679688,4,0.02400002550722924,1.2307710365388453,43.13000106811523,-2.113513112259416,43.84000015258789,1.6222184546263723,43.3650016784668,0.02400002550722924 5694,2023-05-08,42.060001373291016,42.29499816894531,41.775001525878906,41.84500122070313,1397621.0,0.00441794324277045,-1.9295623300845681,0.6417932542303189,44.459837088064056,53.687718498565346,0.8928705393612333,0.8054818842282145,-0.41785973472131843,-2.385554558676894,16.330456896554338,0.5199966430664062,0.3587794580402459,-0.8497489929199205,-2.2061162935696927,0.5066183077298518,-1.527932643244803,-0.17156534259503786,2.5131980133056615,22.754553937418407,-38.96402177199311,0.6781836503248856,5,0.9099979400634766,0.9099979400634766,-1.105001449584961,-1.4750003814697266,0.9149971008300781,0,0.010461212846949453,2.17333984375,41.875,1.2307710365388453,43.13000106811523,-2.113513112259416,43.84000015258789,0.010461212846949453 5695,2023-05-09,42.040000915527344,42.05500030517578,41.724998474121094,41.97000122070313,1513309.0,-0.0004755220425735063,5.60013733119707,0.3255797448590114,38.09524088559594,52.25849231203003,0.7310866925163424,0.8983175345369716,-0.3665707462447756,-2.3395126280038596,16.533236144527848,0.3350028991699219,0.19998431251806892,-0.8867494583129911,-2.186621371594235,0.41312245496825284,-1.5366854149536096,-0.2368135016723727,2.4677344680786106,22.155737864066584,-34.968333384309375,0.6499359566406209,5,0.9299983978271484,0.9299983978271484,-0.9312515258789062,-1.2475013732910156,1.6100006103515625,1,0.0047573919739278825,-1.9295623300845681,42.060001373291016,2.17333984375,41.875,1.2307710365388453,43.13000106811523,0.0047573919739278825 5696,2023-05-10,41.625,42.2400016784668,41.51499938964844,42.17499923706055,1526089.0,-0.009871572466452205,1.1323467538805896,-7.857166212534858,35.96808379387244,51.27178383419488,1.1125919611629698,1.3220305866586983,0.10552273128296719,-1.8555917169447724,16.382671188805237,0.7250022888183594,0.06889316218807551,-1.2642503738403335,-2.670096720742251,0.1415959730615839,-1.9671735472912886,-0.5613272003893783,2.818580660675046,13.319690071791278,-39.40600241781968,0.7029231734509583,5,1.3449993133544922,1.3449993133544922,-0.5112495422363281,-0.8325004577636719,2.5449981689453125,2,0.010570537578594053,5.60013733119707,42.040000915527344,-1.9295623300845681,42.060001373291016,2.17333984375,41.875,0.010570537578594053 5697,2023-05-11,41.1150016784668,41.849998474121094,40.81999969482422,41.72999954223633,1616772.0,-0.01225221192872561,1.4093659093748327,1.1181794852232294,32.162529260468716,48.529716637876334,1.6529767099559791,1.826020145759287,0.658837813180071,-1.2777417774967716,16.157277667653837,1.029998779296875,-0.07923242364983452,-1.7109987258911161,-3.313400290160722,-0.10859716162151045,-2.5121995080259154,-0.9097979437563168,3.265707353735962,20.000155174286586,-27.19793007590029,0.8012007821348022,5,1.6149978637695312,1.6149978637695312,0.5387477874755859,-0.1925029754638672,3.0649986267089844,3,0.03198342631705864,1.1323467538805896,41.625,5.60013733119707,42.040000915527344,-1.9295623300845681,42.060001373291016,0.03198342631705864 5698,2023-05-12,41.18000030517578,41.45500183105469,41.06499862670898,41.36999893188477,1939487.0,0.0015808980677489703,1.1666578364575009,0.3089419295612268,33.684196436937,44.91129383053707,1.4723923076292706,1.732082024937668,0.6402551047170775,-1.254741241570862,15.919703600547273,0.39000320434571023,-0.12177926527824212,-1.5712501525878935,-3.3346974377737695,0.19219713259798255,-2.4529737951808315,-0.6895265099949555,3.058280353531835,24.406846289524182,-19.764882614123458,0.8817236425929376,5,1.5499992370605469,1.5499992370605469,0.47374916076660156,-0.25750160217285156,2.8600006103515625,4,0.015055826306218822,1.4093659093748327,41.1150016784668,1.1323467538805896,41.625,5.60013733119707,42.040000915527344,0.015055826306218822 5699,2023-05-15,40.90499877929688,41.36999893188477,40.7599983215332,41.34500122070313,1302917.0,-0.006678036033048174,1.489809264305206,2.3158190615776033,30.699932165537263,41.684162425216606,1.4946222718837419,1.9544996035220308,0.9504073012367158,-0.8890133492231556,15.426565131609198,0.6100006103515696,-0.09455804916700572,-1.7492515563964801,-3.694987549592909,0.19648443679994898,-2.722119552994698,-0.776383559798262,3.196550640855399,9.797306005042056,-29.161851032103673,0.9728679965982149,5,1.7950000762939382,1.7950000762939382,0.7487506866455007,0.017499923706047582,1.9900016784667898,0,0.029580807609810522,1.1666578364575009,41.18000030517578,1.4093659093748327,41.1150016784668,1.1323467538805896,41.625,0.029580807609810522 5700,2023-05-16,40.75,41.09500122070313,40.53499984741211,40.935001373291016,1360479.0,-0.003789238086356561,1.2178225300831336,0.4204553336107643,35.355153525596506,38.59549551096353,1.385359323228741,2.0483366681209745,1.1389968333595561,-0.6571599050497312,14.928882492642398,0.5600013732910227,-0.21978876864179853,-1.7987503051757798,-3.918541837824641,0.3210412274730814,-2.8586460715002104,-0.7388545388513492,3.1510563542351377,12.60996608167247,-28.031678975392516,1.0598957663244304,5,1.3875007629394531,1.8374996185302734,0.9037494659423828,0.1724987030029297,2.575000762939453,1,0.054601189548983964,1.489809264305206,40.90499877929688,1.1666578364575009,41.18000030517578,1.4093659093748327,41.1150016784668,0.054601189548983964 5701,2023-05-17,40.86000061035156,40.90499877929688,40.30500030517578,40.50500106811523,1374610.0,0.0026994014810199918,1.6966473215433266,-1.9189022001361293,39.948468811898636,37.05488846883266,0.9031698364412151,1.81645532820135,1.0334481623138103,-0.6777089423170679,13.984401314340994,0.5999984741211009,-0.47187717627843995,-1.5522497177123995,-3.7402183062475274,0.6357188708227284,-2.6462340119799634,-0.45826542344483556,2.77177122333773,35.922392422940554,-7.68602695312191,1.0939842942675633,5,0.4399986267089844,1.6124992370605469,0.8412494659423828,0.06249809265136719,2.3299980163574148,2,0.06828195971246553,1.2178225300831336,40.75,1.489809264305206,40.90499877929688,1.1666578364575009,41.18000030517578,0.06828195971246553 5702,2023-05-18,41.790000915527344,41.88000106811523,41.099998474121094,41.150001525878906,1400146.0,0.022760653237488437,-1.1080994700702944,1.8028175067965813,40.51065647855711,36.76489982739196,-0.26473896278375975,0.787423626466996,0.11235066177232511,-1.5164922729155421,12.560267539532594,1.0200004577636648,-0.6580402166668975,-0.5337493896484347,-2.668792733201329,1.6012939539044595,-1.6012710614248817,0.5337722821280124,1.5090937653105954,94.28570736563232,50.110613921808465,1.0675216717764464,5,-0.4900016784667969,0.6824989318847656,-0.08250141143798828,-0.8675022125244141,1.2099990844726562,3,0.05695135681448771,1.6966473215433266,40.86000061035156,1.2178225300831336,40.75,1.489809264305206,40.90499877929688,0.05695135681448771 5703,2023-05-19,42.22999954223633,42.5099983215332,41.79999923706055,41.80500030517578,2841571.0,0.01052880155706104,-2.264353301237361,0.6640619412059223,38.684196436937,36.12316197726673,-0.7253651194324107,0.2437530138600721,-0.2895926655484615,-1.8635456978610563,11.127776437548933,0.7199974060058594,-0.9183789093838612,-0.020000648498538,-2.0536439808220024,2.0136426838249264,-1.0368223146602702,0.9968210176631942,0.7696857010353924,87.30163123867916,45.884873829218584,1.0168216661617304,5,-0.8225002288818359,0.24250030517578125,-0.4875001907348633,-1.3075008392333984,1.2700004577636719,4,0.04617572304231632,-1.1080994700702944,41.790000915527344,1.6966473215433266,40.86000061035156,1.2178225300831336,40.75,0.04617572304231632 5704,2023-05-22,42.43999862670898,42.55500030517578,42.10499954223633,42.27999877929688,1504403.0,0.004972746548638218,1.3076772597004998,0.3764709050272978,41.963479641902104,36.55296628352297,-0.9787153953064731,-0.052833107598878826,-0.4575056278699279,-1.9780356450110688,9.96640448519733,0.4500007629394531,-1.07725437912746,0.2432485580444279,-1.7060541733351755,2.1925512894240313,-0.7314028076453738,1.2178999237342296,0.29021812275315284,94.88881429036427,56.160111546663344,0.9746513656898032,5,-1.009998321533196,0.032501220703132105,-0.6612491607665945,-1.5174999237060476,1.865001678466804,0,0.037700337902730974,-2.264353301237361,42.22999954223633,-1.1080994700702944,41.790000915527344,1.6966473215433266,40.86000061035156,0.037700337902730974 5705,2023-05-23,42.084999084472656,42.50500106811523,42.025001525878906,42.2400016784668,1456681.0,-0.008364739720158831,-2.4909348166848795,-0.9687671363518015,34.42767000117111,36.381809195445044,-0.6891311040191752,0.18525690209312984,-0.08430973731520197,-1.534369826131723,8.533750800702599,0.479999542236321,-1.0701293233145819,-0.03150100708008097,-1.8497046467672433,1.7867026326070814,-0.9406028269236657,0.8776008127635038,-1.779998779296875,79.11105685763889,43.009898981191476,0.9091018198435817,5,-0.654998779296875,0.3875007629394531,-0.30624961853027344,-1.1625003814697266,2.1100006103515625,1,0.019246795554520135,1.3076772597004998,42.43999862670898,-2.264353301237361,42.22999954223633,-1.1080994700702944,41.790000915527344,0.019246795554520135 5706,2023-05-24,41.209999084472656,41.90999984741211,40.97999954223633,41.82500076293945,1712746.0,-0.020791256244147904,1.3694279896784476,3.9676863633007655,33.44825658446432,36.52466778700012,0.13500778494286436,1.003408924544729,0.8174699320054586,-0.5697819915315421,8.683895900147498,1.1049995422363281,-1.1118103012725555,-0.8377510070800795,-2.685114863041491,1.009612848881332,-1.7614329350607818,0.08593092090062271,-0.8609987640380865,14.603138464966564,-18.77753304486921,0.9236819279807045,5,0.220001220703125,1.2625007629394531,0.5762500762939453,-0.0774993896484375,3.520000457763672,2,0.05132253640994855,-2.4909348166848795,42.084999084472656,1.3076772597004998,42.43999862670898,-2.264353301237361,42.22999954223633,0.05132253640994855 5707,2023-05-25,41.290000915527344,41.43999862670898,40.709999084472656,41.36000061035156,1442525.0,0.0019413208646450464,5.347940025210972,0.1138203313505232,43.67568557326856,37.63483324659251,0.09212841999791976,0.9118782628718023,0.7826543720976247,-0.5719941777282003,9.31797878324202,0.729999542236321,-1.1089323587105824,-0.7207492828369126,-2.598994076044022,1.1574955103701967,-1.6598716794404709,0.2183731137666456,-0.8978805801391587,31.436392808111552,-3.8242690285082226,0.9391223966035549,5,0.1399993896484375,1.1824989318847656,0.7862491607666016,0.13249969482421875,3.8699989318847656,3,0.046015928046810206,1.3694279896784476,41.209999084472656,-2.4909348166848795,42.084999084472656,1.3076772597004998,42.43999862670898,0.046015928046810206 5708,2023-05-26,42.13999938964844,42.28499984741211,41.459999084472656,41.54499816894531,1777407.0,0.02058606091726789,-1.1568664605564976,-8.500054495912806,50.756125332704514,39.86329915405554,-0.6787514418364822,0.0017174512412765353,-0.03842898996062161,-1.3426220033596223,9.328308281322736,0.9949989318847656,-1.0312415620723314,0.16749916076660298,-1.6646597765980644,1.9996580981312704,-0.7485803079157307,1.0835786294489367,-1.7056214396057143,77.50674032783631,38.984346275120345,0.9160794686823326,5,-0.7099990844726562,0.3325004577636719,-0.03125,-0.6849994659423828,3.1599998474121094,4,0.020408178044796443,5.347940025210972,41.290000915527344,1.3694279896784476,41.209999084472656,-2.4909348166848795,42.084999084472656,0.020408178044796443 5709,2023-05-29,41.84000015258789,42.41999816894531,41.84000015258789,42.38999938964844,1041343.0,-0.0071191087186925905,-1.1090866214913406,-0.9243665692157768,48.204659686975425,41.29102206087541,-0.2594593793815889,0.1785566651346997,0.33788670997680015,-0.9708171935761669,8.809619611484653,0.5799980163574219,-0.8757304594250073,-0.04850006103515625,-1.7297595842838192,1.6327594622135067,-0.8891298226594841,0.7921297005891716,-1.3642097401837177,62.95263617604143,21.436302884102723,0.84062976162433,5,-0.4099998474121094,0.6324996948242188,0.2687492370605469,-0.38500022888183594,2.9300003051757812,0,0.03967494840722252,-1.1568664605564976,42.13999938964844,5.347940025210972,41.290000915527344,1.3694279896784476,41.209999084472656,0.03967494840722252 5710,2023-05-30,42.47000122070313,42.96500015258789,42.06999969482422,42.20000076293945,1939896.0,0.015057386850326537,-2.3773436881464263,-0.49091060417953974,57.30338634568244,43.21934623129584,-0.692661001544792,-0.550139451889855,-0.22382870543312094,-1.5290112693977207,8.242042481655915,1.125,-0.716178573018091,0.626251029968266,-0.9327327875786224,2.1852348475151544,-0.15324087880517823,1.4057429387417102,-1.953626595184737,78.04883825183788,31.604035238967747,0.7794919087734447,5,-0.6325016021728587,0.0024986267089772696,-0.24000167846680398,-1.0150012969970774,1.104999542236321,1,0.043206946826696235,-1.1090866214913406,41.84000015258789,-1.1568664605564976,42.13999938964844,5.347940025210972,41.290000915527344,0.043206946826696235 5711,2023-05-31,42.04999923706055,42.83000183105469,41.88000106811523,42.15999984741211,11964430.0,-0.009889380069945553,-3.2222542470583226,-0.4074089772390008,58.20893422912298,45.185821536914275,-0.09622510356302172,-0.285767123561385,0.24921960106973984,-1.0393147279109272,6.854114375292933,0.9500007629394602,-0.5050522347166719,0.29574909210204936,-0.9559331171081951,1.5474313013122938,-0.33009201250307285,0.9215901967071716,-1.4356795904593724,59.423481945748435,9.235654388551332,0.6258411046051219,5,-0.21249961853027344,0.4225006103515625,0.25625133514404297,-0.5474987030029297,1.9099998474121094,2,0.051010713357473536,-2.3773436881464263,42.47000122070313,-1.1090866214913406,41.84000015258789,-1.1568664605564976,42.13999938964844,0.051010713357473536 5712,2023-06-01,42.275001525878906,42.48500061035156,41.57500076293945,42.0,1659498.0,0.005350827417377246,1.6187057467479005,-2.5,59.35098712972049,47.48213161389021,-0.27401019873330057,-0.609349783878443,0.05969485862443946,-1.2064181390809878,5.511284321771776,0.9099998474121094,-0.3207086548080724,0.5635013580322266,-0.539967322596091,1.6669700386605442,0.011767017718071315,1.1152356983463818,-1.5666546590382637,54.15294770700104,0.6749179175487896,0.5517343403141584,6,-0.4375019073486328,0.19749832153320312,0.2012481689453125,-0.7725009918212891,1.7049980163574219,3,0.05807209764036503,-3.2222542470583226,42.04999923706055,-2.3773436881464263,42.47000122070313,-1.1090866214913406,41.84000015258789,0.05807209764036503 5713,2023-06-02,42.88000106811523,43.08000183105469,42.45000076293945,42.51499938964844,2173769.0,0.014311047200458837,-1.545464353696411,1.3272714662227512,65.96606184557282,50.14908519207585,-0.8684360035913699,-1.1965441433187536,-0.5215694470550574,-1.7455808175102803,5.974628447545763,0.8050003051757812,-0.15528784960068265,1.1182508468627859,-0.10192736831945126,2.338429062045023,0.5081617392716709,1.7283399544539009,-2.0813880698446923,86.71092219290394,26.563003288673272,0.6100891075911179,6,-0.9850006103515554,-0.4075012207031179,-0.5587511062621999,-1.37750053405761,2.6100006103515696,4,0.05317161199868181,1.6187057467479005,42.275001525878906,-3.2222542470583226,42.04999923706055,-2.3773436881464263,42.47000122070313,0.05317161199868181 5714,2023-06-05,42.5,42.97999954223633,42.474998474121094,42.88000106811523,1205183.0,-0.00886196498716485,-1.3488196730037347,-1.041094029242395,63.650538223125764,53.39607055007081,-0.5353236789174858,-0.8241436066596748,-0.1327203169267932,-1.3004858391623628,6.229202611678504,0.5050010681152344,-0.060695718201245086,0.716249847412108,-0.5418476897136202,1.974347384537836,0.08720107884924744,1.3452986159749685,-1.5645036717624166,61.4616997062305,-4.505321064977117,0.6290487685628624,6,-0.6049995422363281,-0.027500152587890625,0.1574993133544922,-0.9974994659423828,3.2550010681152273,0,0.06588233498966001,-1.545464353696411,42.88000106811523,1.6187057467479005,42.275001525878906,-3.2222542470583226,42.04999923706055,0.06588233498966001 5715,2023-06-06,42.2400016784668,42.70000076293945,41.90499877929688,42.59500122070313,1288122.0,-0.006117607565487182,1.81417315391832,0.9342066957787843,60.518298622115374,56.40385299869871,-0.2805263428247926,-0.5780293408373893,0.11620110947134776,-0.983030664744291,6.331633604748929,0.795001983642571,0.009825787053699742,0.446251487731935,-0.8235471450797647,1.7160501205436347,-0.18864782867391483,1.0811508041377849,-1.175835020060184,44.186075984660114,-24.524647451234692,0.6348993164058492,6,-0.345001220703125,0.2324981689453125,0.4174976348876953,-0.7375011444091797,3.6599998474121023,1,0.059895802054066305,-1.3488196730037347,42.5,-1.545464353696411,42.88000106811523,1.6187057467479005,42.275001525878906,0.059895802054066305 5716,2023-06-07,42.06499862670898,42.29999923706055,41.70500183105469,42.16999816894531,1776863.0,-0.0041430645076663275,2.2602447665729546,0.2957737398050882,52.368626322246676,57.369735304140725,0.03186357473072832,-0.3882798595810115,0.3173568608937458,-0.7549968681722135,6.691673515839364,0.5949974060058594,0.038026473730433,0.24924850463866477,-1.0234829008577293,1.5219799101350588,-0.3871171981095358,0.8856142073868654,-0.8798818579434808,32.5579744859029,-31.557889852795185,0.6363657027481985,6,0.2050018310546946,0.4075012207031321,0.5925006866455149,-0.5624980926513601,3.760002136230476,2,0.03589687829614485,1.81417315391832,42.2400016784668,-1.3488196730037347,42.5,-1.545464353696411,42.88000106811523,0.03589687829614485 5717,2023-06-08,42.43000030517578,42.52999877929688,41.97000122070313,42.0099983215332,1236005.0,0.008677087611624223,-1.2400073242746934,-4.000036330608267,51.74520517120513,57.47963306397413,-0.17257103052361344,-0.6848252423343126,-0.018001100860189467,-1.0792362622584761,6.4823363812038295,0.55999755859375,0.15469178244134696,0.5485002517700224,-0.7075636656340052,1.80456416917405,-0.07953170693198786,1.1765322104720326,-1.1311904326729305,52.72716175426137,-8.106556192043634,0.6280319587020128,6,-0.10249900817871094,-0.4074993133544922,0.5649986267089844,-0.5900001525878906,3.450000762939446,3,0.03605936291049794,2.2602447665729546,42.06499862670898,1.81417315391832,42.2400016784668,-1.3488196730037347,42.5,0.03605936291049794 5718,2023-06-09,41.79999923706055,42.4900016784668,41.665000915527344,42.459999084472656,1522881.0,-0.014848009983124744,1.2916527590134839,-1.5714207863688794,44.79676067555403,57.100977618260636,0.4516219660934766,-0.006317750578404002,0.6310656896379996,-0.4260929057821272,6.324314775767056,0.8250007629394531,0.3408924587533875,-0.11250076293945455,-1.3255334335102233,1.1005319076313143,-0.719017098224839,0.49401557234592985,-0.39431784704458295,10.266042776870437,-44.3489843393121,0.606516335285385,6,0.5275020599365234,-0.1074981689453125,1.2425003051757812,0.04000091552734375,3.9850006103515625,4,0.05215311830060898,-1.2400073242746934,42.43000030517578,2.2602447665729546,42.06499862670898,1.81417315391832,42.2400016784668,0.05215311830060898 5719,2023-06-12,42.1150016784668,42.36000061035156,41.75,42.0,1376701.0,0.007535943711859394,1.0165324690883182,-0.17424500765829554,50.245519924730104,56.31677023815481,0.20085260049529552,-0.23823638511129275,0.3214514654125793,-0.7264247056358215,5.8812630934112295,0.6100006103515625,0.45782546011677283,0.14200153350829936,-0.9764675427088321,1.2604706097254308,-0.4172330046002628,0.7012360716168615,-0.608861061988506,43.47834099344314,-7.706057358209193,0.5592345381085642,6,0.21249961853027344,-0.4225006103515625,0.8549976348876953,-0.27500152587890625,4.164997100830085,0,0.08013771495883915,1.2916527590134839,41.79999923706055,-1.2400073242746934,42.43000030517578,2.2602447665729546,42.06499862670898,0.08013771495883915 5720,2023-06-13,42.974998474121094,42.974998474121094,42.31999969482422,42.35499954223633,1980058.0,0.020420200911306363,1.1129029280928326,5.391216373105118,64.4790551831615,57.0134503441591,-0.6481354460123327,-0.9728748942285108,-0.5351420022044096,-1.544326962207343,5.275045402727166,0.8599967956542969,0.49802972107553956,0.8907484054565415,-0.15583626461551603,1.9373330755285991,0.3674560704205163,1.4140407404925668,-1.3744261847682182,100.0,42.36294444866546,0.5232923350360271,6,-0.6474971771240234,-1.2824974060058594,-0.0049991607666015625,-1.1349983215332031,3.390003204345703,1,0.0646888351995687,1.0165324690883182,42.1150016784668,1.2916527590134839,41.79999923706055,-1.2400073242746934,42.43000030517578,0.0646888351995687 5721,2023-06-14,43.650001525878906,43.650001525878906,42.74499893188477,42.88999938964844,2074224.0,0.015706877852812218,1.3815790794558864,1.2258120089337903,67.63824407867497,57.934256671820705,-1.1983271747545743,-1.5053194871836624,-1.2170423433863746,-2.1804673842703437,4.663121486438896,0.9050025939941335,0.6016999731119199,1.4262514114379883,0.3244396857692635,2.528063137106713,0.8753455486036259,1.9771572742723507,-1.9606634640239236,100.0,37.43567378309453,0.550905862834362,6,-0.9925003051757812,-1.6725006103515625,-0.6800022125244141,-1.8100013732910156,2.6399993896484375,2,0.051546389950663185,1.1129029280928326,42.974998474121094,1.0165324690883182,42.1150016784668,1.2916527590134839,41.79999923706055,0.051546389950663185 5722,2023-06-15,44.16999816894531,44.25,43.47999954223633,43.599998474121094,2220080.0,0.011912866549572021,1.1095805942539427,0.7499974903378005,65.9590892242139,57.933481936114156,-1.5882740739291634,-1.937191339923146,-1.719015698251809,-2.659859644744472,5.277928185270878,0.7700004577636719,0.6135696870780833,1.8272481918334975,0.44442332563870934,3.2100730580282857,1.1358357587360999,2.518660624930895,-2.323807029968414,96.90515050719996,34.73427645701224,0.6914124330973946,6,-1.2124977111816406,-1.8924980163574219,-1.1999988555908203,-2.329998016357422,1.8600006103515696,3,0.03746893055471601,1.3815790794558864,43.650001525878906,1.1129029280928326,42.974998474121094,1.0165324690883182,42.1150016784668,0.03746893055471601 5723,2023-06-16,44.18000030517578,44.44499969482422,43.66999816894531,44.22000122070313,6328208.0,0.0002264463809169559,2.1632853250291944,-0.0701770823573628,69.27508944411726,58.558432071779876,-1.5583565231647967,-1.8905429844850374,-1.711796265783704,-2.6296652107892484,5.786347418912547,0.7750015258789062,0.6583187108567827,1.7397502899169908,0.13347163159712494,3.3460289482368566,0.9366109607570579,2.5428896190769237,-2.0934282800965747,90.16699741534768,26.93443509193488,0.8031393291599316,6,-1.125,-1.8050003051757812,-1.4500007629394531,-2.3400001525878906,1.4000015258789062,4,0.03847896675411033,1.1095805942539427,44.16999816894531,1.3815790794558864,43.650001525878906,1.1129029280928326,42.974998474121094,0.03847896675411033 5724,2023-06-20,44.040000915527344,44.27000045776367,43.84500122070313,44.08000183105469,1673426.0,-0.0031688408483789843,1.023814713896424,0.9999999999998224,64.06807377256504,58.952851532940954,-1.315247491217356,-1.7123210105927171,-1.5435965966845941,-2.4430892310315073,6.280313907136356,0.42499923706053977,0.6809665726691847,1.5197507858276396,-0.23864713167563423,3.2781487033309133,0.6405518270760027,2.3989497445792765,-1.6704175700787331,80.94123391544117,18.7738843092218,0.8791989587516377,6,-0.9850006103515625,-1.6650009155273438,-1.3100013732910156,-2.200000762939453,2.8499984741210938,1,0.039623044859418366,2.1632853250291944,44.18000030517578,1.1095805942539427,44.16999816894531,1.3815790794558864,43.650001525878906,0.039623044859418366 5725,2023-06-21,42.89500045776367,43.65499877929688,42.57500076293945,43.31999969482422,3305221.0,-0.02599910158857366,-1.028167904206215,10.624737745565517,56.7010321753125,59.43422996105939,-0.07550469101038715,-0.5307370241329892,-0.3682900219634462,-1.2584159426763932,6.359276630371172,1.4650001525878906,0.5773619383043638,0.3342502593994112,-1.4192433719492143,2.087743890748037,-0.542496556274898,1.2109970750737205,1.5499992370605469,17.11229291995863,-43.52662202519777,0.8767468156743116,6,0.15999984741210938,-0.5200004577636719,-0.19500160217285156,-1.0550003051757812,3.974998474121101,2,0.07891358632496659,1.023814713896424,44.040000915527344,2.1632853250291944,44.18000030517578,1.1095805942539427,44.16999816894531,0.07891358632496659 5726,2023-06-22,43.32500076293945,43.35499954223633,42.1349983215332,42.50500106811523,1921996.0,0.010024485384938497,1.772738701091527,-1.9294145102368874,58.064502897350756,60.13637415285334,-0.34417096902276967,-0.8370799763394103,-0.7841232947326944,-1.652466601389662,6.087469187151351,1.220001220703125,0.5246706861710209,0.6585004806518526,-1.0047812055200254,2.3217821668237306,-0.17314036243408992,1.4901413237377952,1.0825989532470714,51.515226578020425,-9.533338278850522,0.8316408430859396,6,-0.2700004577636719,-0.9500007629394531,-0.9625005722045898,-1.4850006103515625,3.395000457763679,3,0.07016735976904553,-1.028167904206215,42.89500045776367,1.023814713896424,44.040000915527344,2.1632853250291944,44.18000030517578,0.07016735976904553 5727,2023-06-23,43.18999862670898,43.75,42.810001373291016,43.16999816894531,1970329.0,-0.003116033095282855,-1.5405572595819264,0.024390811228231057,52.56620132478438,60.99964533610115,-0.10060561338089968,-0.5822907539306428,-0.6363919932344189,-1.4709973628193396,5.580572700253176,0.9399986267089844,0.5139319948774528,0.4284984588623004,-1.116592496776292,1.9735894145008928,-0.3440470189569993,1.2010439366816001,1.1266970336914142,45.67098173074828,-11.630329103650908,0.7725454778192976,6,-0.0924987792968679,-0.6124992370605398,-1.3037490844726491,-1.3499984741210866,1.1049995422363352,4,0.07177592932131516,1.772738701091527,43.32500076293945,-1.028167904206215,42.89500045776367,1.023814713896424,44.040000915527344,0.07177592932131516 5728,2023-06-26,43.0,43.51499938964844,42.61999893188477,43.435001373291016,1812008.0,-0.004399134817093531,2.0084180157076217,-21.749570856387663,54.27349981480805,61.44719865722092,0.31012722524918246,-0.3420991599612364,-0.4451196817818186,-1.236202626964662,5.840825909681554,0.8950004577636648,0.5870108527362703,0.19549980163574077,-1.324426975743819,1.7154265790153005,-0.5644635870540355,0.9554631903255171,1.2294277668457028,40.51526056053659,-15.588113948030838,0.7599633886897796,6,0.28999900817871094,-0.4225006103515625,-1.1137504577636719,-1.1599998474121094,0.43999862670897727,0,0.07046508789062522,-1.5405572595819264,43.18999862670898,1.772738701091527,43.32500076293945,-1.028167904206215,42.89500045776367,0.07046508789062522 5729,2023-06-27,43.5,43.59000015258789,43.17499923706055,43.31499862670898,2197942.0,0.011627906976744207,1.2739671624008444,-0.42528917067867955,60.344800586798634,60.987837035402826,0.03045221119396757,-0.7498024143550737,-0.9434902032687162,-1.7034525642169456,6.115181811880229,0.5900001525878906,0.6582109392436593,0.6124998092651381,-0.8664060702304468,2.091405688760723,-0.12695313048265433,1.3519527490129306,0.6456505890332025,84.52013992720195,25.797711576760406,0.7394529397477921,6,-0.21000099182128906,-0.9225006103515625,-1.5600004196166992,-1.6599998474121094,0.47499847412109375,1,0.04781613404723428,2.0084180157076217,43.0,-1.5405572595819264,43.18999862670898,1.772738701091527,43.32500076293945,0.04781613404723428 5730,2023-06-28,44.30500030517578,44.415000915527344,43.64500045776367,43.709999084472656,1739606.0,0.018505754141971975,-1.124143664432214,3.2161989401405036,66.6666666666667,60.87988398962413,-0.632568474069366,-1.4864938042001299,-1.737956808876035,-2.5092499019094205,6.179502518272952,0.9150009155273438,0.862515727458792,1.3257501602172823,-0.26737073944006795,2.9188710598746326,0.5291897103886072,2.1223106100459574,-2.170001983642578,95.17541731569428,31.77424344159413,0.7965604498286764,6,-1.0150012969970703,-1.7275009155273438,-2.353750228881836,-2.4650001525878906,-0.13500213623046875,2,0.05834553812587773,1.2739671624008444,43.5,2.0084180157076217,43.0,-1.5405572595819264,43.18999862670898,0.05834553812587773 5731,2023-06-29,44.19499969482422,44.63999938964844,44.150001525878906,44.435001373291016,1470995.0,-0.0024828035118805714,-1.9697018738367993,-0.40336333794942814,63.65041227027747,60.62336432807564,-0.4885010077434657,-1.272813456775765,-1.6420172012376355,-2.4011731197693464,6.515804811677341,0.48999786376953125,1.018206785010122,1.108499526977539,-0.5098264973206881,2.726825551275766,0.2993365148284255,1.9176625391266526,-2.0144013214111354,77.97031712968638,12.67289121689626,0.809163012149115,6,-0.8075008392333984,-1.5200004577636719,-2.2437496185302734,-2.354999542236328,-0.25,3,0.0605271921152164,-1.124143664432214,44.30500030517578,1.2739671624008444,43.5,2.0084180157076217,43.0,0.0605271921152164 5732,2023-06-30,44.72999954223633,45.02999877929688,44.36999893188477,44.43999862670898,3367458.0,0.012105438423043235,-2.0697645535034104,-1.2083286974489686,72.99842262036653,61.037068014325556,-1.045674757783594,-1.7017082051013546,-2.18418411552949,-2.921513068302147,7.304757432215839,0.8349990844726634,1.0275714764340904,1.520749473571776,-0.20712480359584617,3.248623750739398,0.6568123349879613,2.3846866121555905,-2.451025128173832,87.55189808901036,14.661618882593643,0.863937138583812,6,-1.147500991821289,-1.8600006103515625,-2.778749465942383,-2.8899993896484375,-1.4249992370605469,4,0.044489195144921556,-1.9697018738367993,44.19499969482422,-1.124143664432214,44.30500030517578,1.2739671624008444,43.5,0.044489195144921556 5733,2023-07-03,45.15999984741211,45.22000122070313,44.61000061035156,44.61000061035156,2171854.0,0.0096132418863486,-1.2181871146283698,1.89654310594297,73.477238877085,62.082530803716665,-1.4774083350770866,-2.0576346662805136,-2.621177129180076,-3.3282165328414663,7.625501954183593,0.6100006103515696,0.9645586624150155,1.836749839782712,-0.08916540578677967,3.7626650853522037,0.8737922169979697,2.7997074625674543,-2.7159639714355492,97.06595036234891,19.610273138916597,0.9629576227847444,7,-1.4825000762939453,-1.8199996948242188,-3.208749771118164,-3.3199996948242188,-1.6450004577636719,0,-0.01915415592093639,-2.0697645535034104,44.72999954223633,-1.9697018738367993,44.19499969482422,-1.124143664432214,44.30500030517578,-0.01915415592093639 5734,2023-07-04,45.29999923706055,45.43000030517578,44.900001525878906,45.29999923706055,1600346.0,0.003100075069120356,3.0768801901464244,0.0,70.16478291969422,63.578503108647965,-1.5867441390506372,-2.0839550901096686,-2.760238987849249,-3.4413137367457765,8.026949070414876,0.529998779296875,0.8861521312000491,1.8367492675781278,-0.23848096375449046,3.911979498910746,0.7991341519118151,2.8743643832444405,-2.633886133505861,92.71702637377199,17.36482277029627,1.0376151156663107,7,-1.5174999237060547,-1.7974987030029297,-3.3487491607666016,-3.4599990844726562,-0.9850006103515696,1,-0.04105961681407444,-1.2181871146283698,45.15999984741211,-2.0697645535034104,44.72999954223633,-1.9697018738367993,44.19499969482422,-0.04105961681407444 5735,2023-07-05,44.77000045776367,45.40499877929688,44.77000045776367,45.025001525878906,2383115.0,-0.011699752499405691,-3.980358131255011,-100.0,59.964405202379226,63.789603364762236,-0.8524507550434421,-1.427906278591692,-2.2414059165336795,-2.891931912994046,8.999641839247813,0.6349983215332102,0.7716528529533022,1.1802505493164048,-0.889454398021428,3.2499554966542377,0.14539807564749196,2.2151030229853177,-1.8274986340468757,48.43746274706149,-22.813932492381227,1.0348524736689155,7,-0.7450008392333984,-1.2674999237060547,-2.8187503814697266,-2.9300003051757812,-1.1199989318847656,2,-0.017757470974175904,3.0768801901464244,45.29999923706055,-1.2181871146283698,45.15999984741211,-2.0697645535034104,44.72999954223633,-0.017757470974175904 5736,2023-07-06,43.57500076293945,44.67499923706055,43.46500015258789,44.349998474121094,3263783.0,-0.02669197414799207,-1.4321615746473797,3.0391939802833337,45.274049098380374,62.979364228495136,0.4266026168871093,-0.12014036923308424,-1.0360652552042637,-1.672246043807604,9.345717568238987,1.3050003051757812,0.6812574349480442,-0.09024925231933878,-2.0319695393179984,1.8514710346793208,-1.0611093958186686,0.880610891179991,-0.3837490910767585,5.597995003038168,-59.8303472250289,0.970860143499329,7,0.4499988555908203,-0.07250022888183594,-1.4200010299682617,-1.7350006103515625,0.2749977111816406,3,0.013654558705410436,-3.980358131255011,44.77000045776367,3.0768801901464244,45.29999923706055,-1.2181871146283698,45.15999984741211,0.013654558705410436 5737,2023-07-07,43.959999084472656,44.02999877929688,43.06499862670898,43.73500061035156,1936984.0,0.008835302691736047,4.287703016241172,-0.29032146917961615,48.350814984272226,62.32128813621337,0.18139041928617416,-0.40542421692681785,-1.3881436317228761,-2.028631779781442,9.885895758829765,0.9650001525879048,0.7324513185690478,0.2182491302490206,-1.6372014066563096,2.073699667154351,-0.709476138203641,1.1459743987016822,1.470001220703125,37.843544294813974,-23.445291941632625,0.9277252684526648,7,0.28750038146972656,-0.45749855041503906,-1.8049993515014648,-2.1199989318847656,-0.3999977111816406,4,-0.00034120541312143704,-1.4321615746473797,43.57500076293945,-3.980358131255011,44.77000045776367,3.0768801901464244,45.29999923706055,-0.00034120541312143704 5738,2023-07-10,43.97999954223633,44.27999877929688,43.6150016784668,43.75,1238276.0,0.00045496947634693363,-1.6600086975761512,1.0222271201383473,49.54197419633638,61.12097409282868,0.35204304655177054,-0.2674425019157738,-1.4025211804142685,-2.022167611038995,10.184217712901312,0.6649971008300852,0.7463021318757299,0.12924957275390625,-1.4865641380330317,1.7450632835408442,-0.6786572826395627,0.9371564281473752,1.4027007293701175,38.68922901232496,-19.282834430644783,0.8079068553934682,7,0.2674999237060547,-0.4324989318847656,-1.8249998092651367,-1.8325004577636719,-0.41500091552735086,0,-0.015347868214784954,4.287703016241172,43.959999084472656,-1.4321615746473797,43.57500076293945,-3.980358131255011,44.77000045776367,-0.015347868214784954 5739,2023-07-12,45.4900016784668,45.6500015258789,44.40499877929688,44.724998474121094,2197249.0,0.034333837015626534,1.2949298062420274,3.326107508334301,68.7635638259726,61.35396266608489,-0.9454118176372575,-1.59332444538353,-2.909064494203733,-3.500408147585418,10.901724774883128,1.670001983642571,0.8621391694256175,1.4705017089843722,-0.08590096104064315,3.0269043790093875,0.692300373971861,2.2487030439968834,-2.4250030517578196,93.81045771888765,29.402965835988738,0.7782013350125091,7,-1.1325016021728587,-1.8325004577636719,-3.3062515258789062,-3.3425025939941406,-2.170001983642578,2,-0.04341618412718695,-1.6600086975761512,43.97999954223633,4.287703016241172,43.959999084472656,-1.4321615746473797,43.57500076293945,-0.04341618412718695 5740,2023-07-13,45.75500106811523,45.92499923706055,45.32500076293945,45.5,1902105.0,0.00582544251199435,1.0168103862798525,0.33333333333332404,68.0000022605613,61.837250442783095,-1.098631132213093,-1.7279681438920065,-3.16245759350727,-3.7301059856869827,11.555795681121966,0.5999984741210938,1.003143085490244,1.5965009689330998,-0.06044034800280684,3.2534422858690064,0.7680303104651429,2.4249716274010567,-2.638302383422854,94.05600934733988,26.86034897582823,0.8284706584679536,7,-1.2600021362304616,-1.960000991821282,-3.5712509155273366,-3.282501220703118,-2.850002288818345,3,-0.031472022900021934,1.2949298062420274,45.4900016784668,-1.6600086975761512,43.97999954223633,4.287703016241172,43.959999084472656,-0.031472022900021934 5741,2023-07-14,45.9000015258789,46.03499984741211,45.584999084472656,45.76499938964844,1835858.0,0.003169062493252106,1.2222326878155376,0.529417924514176,70.04440511869302,61.50902627593048,-1.0910817586186496,-1.78740247912706,-3.309240509704601,-3.82982135246683,11.611357479200613,0.4500007629394531,1.0790926252797632,1.6290014266967674,-0.18103145622877292,3.4390343096223077,0.7239849852339972,2.5340178681595376,-2.6709708190917993,95.45460383678731,24.481341621819055,0.905016441462771,7,-1.3500022888183523,-2.0500011444091726,-3.7162513732910085,-3.4275016784667898,-2.9550018310546804,4,-0.04901960621355139,1.0168103862798525,45.75500106811523,1.2949298062420274,45.4900016784668,-1.6600086975761512,43.97999954223633,-0.04901960621355139 5742,2023-07-17,45.82500076293945,45.9900016784668,45.38000106811523,45.56499862670898,1210311.0,-0.0016340034955589777,1.0677847749343987,1.9259112743714453,71.25658817403749,61.262287308925195,-0.9436559903951007,-1.6675520489724391,-3.2140415765829005,-3.7143020744780273,11.058958494331177,0.6100006103515696,1.041076859252449,1.4712505340576172,-0.46618159287751837,3.4086826609927527,0.5025344705900494,2.439966597525185,-2.427611907714855,91.32234531548517,15.814903501015792,0.9687160634675687,7,-1.2750015258789062,-1.9750003814697266,-3.4537506103515625,-3.3525009155273438,-2.6800003051757812,0,-0.043098794455790235,1.2222326878155376,45.9000015258789,1.0168103862798525,45.75500106811523,1.2949298062420274,45.4900016784668,-0.043098794455790235 5743,2023-07-18,45.88000106811523,45.974998474121094,45.59000015258789,45.875,1659581.0,0.0012002248611036048,2.9487841618248334,0.019234719328590943,69.19355463907124,61.15437305552265,-0.9898800228140985,-1.6745157185645283,-3.207329535297383,-3.7172748144300485,10.313528483231366,0.3849983215332031,1.0476219058189145,1.4412508010864187,-0.609913586041607,3.4924151882144443,0.41566860752240586,2.4668329946504315,-2.324355553359375,90.49087866696263,15.457438117341042,1.025582193564013,7,-1.3300018310546804,-2.0300006866455007,-3.7049999237060476,-3.407501220703118,-3.150001525878899,1,-0.05056668789915353,1.0677847749343987,45.82500076293945,1.2222326878155376,45.9000015258789,1.0168103862798525,45.75500106811523,-0.05056668789915353 5744,2023-07-19,45.78499984741211,46.19499969482422,45.69499969482422,46.18999862670898,1278260.0,-0.002070645564329343,1.409633238349113,-80.98245614046452,63.479044533276515,61.54488853673345,-0.9150765879167722,-1.5200123973293103,-3.0564115753946552,-3.5739427596558926,9.596946732773052,0.5,0.9429935150586886,1.2589996337890597,-0.8678064075544398,3.385805675132559,0.19559661311730991,2.3224026544608094,-2.080593072696878,52.87352289917349,-18.801937718690873,1.0634030206717495,7,-1.1550006866455078,-1.8125,-3.774998664855957,-3.3125,-3.575000762939453,2,-0.048487522728005716,2.9487841618248334,45.88000106811523,1.0677847749343987,45.82500076293945,1.2222326878155376,45.9000015258789,-0.048487522728005716 5745,2023-07-20,46.27999877929688,46.43500137329102,45.63000106811523,45.724998474121094,1840910.0,0.010811377820999502,-1.1610888087825628,-1.3703752543139591,67.74467305934189,64.04162453239584,-1.3112488017790156,-1.842899525314742,-3.4879441820328267,-4.02298992103146,10.428219320289166,0.8050003051757955,0.8088831572300208,1.5847486495971737,-0.5342945200799392,3.7037918192742865,0.5252270647586172,2.64427023443573,-2.3763445709729325,85.30781524576787,13.832580577743954,1.0595215848385577,7,-1.529998779296882,-1.9949989318847727,-4.26999759674073,-3.8074989318847727,-4.0949974060058665,3,-0.06395849530136122,1.409633238349113,45.78499984741211,2.9487841618248334,45.88000106811523,1.0677847749343987,45.82500076293945,-0.06395849530136122 5746,2023-07-21,46.3650016784668,46.3650016784668,45.86999893188477,46.31499862670898,1802279.0,0.0018367091921347445,18.79890143423835,0.09009553921232864,65.06913563579198,65.89921571589804,-1.071556025276557,-1.7797230950008895,-3.4938057099289637,-4.046230797345686,11.407333040748913,0.49500274658202414,0.7077601415076344,1.5177515029907198,-0.6234503442373764,3.658953350218816,0.44715057937666813,2.5883524266047715,-2.208212753646137,93.36495975585886,22.935067427960874,1.0706009236140486,7,-1.3400001525878906,-2.0800018310546875,-4.3550004959106445,-3.8925018310546875,-3.6750030517578196,4,-0.07462531594767174,-1.1610888087825628,46.27999877929688,1.409633238349113,45.78499984741211,2.9487841618248334,45.88000106811523,-0.07462531594767174 5747,2023-07-24,46.290000915527344,46.47999954223633,46.125,46.39500045776367,1600977.0,-0.0016176158788814288,1.5818363411893632,-2.0998626792795307,61.14398704057201,67.18832825414644,-0.7054751392846512,-1.539501061108382,-3.3224620818495367,-3.913747960134721,12.423116525765627,0.3549995422363281,0.7205036644625977,1.2877506256103501,-0.7963792171836772,3.3718804684043775,0.24568570421333646,2.329815547007364,-1.9053907458596484,78.65182505529171,11.112393798409371,1.0420649213970121,7,-0.8475017547607422,-1.9825019836425781,-3.9724998474121094,-3.8175010681152344,-3.2450027465820312,0,-0.07226185255012796,18.79890143423835,46.3650016784668,-1.1610888087825628,46.27999877929688,1.409633238349113,45.78499984741211,-0.07226185255012796 5748,2023-07-25,46.02999877929688,46.22999954223633,45.53499984741211,46.04999923706055,1656525.0,-0.005616809917652121,2.6578828489685287,0.19048138056305677,57.03274241122398,65.88490365250772,-0.1386840226033499,-1.097109391571827,-2.969247367443124,-3.5964735266342345,13.40484509103485,0.7550010681152344,0.9365612227958451,0.876248550415049,-1.0277805742815644,2.7802776751116625,-0.07576601193326127,1.8282631127633593,-1.3939418849209488,52.380856268620114,-11.47915409528737,0.9520145623483077,7,-0.12749862670899148,-1.7224998474121165,-3.412498474121101,-3.5574989318847727,-2.9300003051757884,1,-0.06267648051363428,1.5818363411893632,46.290000915527344,18.79890143423835,46.3650016784668,-1.1610888087825628,46.27999877929688,-0.06267648051363428 5749,2023-07-26,45.58000183105469,46.15999984741211,45.09000015258789,46.11999893188477,2142776.0,-0.009776166851531487,2.451617865119456,26.99923707801872,57.925642581838666,64.76553035487186,0.36366530957290877,-0.5094119229509175,-2.4204795259476413,-3.0957103948107587,14.165085734365828,1.0699996948242188,1.109850515873788,0.32225151062012003,-1.4219589450248762,2.0664619662651162,-0.5498537172023816,1.1943567384426217,-0.7226718189355097,35.25193479334761,-29.29656648802304,0.8721052278224982,7,0.20499801635742188,-1.2725028991699219,-2.865001678466797,-3.107501983642578,-2.4950027465820312,2,-0.06252747201244269,2.6578828489685287,46.02999877929688,1.5818363411893632,46.290000915527344,18.79890143423835,46.3650016784668,-0.06252747201244269 5750,2023-07-27,46.88999938964844,46.93500137329102,45.709999084472656,45.75,3454788.0,0.02874062101729047,-1.0081984641168789,-2.1111213150885937,81.72246100066965,66.06309211953594,-0.858703320738023,-1.7031390200655352,-3.609450624932009,-4.347048307089992,14.429182046123243,1.3549995422363352,1.3241335117744981,1.5029991149902315,-0.32503845565616984,3.331036685636633,0.5889803296670308,2.417017900313432,-1.8379490339152014,97.56086970904903,24.499853437447683,0.9140187853232024,7,-0.8774986267089844,-2.354999542236328,-4.174999237060547,-4.417499542236328,-4.024997711181641,3,-0.09980806922784802,2.451617865119456,45.58000183105469,2.6578828489685287,46.02999877929688,1.5818363411893632,46.290000915527344,-0.09980806922784802 5751,2023-07-28,46.86999893188477,46.93999862670898,46.04499816894531,46.5,1692402.0,-0.0004265399450630314,2.5098172679198565,0.3245606403340936,79.93824277621826,67.02772040866714,-0.7673320353710125,-1.5520324914267363,-3.4697070022018153,-4.283317281336458,14.504926894583559,0.8950004577636648,1.2741592729561475,1.3492486953735394,-0.5028519639149067,3.2013493546619856,0.4231983657293199,2.275299025017759,-1.779998779296882,96.21622959135355,17.927944081173266,0.9260503296442214,7,-0.8549995422363352,-2.332500457763679,-4.154998779296882,-4.397499084472663,-4.724998474121101,4,-0.09995727897076268,-1.0081984641168789,46.88999938964844,2.451617865119456,45.58000183105469,2.6578828489685287,46.02999877929688,-0.09995727897076268 5752,2023-07-31,46.72000122070313,47.04499816894531,46.52999877929688,46.97999954223633,1822691.0,-0.0032002926093432915,1.6410524771359738,-0.7027001948593902,77.45491740304087,67.94564960466376,-0.5330872308314909,-1.3126025606045815,-3.2292215443575145,-4.093210712101104,14.276328019418857,0.5149993896484304,1.2133457988225445,1.0997509002685604,-0.7869742478301944,2.986476048367315,0.15638832621918652,2.043113474317934,-1.3340013122558645,83.37609831197072,0.07554339061620396,0.9433625740493766,7,-0.6525020599365305,-1.887502670288093,-4.0050010681152415,-4.247501373291023,-5.555000305175788,0,-0.08625861491220022,2.5098172679198565,46.86999893188477,-1.0081984641168789,46.88999938964844,2.451617865119456,45.58000183105469,-0.08625861491220022 5753,2023-08-01,44.29499816894531,45.56999969482422,44.29499816894531,45.54999923706055,4796486.0,-0.051905029717405515,-1.0318732123371157,4.826958346171471,39.88143112132665,65.32369255889155,1.8365744310040029,1.1007079111817717,-0.7542284729651456,-1.6299771668302299,13.79287367917071,2.4250030517578196,1.0621298397286694,-1.2820020675659194,-3.2510134330751157,0.6870092979432769,-2.266507750320514,-0.2974963848113248,2.75,0.0,-78.5849803687056,0.9845056827545964,8,1.375,0.5375003814697266,-1.457498550415039,-1.8224983215332031,-3.0549964904785156,1,-0.02821989054457985,1.6410524771359738,46.72000122070313,2.5098172679198565,46.86999893188477,-1.0081984641168789,46.88999938964844,-0.02821989054457985 5754,2023-08-02,43.43999862670898,43.900001525878906,42.95000076293945,43.40999984741211,3544637.0,-0.019302394798060174,-1.0000080309674104,-0.023903389454417105,32.17858766399664,61.37190529274207,2.5970631188388396,1.906988427251271,0.13508667152125753,-0.7409315851056348,13.444534935489413,1.3449974060058594,0.8783358941894761,-2.044001579284675,-4.231662842451833,0.14365968388248262,-3.137832210868254,-0.9501709477010962,3.6049995422363352,11.965767378774819,-61.99110177479624,1.09383063158358,8,1.5575008392334055,1.5575008392334055,-0.506249427795403,-0.9674987792968679,-2.289997100830071,2,-0.007826891421189752,-1.0318732123371157,44.29499816894531,1.6410524771359738,46.72000122070313,2.5098172679198565,46.86999893188477,-0.007826891421189752 5755,2023-08-03,43.974998474121094,43.99499893188477,43.09000015258789,43.25,1912157.0,0.012315834814119242,1.366011768225765,24.167599186170527,36.02031623470385,58.144258692621165,1.9005806891295833,1.3801354850156144,-0.34722886805705144,-1.2486477792456725,13.217481737563908,0.9049987792968821,0.7195130485415291,-1.4692516326904297,-3.7388925845797445,0.8003893191988851,-2.604072108635087,-0.3344311567457723,2.906199798583984,25.03048499318571,-44.29829909970066,1.1348204759446556,8,1.022500991821289,1.022500991821289,-1.0412492752075195,-1.5024986267089844,-2.7699966430664062,3,-0.020238758852309968,-1.0000080309674104,43.43999862670898,-1.0318732123371157,44.29499816894531,1.6410524771359738,46.72000122070313,-0.020238758852309968 5756,2023-08-04,44.16999816894531,44.224998474121094,43.68000030517578,44.20500183105469,1642620.0,0.00443433090598,13.533875890132249,-0.048281014869458155,38.186992565017306,55.59348152867064,1.5214753490768445,1.298575690256584,-0.4579839242958812,-1.4058515872397805,14.435092866289972,0.5449981689453125,0.619140530208476,-1.304001808166504,-3.48431837309942,0.876314756766412,-2.3941600906329583,-0.2138435257000495,2.5539522033691426,29.792385319135263,-35.23607644655203,1.090158282466457,8,0.8275012969970703,0.8275012969970703,-1.2362489700317383,-1.6974983215332031,-2.7699966430664062,4,-0.029544861774434494,1.366011768225765,43.974998474121094,-1.0000080309674104,43.43999862670898,-1.0318732123371157,44.29499816894531,-0.029544861774434494 5757,2023-08-07,43.94499969482422,44.21500015258789,43.31499862670898,44.03499984741211,1305047.0,-0.00509392083876703,3.0000000000000315,2.5711639058413254,36.515668438706776,53.313806642835395,1.540895679295673,1.6046648315824115,-0.1521974642829491,-1.1355991535978376,15.593031714046349,0.9000015258789134,0.4272670316492295,-1.5282503128051772,-3.7107688216559964,0.654268196045642,-2.619509567230587,-0.4369910583797676,2.627992693115239,37.97707395128542,-22.84614733226234,1.0912592544254112,8,1.052499771118164,1.052499771118164,-0.9137506484985352,-1.4724998474121094,-2.8149986267089915,0,-0.04096027419639614,13.533875890132249,44.16999816894531,1.366011768225765,43.974998474121094,-1.0000080309674104,43.43999862670898,-0.04096027419639614 5758,2023-08-08,43.30500030517578,44.025001525878906,43.0099983215332,43.79499816894531,2146671.0,-0.014563645331503228,1.1368385547587114,5.444411477980757,33.93782140194128,50.64849317840235,1.95979776650762,2.3099336263536685,0.5354165519508882,-0.46702034988574326,17.15098110185257,1.0150032043457031,0.22411048190028993,-2.134499740600589,-4.432087357316256,0.16308787611507825,-3.2832935489584187,-0.9857059322427588,3.123072417763673,27.843151334548054,-32.58174104759989,1.148793808357833,8,1.6924991607666016,1.6924991607666016,-0.0787515640258789,-0.6375007629394531,-2.404998779296875,1,-0.04941691200941212,3.0000000000000315,43.94499969482422,13.533875890132249,44.16999816894531,1.366011768225765,43.974998474121094,-0.04941691200941212 5759,2023-08-09,43.51499938964844,44.06999969482422,43.474998474121094,43.875,1282294.0,0.004849303382814085,-1.7045359966708282,0.7346983261969638,31.4055124574149,45.05772111804072,1.5936644206605735,2.049462866382818,0.3861253639608293,-0.6220199680724718,17.61910040548357,0.7649993896484375,0.04431970560415266,-1.8257505416870146,-4.278715996280766,0.6272149129067373,-3.0522332689838905,-0.5992678143901387,2.7739504548910148,41.56386869907851,-15.064392759019753,1.2264827272968764,8,1.4825000762939453,1.4825000762939453,-0.006249427795410156,-0.7524986267089844,-1.5750007629394602,2,-0.05228077083974014,1.1368385547587114,43.30500030517578,3.0000000000000315,43.94499969482422,13.533875890132249,44.16999816894531,-0.05228077083974014 5760,2023-08-10,44.31499862670898,44.599998474121094,43.875,43.90499877929688,1548295.0,0.018384447852039854,-2.085116917058284,-1.1388865341414431,37.42328474232282,40.33383689205234,0.43582010275049043,1.1974444429684539,-0.36292817499766983,-1.3701921943095599,17.673008553254505,1.0849990844726562,-0.08768169488375577,-0.9537511825561609,-3.4398311283363725,1.5323287632240508,-2.1967911554462702,0.2892887903339485,1.8403932545664716,82.07548301500162,28.851007833915197,1.2430399728901067,8,0.6825008392334055,0.6825008392334055,-0.6724987030029226,-1.447498321533196,-2.5749969482421804,3,-0.07142044903331002,-1.7045359966708282,43.51499938964844,1.1368385547587114,43.30500030517578,3.0000000000000315,43.94499969482422,-0.07142044903331002 5761,2023-08-11,43.650001525878906,44.28499984741211,43.61000061035156,43.97999954223633,1353045.0,-0.015006140616898755,-2.2926804305957442,-0.8048735101741085,34.89701178803877,35.60518071260766,0.6660710068461171,1.776306525982477,0.3598776802653987,-0.66253682548016,17.71612645038815,0.7049980163574148,-0.2198333819065681,-1.5062482833862276,-4.074334254446221,1.0618376876737656,-2.7902912689162207,-0.22220529785623455,2.3771747106631054,40.25176999536958,-9.353293067618914,1.2840429855299966,8,0.6099987030029297,1.3474979400634766,0.11374855041503906,-0.782501220703125,-4.6100006103515625,4,-0.0560137367549608,-2.085116917058284,44.31499862670898,-1.7045359966708282,43.51499938964844,1.1368385547587114,43.30500030517578,-0.0560137367549608 5762,2023-08-14,43.849998474121094,44.03499984741211,43.50500106811523,43.599998474121094,1206157.0,0.004581831414681936,-1.409113766017537,-0.7575803114198851,37.44237292157969,35.33417424596911,0.01804920554959466,1.4975405585278452,0.21395175372134645,-0.8288177737840527,18.030071507248635,0.5299987792968821,-0.6230527707340201,-1.2075012207031222,-3.8188366078815648,1.4038341664753204,-2.5131689142923435,0.09816647288609914,2.054090743476813,52.83019320600083,3.428518144971676,1.3056676935892213,8,-0.07499885559082031,1.147500991821289,-0.08624839782714844,-0.9824981689453125,-4.2649993896484375,0,-0.05587222425305438,-2.2926804305957442,43.650001525878906,-2.085116917058284,44.31499862670898,-1.7045359966708282,43.51499938964844,-0.05587222425305438 5763,2023-08-15,43.560001373291016,44.02000045776367,43.22999954223633,43.93999862670898,1105349.0,-0.006613389074602294,1.9259243560943218,-1.5199890136718466,38.145516625975,35.997166352855594,0.21548310737390608,1.6915437202784318,0.5362609844285302,-0.5161088181871065,18.438507728354924,0.7900009155273438,-1.0411390303738983,-1.3814983367919922,-4.044597725426776,1.2816010518427916,-2.7130480311093805,-0.049948642474603844,2.225924306120554,24.087743674419514,-25.984149241561532,1.3315496943173917,8,0.2449970245361328,1.4374980926513672,0.3149986267089844,-0.6925010681152344,-4.025001525878906,1,-0.05578512921410861,-1.409113766017537,43.849998474121094,-2.2926804305957442,43.650001525878906,-2.085116917058284,44.31499862670898,-0.05578512921410861 5764,2023-08-16,43.56499862670898,43.83000183105469,43.47999954223633,43.540000915527344,962327.0,0.00011472114922894683,-3.827602536107969,-0.06578392595416568,26.95767342633488,34.9902060408146,0.2571207778485771,1.5933962081589144,0.5765505799817063,-0.5035634158200466,18.670940002855012,0.3500022888183594,-1.4738136980011092,-1.2655010223388743,-3.9653766397528685,1.4343745950751199,-2.6154388310458714,0.0844367863681228,2.1074900560437086,24.4525069820147,-18.802183814312603,1.3499378087069982,8,0.23999977111817117,1.4325008392334055,0.3325014114379954,-0.697498321533196,-4.35999679565429,2,-0.06117289532510639,1.9259243560943218,43.560001373291016,-1.409113766017537,43.849998474121094,-2.2926804305957442,43.650001525878906,-0.06117289532510639 5765,2023-08-17,43.31999969482422,43.6150016784668,43.025001525878906,43.2400016784668,1524555.0,-0.005623756217326137,-1.3137337033352532,3.2002136426073493,26.142424912079676,33.65192074604375,0.44637873514729165,1.6920200749583216,0.8733049739414653,-0.25073101872234105,18.831006079387365,0.5900001525878906,-1.5088124052306853,-1.3624999999999972,-4.0523167542464265,1.3273167542464321,-2.7074083771232154,-0.017591622876778956,2.243589471135941,23.41258427918777,-12.599911377586174,1.344908377123216,8,0.4849987030029297,1.677499771118164,0.6875009536743164,-0.342498779296875,-4.489997863769531,3,-0.031855980559485575,-3.827602536107969,43.56499862670898,1.9259243560943218,43.560001373291016,-1.409113766017537,43.849998474121094,-0.031855980559485575 5766,2023-08-18,42.90499877929688,43.20500183105469,42.599998474121094,43.14500045776367,2104730.0,-0.009579891930999285,2.361088446907484,-3.0000953697962967,25.243289487755277,32.39943419593803,0.7409922097767421,1.9336550005629505,1.3419478247334382,0.1893294725564374,19.11274199723108,0.720001220703125,-1.4216425893693838,-1.6045007705688406,-4.283735063810582,1.0747335226729007,-2.9441179171897076,-0.2648836239479735,2.5540468505424485,21.254356326942332,-8.404807970713858,1.3396171466208695,8,0.6949996948242116,1.917499542236321,1.2400007247924734,0.21000099182128196,-4.54499816894532,4,-0.027152945670103068,-1.3137337033352532,43.31999969482422,-3.827602536107969,43.56499862670898,1.9259243560943218,43.560001373291016,-0.027152945670103068 5767,2023-08-21,42.94499969482422,43.27000045776367,42.89500045776367,42.95000076293945,1341616.0,0.0009323136386298891,-6.142888283378746,0.02083763808312865,37.312007296705374,32.774343739800706,0.6081805595266161,1.7183043428217104,1.345392743794818,0.17423644534814287,19.26785418246986,0.375,-1.3972350193595986,-1.397249794006349,-4.025634565801305,1.2311349777886065,-2.711442179903827,-0.0830574081088713,2.342503105672016,24.295826673293128,-8.738490263687957,1.3141923858974773,8,0.654998779296875,1.8774986267089844,1.255000114440918,0.22500038146972656,-5.025001525878906,0,-0.09093023185578253,2.361088446907484,42.90499877929688,-1.3137337033352532,43.31999969482422,-3.827602536107969,43.56499862670898,-0.09093023185578253 5768,2023-08-22,43.14500045776367,43.40499877929688,43.02999877929688,43.15499877929688,1088639.0,0.004657137370140951,-2.124978145116612,1.9992372234949372,46.83816638836604,34.48908306546195,0.428118240282231,1.360856554914612,1.2123675255033532,-0.0013566055829059565,20.179082958682574,0.45999908447266336,-1.4032278316052,-1.0529991149902358,-3.606991973448878,1.5009937434684062,-2.329995544219557,0.2239973142390852,1.9812520831500535,44.308983432473845,8.25398146095727,1.2769964292293214,8,0.4549980163574219,1.6774978637695312,1.0549993515014648,0.024999618530273438,-4.944999694824219,1,-0.08251248894471652,-6.142888283378746,42.94499969482422,2.361088446907484,42.90499877929688,-1.3137337033352532,43.31999969482422,-0.08251248894471652 5769,2023-08-23,42.72999954223633,43.3849983215332,42.6150016784668,43.275001525878906,1530892.0,-0.009618748664369736,1.0130747635123343,54.50934757722185,36.3036021087069,34.36467388394907,0.8046771561976911,1.6352341722142114,1.68074750557345,0.42710462326232346,21.818438456021006,0.7699966430664062,-1.3897163373065666,-1.3254999160766587,-3.8728471810754783,1.2218473489221608,-2.5991735485760685,-0.051826283577248944,2.244677754669837,12.807946571857018,-23.623664292051053,1.2736736324994082,8,0.7124996185302734,2.092498779296875,1.4700002670288086,0.4400005340576172,-4.194999694824219,2,-0.07477181673419242,-2.124978145116612,43.14500045776367,-6.142888283378746,42.94499969482422,2.361088446907484,42.90499877929688,-0.07477181673419242 5770,2023-08-24,42.209999084472656,43.349998474121094,42.099998474121094,43.06999969482422,1515642.0,-0.012169446836751807,-1.3148108902358044,1.5779770279066838,29.876754412762097,33.80686750891833,1.1115764053189139,1.8831961220817774,2.221460628962319,0.9516905880381614,22.892537714092697,1.25,-1.3084444191012636,-1.6115003585815444,-3.910195986272676,0.6871952691095871,-2.76084817242711,-0.46215254473597867,2.622197483066408,8.429163573011197,-27.65082046872341,1.1493478138455644,8,0.8575000762939453,2.362499237060547,2.091250419616699,1.0400009155273438,-4.2350006103515625,3,-0.0711915972185696,1.0130747635123343,42.72999954223633,-2.124978145116612,43.14500045776367,-6.142888283378746,42.94499969482422,-0.0711915972185696 5771,2023-08-25,42.185001373291016,42.4900016784668,41.82500076293945,42.040000915527344,1572422.0,-0.0005922224999724834,-1.3130435936390836,-0.16860506378524157,31.15628132124482,33.1084128866589,1.013489023525807,1.622390086920305,2.2455468853529865,0.9721535816331865,24.087708799376063,0.6650009155273438,-1.225290506143999,-1.4022481918334933,-3.3154336996284712,0.5109373159614847,-2.3588409457309822,-0.44565543793600426,2.42861934677461,22.78487736215757,-12.515843298563372,0.9565927538974904,8,0.7374992370605469,2.249998092651367,2.332498550415039,1.1849994659423828,-4.255001068115234,4,-0.07953062541229428,-1.3148108902358044,42.209999084472656,1.0130747635123343,42.72999954223633,-2.124978145116612,43.14500045776367,-0.07953062541229428 5772,2023-08-28,42.68999862670898,42.790000915527344,42.290000915527344,42.42499923706055,1432578.0,0.011971014269960278,1.1505192866166796,1.82757622793397,43.21936308218478,33.67217360401553,0.36502820469559083,0.8432276030885362,1.7287238863756684,0.4749327278554034,25.07485810221538,0.6049995422363281,-1.2388061907853682,-0.6957508087158288,-1.9577629451950855,0.5662613277634279,-1.3267568769554572,-0.06474474047620049,1.6447600976440313,54.74676897150251,17.738387836369732,0.6310060682396296,8,0.13750267028809304,1.7450008392334055,1.9650020599365305,0.6800022125244212,-4.724998474121087,0,-0.10142886286363928,-1.3130435936390836,42.185001373291016,-1.3148108902358044,42.209999084472656,1.0130747635123343,42.72999954223633,-0.10142886286363928 5773,2023-08-29,43.04499816894531,43.13000106811523,42.5,42.79999923706055,1480615.0,0.008315754360653127,2.0361151198169662,0.9245264006449261,44.97860339248302,35.67449915580978,-0.07901648793083638,0.4108438046524441,1.3654574549424723,0.12921413725678832,26.156330677348517,0.6300010681152273,-1.1622390192010386,-0.2782512664794936,-1.4726643724064274,0.9161618394474402,-0.875457819442957,0.31895528648396976,1.038784759266342,78.2050843147228,40.04734458622716,0.5972065529634651,8,-0.3249969482421875,1.3900012969970703,1.830000877380371,0.3475017547607422,-4.754997253417969,1,-0.11906145238722343,1.1505192866166796,42.68999862670898,-1.3130435936390836,42.185001373291016,-1.3148108902358044,42.209999084472656,-0.11906145238722343 5774,2023-08-30,43.099998474121094,43.290000915527344,42.76499938964844,43.23500061035156,1107982.0,0.0012777397494574405,3.2856786971008627,-0.5510315297781238,34.561570012786746,36.609959722555004,-0.2312299677111227,0.3468486233103363,1.307172212851782,0.08997636343352156,26.229694988178633,0.5250015258789062,-1.1300561632157695,-0.20625095367431356,-1.4033428935121108,0.9908409861634837,-0.8047969235932086,0.3922950162445815,0.7579062375633399,83.60653277267622,48.89716576833465,0.5985459699188981,8,-0.4849987030029297,1.335000991821289,2.0050010681152344,0.29250144958496094,-4.039997100830078,2,-0.11368904604773455,2.0361151198169662,43.04499816894531,1.1505192866166796,42.68999862670898,-1.3130435936390836,42.185001373291016,-0.11368904604773455 5775,2023-08-31,43.084999084472656,43.68999862670898,42.57500076293945,43.25,3176649.0,-0.0003480136932589861,1.133970942542178,1.2222096637468212,41.40023689527828,38.40517610116867,-0.28281168718047667,0.307519460295957,1.3555570774997392,0.12815596184083944,26.20616631539584,1.1149978637695241,-1.0894305871890921,-0.17675037384033487,-1.3346986288242775,0.9811978811436077,-0.7557245013323026,0.4022237536516329,-1.2599983215332031,67.56030910333061,32.1660195153726,0.5789741274919706,8,-0.3274993896484375,1.3500003814697266,1.9612503051757812,0.30750083923339844,-3.895000457763679,3,-0.10560518356144788,3.2856786971008627,43.099998474121094,2.0361151198169662,43.04499816894531,1.1505192866166796,42.68999862670898,-0.10560518356144788 5776,2023-09-01,42.8650016784668,43.52000045776367,42.7400016784668,42.98500061035156,1970723.0,-0.005106125349440771,-3.2162217892012825,0.7272622185231423,35.098334108586954,38.15921241359995,-0.07720327224745205,0.4476902941911476,1.5932095896880583,0.3595118192739477,26.436753123371133,0.779998779296875,-0.9748112039538697,-0.3314979553222628,-1.4188754914866166,0.7558795808420911,-0.8751867234044397,0.21219081275991414,-1.0027009582519497,41.07155021375984,7.557155445944197,0.5436887680821761,9,-0.10750198364257812,1.569997787475586,2.4087486267089844,0.7549991607666016,-3.825000762939453,4,-0.11407915578835015,1.133970942542178,43.084999084472656,3.2856786971008627,43.099998474121094,2.0361151198169662,43.04499816894531,-0.11407915578835015 5777,2023-09-04,42.14500045776367,43.3650016784668,42.084999084472656,43.099998474121094,1884442.0,-0.016796948384696253,-1.381398484767836,7.958387640270846,31.05751573374063,36.40580678530824,0.5781866353518694,1.0813681401804445,2.3272156377429383,1.0867201798744617,26.637644792870574,1.2800025939941406,-0.8452081556893631,-0.9614992141723633,-2.085378807589848,0.16238037924512128,-1.5234390108811056,-0.399559417463621,-0.24614577941893856,3.7384043865466094,-29.689125755452945,0.5619397967087422,9,0.6124992370605469,2.289999008178711,3.1312484741210938,1.477499008178711,-3.0699996948242188,0,-0.10001186633778836,-3.2162217892012825,42.8650016784668,1.133970942542178,43.084999084472656,3.2856786971008627,43.099998474121094,-0.10001186633778836 5778,2023-09-05,41.165000915527344,42.03499984741211,40.5,42.0,2833926.0,-0.023253043815207763,2.392269431799022,0.8743464071868247,24.522291703956483,35.09677229589153,1.3944255002388104,1.9951145772242853,3.3162462369670394,2.063591101149825,27.047614377402418,1.6450004577636719,-0.6910143526896775,-1.834498786926268,-3.2487708085335356,-0.4202267653190006,-2.5416347977298983,-1.127362776122638,2.5249977111816335,20.84643265860602,-13.149768144553619,0.7071360108036333,9,0.9299983978271484,1.8699989318847656,4.284997940063477,2.509998321533203,-2.2350006103515625,1,-0.07773595753115647,-1.381398484767836,42.14500045776367,-3.2162217892012825,42.8650016784668,1.133970942542178,43.084999084472656,-0.07773595753115647 5779,2023-09-06,41.2400016784668,41.415000915527344,40.97000122070313,41.07500076293945,1592463.0,0.0018219546039452972,-1.3733317057292187,-0.19760610352231714,27.09251823115561,34.78741272015748,1.2134487155087186,1.835020293489599,3.2352152867153237,1.983151633693197,27.534675903583906,0.44499969482421164,-0.6926288282392363,-1.6457481384277344,-3.2399546268925405,-0.051541649962928204,-2.4428513826601375,-0.8486448941953313,2.3861969757080033,23.19755476604182,-11.636018777325724,0.7971032442324016,9,0.8549976348876953,1.30999755859375,4.011246681213379,2.6374969482421875,-2.2250022888183594,2,-0.07153250831412494,2.392269431799022,41.165000915527344,-1.381398484767836,42.14500045776367,-3.2162217892012825,42.8650016784668,-0.07153250831412494 5780,2023-09-07,41.150001525878906,41.474998474121094,40.83000183105469,40.95500183105469,1439578.0,-0.002182350846869241,-1.8988633051588457,1.181809774818514,29.181509155281276,34.56799359060598,1.2709273793910398,1.7663088168487917,3.292063576632316,2.0668950229794945,28.716351922866355,0.6449966430664062,-0.7851142813863135,-1.577498435974121,-3.2023908336646016,0.047393961716359456,-2.389944634819358,-0.7650522371288844,2.4136731552124004,21.523226071304514,-14.4072348255011,0.8124461988452393,9,0.9449977874755859,1.3999977111816406,3.8474979400634766,2.727497100830078,-2.4350013732910156,3,-0.050789795263397663,-1.3733317057292187,41.2400016784668,2.392269431799022,41.165000915527344,-1.381398484767836,42.14500045776367,-0.050789795263397663 5781,2023-09-08,41.20500183105469,41.45500183105469,40.61000061035156,41.150001525878906,1952045.0,0.001336580878160909,2.0450477696061586,0.2820532884698149,29.432628590598696,33.036134202651965,1.1871350045881996,1.6008181840032734,3.207413188542091,1.9942382474386235,29.800627721189237,0.845001220703125,-0.7949110140751969,-1.4002481460571303,-3.0991269058099746,0.298630613695714,-2.2496875259335525,-0.5508087661807082,2.297399356414793,24.607379337800896,-12.266245189427277,0.8494393798764224,9,0.8899974822998047,1.3449974060058594,3.7924976348876953,2.672496795654297,-2.770000457763672,4,-0.04890190789476134,-1.8988633051588457,41.150001525878906,-1.3733317057292187,41.2400016784668,2.392269431799022,41.165000915527344,-0.04890190789476134 5782,2023-09-11,41.400001525878906,41.49499893188477,41.060001373291016,41.31999969482422,1446315.0,0.004732427767476954,2.2222442001750786,1.4545706755444583,29.34909896285248,31.29952259935968,0.8827347886639458,1.2784042542726581,2.9671707209457594,1.7830157389579284,30.83576829707393,0.4349975585937571,-0.7188460624812265,-1.0827486038208036,-2.756854724942002,0.5913575173003949,-1.9198016643814029,-0.24569554326020437,2.042351637841186,58.632027058259254,21.76125623182908,0.8370530605605982,9,0.6949977874755859,1.1499977111816406,3.5974979400634766,2.477497100830078,-3.555000305175774,0,-0.05700484355963942,2.0450477696061586,41.20500183105469,-1.8988633051588457,41.150001525878906,-1.3733317057292187,41.2400016784668,-0.05700484355963942 5783,2023-09-12,41.13000106811523,41.47999954223633,41.025001525878906,41.459999084472656,1661855.0,-0.0065217499471564855,1.4594558370191664,-4.12488079343896,30.392147696312207,30.836253453084733,0.9527141685623377,1.4303560344302966,3.1739958531510766,2.032743402492706,31.713399537839987,0.4549980163574219,-0.6588465511101589,-1.2312490463256935,-2.92872168188984,0.466223589238453,-2.0799853641077632,-0.38251272854362384,2.253505032330466,58.75722530894668,18.064297824740613,0.848736317782073,9,0.9649982452392649,1.4199981689453196,3.8674983978271555,2.747497558593757,-3.729999542236321,1,-0.0499635363921459,2.2222442001750786,41.400001525878906,2.0450477696061586,41.20500183105469,-1.8988633051588457,41.150001525878906,-0.0499635363921459 5784,2023-09-13,40.900001525878906,41.125,40.65999984741211,40.88999938964844,2026972.0,-0.005592014010780577,1.021743817690279,-0.030309685921369872,32.71767969369638,29.87152487513119,0.9362863859170858,1.5288486119351248,3.332331627417801,2.244120342897773,32.72811932692423,0.4700012207031179,-0.717344818466735,-1.3279987335205092,-3.0458823693528245,0.38988490231180606,-2.1869405514366633,-0.46905691560435514,2.425834452557872,32.7685271792305,-11.509612589099952,0.8589418179161563,9,1.1099987030029297,1.6499977111816406,4.097497940063477,2.977497100830078,-3.1300010681152344,2,-0.048166287217780046,1.4594558370191664,41.13000106811523,2.2222442001750786,41.400001525878906,2.0450477696061586,41.20500183105469,-0.048166287217780046 5785,2023-09-15,41.93999862670898,42.39500045776367,41.85499954223633,42.23500061035156,4771119.0,0.02542780102763631,-1.3225838207667129,-29.493897787948843,47.4505398539218,31.243992180168394,-0.3164919944918978,0.4007089127053547,2.2483641229705356,1.1884052287791818,32.7377418142334,1.4949989318847656,-0.7959748826475845,-0.21900157928467223,-1.8614068700445188,1.4234037114751743,-1.040204224664599,0.6022010660952546,1.3293206321590674,74.5096991624758,26.3762806043908,0.8212026453799242,9,-0.007497787475578832,0.6100006103515696,3.0575008392334055,2.312500000000007,-4.42499923706054,4,-0.0697424733628339,1.021743817690279,40.900001525878906,1.4594558370191664,41.13000106811523,2.2222442001750786,41.400001525878906,-0.0697424733628339 5786,2023-09-18,41.7400016784668,41.959999084472656,41.63000106811523,41.650001525878906,1601021.0,-0.004768644606364281,-4.076850846561953,-0.30508321156555973,39.444460456781165,32.1758749271729,-0.32727483676955416,0.5364565575982141,2.4396844169876957,1.389005310889246,32.491544209449415,0.329998016357429,-0.8480603122486059,-0.36074867248535014,-1.974132621519331,1.2526352765486308,-1.167440647002337,0.4459433020316368,1.4739311952238836,62.24792225495801,14.333435674258595,0.8066919745169892,9,-0.29250144958496094,0.6524982452392578,3.257497787475586,2.569997787475586,-4.960002899169915,0,-0.07247248213311575,-1.3225838207667129,41.93999862670898,1.021743817690279,40.900001525878906,1.4594558370191664,41.13000106811523,-0.07247248213311575 5787,2023-09-19,39.040000915527344,41.38999938964844,38.76499938964844,41.04499816894531,6629180.0,-0.06468616804901461,-1.0547942751180241,-22.277709490102996,20.745062066213563,31.756182745201464,2.1075998003555654,3.08718615554001,5.087043841613031,4.082776730525168,32.95614415468487,2.9750022888183594,-1.0212137830779469,-2.865499496459961,-4.930611511862502,-0.8003874810574203,-3.8980555041612277,-1.8329434887586942,4.119653300689521,7.575797381836372,-34.999060324393646,1.032556007701269,9,1.539999008178711,2.3599987030029297,5.588748931884766,5.269998550415039,-2.674999237060547,1,-0.015496914140586071,-4.076850846561953,41.7400016784668,-1.3225838207667129,41.93999862670898,1.021743817690279,40.900001525878906,-0.015496914140586071 5788,2023-09-20,39.584999084472656,39.77000045776367,39.21500015258789,39.29999923706055,2437200.0,0.013959993754214972,-1.4395724166841333,-0.14214475701962337,26.03951271671245,31.63918213248556,1.4694356846303407,2.3840375919653383,4.494007137152757,3.5206838593858265,33.65013849662173,0.7299995422363281,-1.1604270195784636,-2.1425012588500962,-4.365441551174371,0.08043903347417825,-3.25397140501223,-1.0310311126879625,3.398868938681474,22.589516626505517,-14.183939399909821,1.111470146162136,9,0.9950008392333984,1.8075008392333984,4.801250457763672,4.725000381469727,-3.0649986267089844,2,-0.043955991007008643,-1.0547942751180241,39.040000915527344,-4.076850846561953,41.7400016784668,-1.3225838207667129,41.93999862670898,-0.043955991007008643 5789,2023-09-21,39.53499984741211,39.72999954223633,39.18999862670898,39.42499923706055,2252218.0,-0.001263085467145042,1.1600036621094034,0.38596726051050045,25.915851923318755,31.276331328934166,1.3992972410317108,2.3003424133163435,4.4457170629302425,3.543304279070412,34.04907207831337,0.5400009155273509,-1.2374560527944496,-2.032750511169432,-4.406448689945023,0.3409476676061587,-3.219599600557224,-0.8459014217816403,3.2801134304017907,21.21212758109382,-11.185046908207202,1.1868490893877939,9,1.0450000762939453,1.7625007629394531,4.866249084472656,4.774999618530273,-2.924999237060547,3,-0.05400274009797312,-1.4395724166841333,39.584999084472656,-1.0547942751180241,39.040000915527344,-4.076850846561953,41.7400016784668,-0.05400274009797312 5790,2023-09-22,39.20500183105469,39.35499954223633,38.84500122070313,39.22000122070313,2238018.0,-0.008346984131303192,2.5789854102529284,-0.13635733111395001,25.53473392712793,30.843231921881856,1.5917748032779429,2.5230275506477398,4.6630216201306425,3.8462014890847485,34.14380154474521,0.6899986267089773,-1.1971327296569214,-2.212498664855957,-4.786956245432769,0.36195891572085515,-3.4997274551443596,-0.9252698745675545,3.448106891232591,13.771595725628321,-16.80425140066393,1.2872287902884056,9,1.3749980926513672,2.0224971771240234,5.196247100830078,5.149997711181641,-2.4450035095214844,4,-0.0366025074931724,1.1600036621094034,39.53499984741211,-1.4395724166841333,39.584999084472656,-1.0547942751180241,39.040000915527344,-0.0366025074931724 5791,2023-09-25,38.83000183105469,39.36000061035156,38.560001373291016,38.93000030517578,2480326.0,-0.009565106044784333,-1.5,6.666836215663169,26.769425709542602,30.55660156040298,1.7818307218886957,2.776125388221402,4.913972619890139,4.184060572017941,34.098129773032895,0.7999992370605469,-1.1971468740998432,-2.419748687744139,-5.211672825600154,0.37217545011187525,-3.8157107566721464,-1.023786618816132,3.6675825179270376,9.54065890516764,-23.42076843882034,1.3959620689280077,9,1.6474990844726562,2.2949981689453125,5.571247100830078,5.524997711181641,-2.0700035095214844,0,-0.03386562913717306,2.5789854102529284,39.20500183105469,1.1600036621094034,39.53499984741211,-1.4395724166841333,39.584999084472656,-0.03386562913717306 5792,2023-09-26,38.36000061035156,38.849998474121094,38.28499984741211,38.599998474121094,2233801.0,-0.012104074131854325,-1.8974333894127313,2.4000152590218966,28.83016199670405,30.383047593779853,1.9838856154464892,3.062096687147701,5.25432363212127,4.625147440533368,34.577172310239966,0.5649986267089844,-1.2308277737640196,-2.6732500076293917,-5.659689099671837,0.3131890844130538,-4.166469553650614,-1.180030461608169,3.9013287600887168,5.050554351065032,-28.227064406946198,1.4932195460212214,9,1.9799995422363281,2.6274986267089844,5.851247787475586,5.994998931884766,-0.5800018310546804,1,-0.04118878534710746,-1.5,38.83000183105469,2.5789854102529284,39.20500183105469,1.1600036621094034,39.53499984741211,-0.04118878534710746 5793,2023-09-27,37.91999816894531,38.40499877929688,37.76499938964844,38.20000076293945,2042633.0,-0.011470345005352156,-1.1694888953545,1.1666878596178911,26.251742947033463,29.664610177483972,2.1463788581119303,3.2659052173074485,5.55511679630375,5.053422181507457,35.69028822482259,0.6399993896484446,-1.292145983967096,-2.8570024490356474,-5.992413745564029,0.2784088474927344,-4.424708097299835,-1.28929680077146,4.023224839652713,7.887977977647623,-25.563209786361398,1.5677056482641905,9,2.160001754760742,2.8075008392333984,6.291250228881836,6.435001373291016,-0.18499755859375,2,-0.041007293395704414,-1.8974333894127313,38.36000061035156,-1.5,38.83000183105469,2.5789854102529284,39.20500183105469,-0.041007293395704414 5794,2023-09-28,38.20000076293945,38.20000076293945,37.56499862670898,37.95000076293945,2338037.0,0.007384035008299428,4.080017089843807,-0.8928488712687838,29.456809158253122,27.66530676685412,1.6126963681273807,2.7404913688179775,5.139351027817526,4.76024708213329,37.13658773197132,0.6350021362304759,-1.376084432708005,-2.3319999694824247,-5.468891804510413,0.8048918655455637,-3.9004458869964225,-0.763554051968427,3.325399883763616,35.37612448437914,0.39893989432105315,1.5684459175139958,9,1.5624980926513672,2.427497863769524,6.011247634887695,6.154998779296875,-1.0,3,-0.04397906470215751,-1.1694888953545,37.91999816894531,-1.8974333894127313,38.36000061035156,-1.5,38.83000183105469,-0.04397906470215751 5795,2023-09-29,38.53499984741211,38.88000106811523,38.125,38.2599983215332,2468101.0,0.008769609366020337,-1.7706554301872797,1.100006103515625,32.104532998430614,26.849759271481833,0.8313273715403895,2.1577700452856377,4.653724608414393,4.4142091160215315,38.899472675820505,0.7550010681152273,-1.4562582930991965,-1.7695009231567411,-4.784394361910806,1.2453925155973238,-3.276947642533777,-0.2620542037797051,2.515152556891671,54.03900550208392,17.016871542296478,1.5074467193770338,9,0.9424991607666016,2.092498779296868,5.597498893737793,5.819999694824219,-1.404998779296882,4,-0.04995456713852364,4.080017089843807,38.20000076293945,-1.1694888953545,37.91999816894531,-1.8974333894127313,38.36000061035156,-0.04995456713852364 5796,2023-10-02,37.974998474121094,38.77999877929688,37.76499938964844,38.64500045776367,2142238.0,-0.014532279110119783,1.1595763244932153,-2.4363573311138853,28.114987939214373,27.668639924037482,0.8952433126125712,2.458699714243096,5.050745455787059,4.966429539438437,40.826026209940416,1.0149993896484446,-1.5663390930774597,-2.0850021362304716,-5.017589501333973,0.8475852288730295,-3.551295818782222,-0.6187084536787211,2.656935476871311,31.17863773497385,-2.9815196007239244,1.4662936825517494,10,0.6925010681152344,2.6525001525878835,5.845000267028809,6.4225006103515625,0.220001220703125,0,-0.031994738680921286,-1.7706554301872797,38.53499984741211,4.080017089843807,38.20000076293945,-1.1694888953545,37.91999816894531,-0.031994738680921286 5797,2023-10-03,37.93000030517578,38.15999984741211,37.459999084472656,37.48500061035156,2226856.0,-0.0011849419553230378,-1.8282702177833263,-0.6641766825896593,28.947348607860377,27.9917328008317,0.8562761354459667,2.2890927342672853,4.931297779452834,5.011449321660599,42.27955362108451,0.7000007629394531,-1.8458466015038582,-1.9192502975463839,-4.826652528453764,0.9881519333609958,-3.3729514130000737,-0.465549182092694,2.333901406902612,33.098631277787646,1.9651609381357709,1.4537011154536907,10,0.6649990081787109,2.644998550415039,5.748749732971191,6.504999160766602,1.0550003051757812,1,-0.03084634785734297,1.1595763244932153,37.974998474121094,-1.7706554301872797,38.53499984741211,4.080017089843807,38.20000076293945,-0.03084634785734297 5798,2023-10-04,37.96500015258789,38.11999893188477,37.59500122070313,37.599998474121094,2366697.0,0.0009227484083973447,-1.8000162762073428,0.8202290534400878,30.182286501732165,28.465781087322075,0.6339833620201034,2.110258913415201,4.737250199303858,4.975636986613452,42.62828509015195,0.5249977111816406,-2.097944916399733,-1.724250411987306,-4.678601079175465,1.2301002552008526,-3.201425745581389,-0.24707507839322318,1.9063551916256998,35.56340582143498,4.445219436951753,1.4771753335940805,10,0.44499969482421875,2.6099987030029297,5.666250228881836,6.469999313354492,1.0,2,-0.004872945411496299,-1.8282702177833263,37.93000030517578,1.1595763244932153,37.974998474121094,-1.7706554301872797,38.53499984741211,-0.004872945411496299 5799,2023-10-05,38.290000915527344,38.60499954223633,37.915000915527344,37.915000915527344,1679349.0,0.00856053632643805,-2.67999267578125,1.0273925357691545,22.720489832318663,28.153087299009933,0.12718186287595756,1.6368415067669062,4.268205987291481,4.656096341348231,42.74397012186944,0.6899986267089844,-1.9657257283910425,-1.2517496109008803,-4.1745038165109065,1.6710045947091459,-2.713126713705897,0.20962749190413632,1.2437645523225171,58.45075152117586,31.46548564400991,1.4613771028050135,10,0.11999893188476562,2.2849979400634766,5.28749942779541,6.144998550415039,0.9599990844726562,3,-0.01449465374524761,-1.8000162762073428,37.96500015258789,-1.8282702177833263,37.93000030517578,1.1595763244932153,37.974998474121094,-0.01449465374524761 5800,2023-10-06,39.060001373291016,39.060001373291016,38.43999862670898,38.560001373291016,2296886.0,0.020109700688239585,1.4800109863281534,1.3333333333333333,31.542703053753584,28.68345144836671,-0.7437647516535222,0.7401849251877337,3.3179080912316294,3.8985638371107214,42.55282248262082,0.7700004577636719,-1.8863002143150496,-0.3772491455078111,-3.2058267546837698,2.4513284636681476,-1.791537950095794,1.0370396590801718,0.1834368008860352,100.0,74.27480145441143,1.4142888045879811,10,-0.8000011444091797,1.5149974822998047,4.464998245239258,5.374998092651367,1.1450004577636719,4,-0.047619061570832955,-2.67999267578125,38.290000915527344,-1.8000162762073428,37.96500015258789,-1.8282702177833263,37.93000030517578,-0.047619061570832955 5801,2023-10-10,39.18999862670898,39.25500106811523,38.665000915527344,38.73500061035156,2050033.0,0.003328142571619397,1.017084542401642,0.9099960327148295,51.599123188729884,31.21333602525847,-0.9133776552058066,0.47588754962821156,3.006051409534571,3.780160645927424,42.114519905281256,0.5900001525878835,-1.8000621951899518,-0.14650173187256854,-2.850775952371336,2.557772488626199,-1.4986388421219559,1.2056353783768188,-1.729999542236321,96.3786980739519,65.53393534559187,1.3521371102493853,10,-0.832498550415032,1.3000011444091868,4.4062509536743235,5.2450008392334055,1.2000007629394602,1,-0.05256436924674479,1.4800109863281534,39.060001373291016,-2.67999267578125,38.290000915527344,-1.8000162762073428,37.96500015258789,-0.05256436924674479 5802,2023-10-11,39.040000915527344,39.20000076293945,38.67499923706055,39.04999923706055,1732200.0,-0.0038274487480948194,2.3870916138559037,-0.021974428840914197,43.6554318825339,33.14707924031407,-0.733961997081181,0.4637935080177442,2.973532772851634,3.9261484419957924,41.71910131743062,0.5250015258789062,-1.686620872332547,-0.17849941253662394,-2.703682688495121,2.346683863421873,-1.4410910505158725,1.0840922254426246,-1.5441017913818342,87.04818238850659,52.88061744967502,1.2625916379792486,10,-0.6825008392333984,1.3724994659423828,4.556248664855957,5.394998550415039,1.4399986267089844,2,-0.021644497973539845,1.017084542401642,39.18999862670898,1.4800109863281534,39.060001373291016,-2.67999267578125,38.290000915527344,-0.021644497973539845 5803,2023-10-12,39.07500076293945,39.46500015258789,38.959999084472656,39.29999923706055,1494857.0,0.0008965124639173094,-1.219775981756598,22.503624570774512,44.62617738703856,34.832564599068014,-0.6569839513767377,0.2813704227437057,2.8308372441940435,3.880275968915157,41.14705598255881,0.5050010681152344,-1.5635778668669147,-0.040749549865722656,-2.4002419562450044,2.318742856513559,-1.22049575305536,1.1389966533239146,-1.5439195999145525,74.83873667008758,37.42000801850639,1.1797462031896397,10,-0.6125011444091797,0.8524990081787109,4.521248817443848,5.35999870300293,1.4399986267089844,3,-0.0023032668158832204,2.3870916138559037,39.040000915527344,1.017084542401642,39.18999862670898,1.4800109863281534,39.060001373291016,-0.0023032668158832204 5804,2023-10-13,38.93000030517578,39.45500183105469,38.80500030517578,39.35499954223633,2563132.0,-0.0037108241825345445,1.0799921875476834,1.8888983079583601,46.64222901218466,36.447864156151795,-0.4442622746515994,0.28587290869072035,2.8918000588574415,4.0100971627655895,40.334389663311995,0.6500015258789062,-1.4353766481102141,-0.08724994659424112,-2.29256058986887,2.118060696680388,-1.1899052682315556,1.0154053750430734,-1.3215623825683593,47.80497063617927,7.089557285093903,1.1026553216373143,10,-0.4675006866455078,0.9974994659423828,3.6349992752075195,4.842498779296875,2.0050010681152344,4,0.000899045649569441,-1.219775981756598,39.07500076293945,2.3870916138559037,39.040000915527344,1.017084542401642,39.18999862670898,0.000899045649569441 5805,2023-10-16,39.01499938964844,39.09500122070313,38.290000915527344,39.0099983215332,1771320.0,0.00218338257915085,8.757299734134028,-0.011767240218649864,52.43097955001614,39.149641001796425,-0.5073682635322925,-0.031089416408406123,2.704771071051013,3.9159273075113035,41.60444082659678,0.8050003051757884,-1.2304440404760157,0.1439990997314453,-1.5807979064602335,1.8687961059231242,-0.7183994033643941,1.0063976028272847,-1.3322989778417949,61.70203786130076,16.339189578202237,0.862398503095839,10,-0.5524997711181641,0.9125003814697266,3.307499885559082,4.757499694824219,1.8800010681152344,0,0.006023340100677066,1.0799921875476834,38.93000030517578,-1.219775981756598,39.07500076293945,2.3870916138559037,39.040000915527344,0.006023340100677066 5806,2023-10-17,38.71500015258789,38.900001525878906,38.290000915527344,38.849998474121094,1577758.0,-0.007689330815166984,4.191396802207613,-26.993897787948132,54.883077113589906,42.031388613544166,-0.10209751897088637,0.03232164322565012,2.8908643670739735,4.218889444517757,42.749779751164176,0.7249984741210938,-1.0653960294765241,-0.004750061035153408,-1.077525875007865,1.068025752937558,-0.5411379680215092,0.5316378459512023,-0.9610077511499995,36.17017132060035,-13.701526926418545,0.5363879069863571,10,-0.1849994659423828,1.2124996185302734,3.607499122619629,5.057498931884766,2.4000015258789062,1,0.038486417992877,8.757299734134028,39.01499938964844,1.0799921875476834,38.93000030517578,-1.219775981756598,39.07500076293945,0.038486417992877 5807,2023-10-18,38.435001373291016,38.875,38.29999923706055,38.75,2003537.0,-0.007232307327736387,1.0354058780239146,2.3333521715787393,57.410129436444876,45.056704495178906,0.287279480194897,0.2789745899219014,3.0586085843575432,4.498975623329358,42.15756758090135,0.5750007629394531,-0.9425336916017173,-0.2544988632202134,-1.3233642642445176,0.8143665378040907,-0.788931563732362,0.2799338372919351,-0.6125686618071242,12.340472503319601,-41.07212996472314,0.5344327005121515,10,0.25499916076660156,1.4924983978271484,3.887497901916504,5.337497711181641,2.7449989318847656,2,0.05086504348913534,4.191396802207613,38.71500015258789,8.757299734134028,39.01499938964844,1.0799921875476834,38.93000030517578,0.05086504348913534 5808,2023-10-19,37.84500122070313,38.35499954223633,37.79499816894531,38.06499862670898,2287488.0,-0.01535059532996097,-2.4999701980044584,0.6984075083257193,45.31043233660521,47.566698106766296,0.9593540359190484,0.771489354186258,3.5478161255431573,5.072061188574345,41.681714295859095,0.6400032043457031,-0.7375589759433439,-0.7574991226196204,-1.8024497574507237,0.2874515122114829,-1.2799744400351685,-0.2350238052040723,1.6199989318847585,3.012225388363329,-50.505636524860414,0.5224753174155499,10,0.7849979400634695,2.082498550415032,4.477498054504387,5.927497863769524,3.779998779296868,3,0.06962605989008974,1.0354058780239146,38.435001373291016,4.191396802207613,38.71500015258789,8.757299734134028,39.01499938964844,0.06962605989008974 5809,2023-10-20,37.400001525878906,37.69499969482422,37.25,37.52000045776367,2558230.0,-0.011758480128698956,-1.1190361577097392,0.5454561217943513,35.4300332305305,47.998623681963736,1.413472565143202,1.104992816128103,3.8780042144128117,5.502177056742511,41.31192482528928,0.5950012207031321,-0.5437341353820813,-1.0957489013671875,-2.1752386324842874,-0.016259170250087607,-1.635493766925734,-0.5560040358086411,2.031598587036136,8.130158625138497,-43.44958605963387,0.5397448655585486,10,0.9574985504150391,2.4224987030029297,4.922497749328613,6.37249755859375,4.394996643066406,4,0.08328870953692635,-2.4999701980044584,37.84500122070313,1.0354058780239146,38.435001373291016,4.191396802207613,38.71500015258789,0.08328870953692635 5810,2023-10-23,37.77000045776367,37.79999923706055,37.23500061035156,37.5099983215332,1684903.0,0.009893019165487127,2.5312447845886084,-2.1667037543313095,47.23348787787994,47.5135530918693,0.940105675827219,0.6555872770882161,3.369335617602971,5.109235399642785,40.68687551595721,0.5649986267089844,-0.34997271903640126,-0.6539999008178725,-1.7257304144089787,0.41773061277323364,-1.1898651576134256,-0.11813464402231943,1.5743356506347652,32.13210529933328,-21.118278245933872,0.5358652567955515,10,0.5799999237060547,2.0450000762939453,4.5099992752075195,6.002498626708984,4.439998626708984,0,0.08379668724300404,-1.1190361577097392,37.400001525878906,-2.4999701980044584,37.84500122070313,1.0354058780239146,38.435001373291016,0.08379668724300404 5811,2023-10-24,37.51499938964844,37.94499969482422,37.31999969482422,37.68999862670898,1563703.0,-0.006751418189692382,-1.212394757985565,-0.6730684585815038,44.699851504250226,47.62959971650445,1.0421104896754514,0.8506327881398335,3.501282942075264,5.346284238830776,39.80082560554973,0.625,-0.13292947151825985,-0.8432508468627944,-1.9700407810700042,0.28353908734441546,-1.4066458139663993,-0.27985587975918946,1.702776588867188,17.073102652611208,-37.126596783858304,0.5633949671036043,10,0.8350009918212891,2.082500457763672,4.726250648498535,6.257499694824219,5.395000457763672,1,0.09009732435309292,2.5312447845886084,37.77000045776367,-1.1190361577097392,37.400001525878906,-2.4999701980044584,37.84500122070313,0.09009732435309292 5812,2023-10-25,36.77999877929688,37.50500106811523,36.560001373291016,37.45000076293945,2174910.0,-0.019592179723035397,1.4230680823385253,3.8285994550409868,37.16139868556027,46.80017986078463,1.5900244591743231,1.540159199638616,4.0957044500114606,6.055283727980068,38.93586643201644,0.9549980163574219,-0.04901799220292702,-1.499251365661614,-2.828827332833008,-0.16967539849022018,-2.164039349247311,-0.8344633820759171,2.3188106771289014,12.25613539957706,-42.470904128222244,0.6647879835856962,10,1.2275028228759695,2.1950016021728445,5.140001296997063,6.992500305175774,6.260002136230462,2,0.11786305174131884,-1.212394757985565,37.51499938964844,2.5312447845886084,37.77000045776367,-1.1190361577097392,37.400001525878906,0.11786305174131884 5813,2023-10-26,36.3650016784668,36.709999084472656,36.03499984741211,36.52999877929688,3025064.0,-0.011283227694495856,1.5714368755676658,0.24626360049421434,29.54300563084513,44.90026615174691,1.7658835183354142,1.9317273958981787,4.371750612952617,6.431942433526132,37.9043611034586,0.7449989318847727,-0.16941697678997514,-1.836498641967772,-3.4133911693742505,-0.25960611456129357,-2.624944905671015,-1.0480523782645292,2.530703131308208,17.27758415802035,-35.450890011861944,0.7884462637032408,10,1.1999988555908203,1.5374984741210938,4.624998092651367,6.539997100830078,7.629997253417976,3,0.13240749084194703,1.4230680823385253,36.77999877929688,-1.212394757985565,37.51499938964844,2.5312447845886084,37.77000045776367,0.13240749084194703 5814,2023-10-27,36.52000045776367,36.74499893188477,36.22999954223633,36.275001525878906,2202579.0,0.004262306397435411,-2.0745966134891507,-1.4848681016345047,18.948558338913827,41.17999712829109,1.3779851451986929,1.7332800708772211,4.076576026728944,6.245184883893629,36.7058597973667,0.5149993896484446,-0.24564445434648263,-1.5974998474121094,-3.3445347605946267,0.14953506577040798,-2.471017304003368,-0.7239823908208507,2.089633855775041,25.392704141243673,-20.47403568891728,0.873517456591259,10,0.9475002288818359,1.3624992370605469,4.466249465942383,6.384998321533203,7.32500076293946,4,0.13978640411410703,1.5714368755676658,36.3650016784668,1.4230680823385253,36.77999877929688,-1.212394757985565,37.51499938964844,0.13978640411410703 5815,2023-10-30,36.61000061035156,36.959999084472656,36.349998474121094,36.834999084472656,1845708.0,0.00246440721412311,1.5684318733034581,-0.9183651226158038,18.14810663466713,37.09833374174412,1.0180146612915877,1.5722810611295799,3.852454011605836,6.127778318025314,36.30609907054736,0.6100006103515625,-0.3411004266273139,-1.4112497329711928,-3.2699754170674638,0.4474759511250781,-2.3406125750193283,-0.48188689092305736,1.7421702565744894,30.10475439139596,-8.985391547899251,0.9293628420481359,10,0.8449993133544922,1.1399993896484375,4.328749656677246,6.2949981689453125,7.954998016357415,0,0.1416279014518147,-2.0745966134891507,36.52000045776367,1.5714368755676658,36.3650016784668,1.4230680823385253,36.77999877929688,0.1416279014518147 5816,2023-10-31,36.7599983215332,36.88000106811523,36.54499816894531,36.790000915527344,2084146.0,0.004097178603685414,2.190459755499594,0.13334576650503543,21.851761498981332,33.14740397091484,0.6275275913640996,1.3982821133570198,3.580690888907597,5.953762487369971,35.68875610727788,0.33500289916991477,-0.4479129081628628,-1.2005020141601577,-3.1431207951896027,0.7421167668692874,-2.1718114046748767,-0.2291926236454387,1.3604554434414524,49.319583134381276,15.622643321435156,0.9713093905147214,10,0.4350013732910156,0.9900016784667969,4.14375114440918,6.145000457763672,8.105003356933594,1,0.14825900467321196,1.5684318733034581,36.61000061035156,-2.0745966134891507,36.52000045776367,1.5714368755676658,36.3650016784668,0.14825900467321196 5817,2023-11-01,36.7599983215332,36.88000106811523,36.32500076293945,36.85499954223633,1873758.0,0.0,6.654951068084415,3.1664335664335663,21.170520643112724,30.465191560526783,0.40782929534977796,1.3767193415740024,3.455125392023632,5.923672495119646,34.935871526645165,0.5550003051757741,-0.605772881448388,-1.1420019149780245,-3.1575846992912133,0.8735808693351643,-2.1497933071346154,-0.13421052282143364,1.1519100516851992,78.37827806485403,47.82478035937761,1.007791392156593,11,0.23000144958496094,0.9900016784667969,4.041252136230469,6.042501449584961,8.540000915527344,2,0.16730146372929422,2.190459755499594,36.7599983215332,1.5684318733034581,36.61000061035156,-2.0745966134891507,36.52000045776367,0.16730146372929422 5818,2023-11-02,37.77999877929688,38.0099983215332,37.1150016784668,37.1150016784668,2270236.0,0.027747565406339714,-1.6917309622830918,-6.999879537423782,38.241273377736896,30.777551576883052,-0.6955007626660219,0.3606385328667798,2.3123754344594047,4.889267139213253,33.48870869980372,1.25,-0.7429353978899584,-0.11275138854979616,-2.12881479621619,1.9033120191165978,-1.1207830923829931,0.8952803152834008,-1.7449989318847727,87.0786685411563,56.28222540108737,1.0080317038331954,11,-0.7574996948242259,-0.029998779296882105,2.8837509155273366,4.885000228881829,8.11500167846679,3,0.13922716533047907,6.654951068084415,36.7599983215332,2.190459755499594,36.7599983215332,1.5684318733034581,36.61000061035156,0.13922716533047907 5819,2023-11-03,37.73500061035156,38.15499877929688,37.52999877929688,37.98500061035156,2856003.0,-0.0011910579777461017,1.1186572182278494,-0.3759414885988774,36.804111386224314,29.618731966699094,-0.6682603692362861,0.3814844818539811,2.244949158943058,4.914422815657787,32.612260916263956,0.625,-0.883221950971496,-0.1299995422363267,-2.1383036658896373,1.8783045814169839,-1.1341516040629855,0.8741525195903321,-1.6605007934570324,77.0492555078657,48.09001506844365,1.004152061826656,11,-0.6400012969970703,0.0149993896484375,2.6687488555908203,4.6699981689453125,8.30999755859375,4,0.16589368544533567,-1.6917309622830918,37.77999877929688,6.654951068084415,36.7599983215332,2.190459755499594,36.7599983215332,0.16589368544533567 5820,2023-11-06,37.20000076293945,37.97000122070313,37.125,37.88999938964844,1857485.0,-0.014177814727935778,-1.0119073028733008,2.7599945068359375,35.10322580645165,28.55244022249925,-0.24877975071199643,0.8116043941399553,2.6757536021498822,5.412536030916023,32.45979956318518,0.8450012207031321,-0.9483086549068389,-0.5719993591308565,-2.5186197535239216,1.3746210352622086,-1.545309556327389,0.401310838065676,-1.0422809875488284,47.81425947890743,18.9505925869969,0.9733101971965312,11,-0.10500144958496094,0.5499992370605469,2.994997978210449,5.104997634887695,9.049999237060547,0,0.1786290409000144,1.1186572182278494,37.73500061035156,-1.6917309622830918,37.77999877929688,6.654951068084415,36.7599983215332,0.1786290409000144 5821,2023-11-07,37.13000106811523,37.33000183105469,36.93000030517578,37.040000915527344,1851973.0,-0.0018817121878653698,-1.5806435734941242,-0.13043526335283884,36.615360538362204,28.49176931725502,-0.2672382003591238,0.758236442487572,2.639402080920547,5.434089694285383,32.62653944335511,0.40000152587890625,-0.9379406704759958,-0.5389991760253992,-2.385109487402346,1.3071111353515477,-1.4620543317138726,0.38405597966307425,-0.8923901325683516,43.98913539688473,12.496916796445557,0.923055155688473,11,-0.03500175476073508,0.6199989318847727,2.9224977493286204,5.174997329711921,8.965000152587905,1,0.20024232008381038,-1.0119073028733008,37.20000076293945,1.1186572182278494,37.73500061035156,-1.6917309622830918,37.77999877929688,0.20024232008381038 5822,2023-11-08,38.19499969482422,39.03499984741211,36.48500061035156,36.5,5434483.0,0.0286829678446614,-1.9565234698074738,18.833298012123727,53.27101937441701,31.128215288763002,-1.240905228907934,-0.3934877412923967,1.4619548219478702,4.318043253766064,32.11613318813713,2.549999237060547,-0.9902055078332097,0.5682495117187472,-1.1819334451201868,2.318432468557681,-0.3068419667007234,1.4433409901382177,-1.8806932455273397,67.0588076898336,30.64365907898309,0.875091478419468,11,-0.5625,-0.44499969482421875,1.4524993896484375,4.10999870300293,7.404998779296875,2,0.17463024052717624,-1.5806435734941242,37.13000106811523,-1.0119073028733008,37.20000076293945,1.1186572182278494,37.73500061035156,0.17463024052717624 5823,2023-11-09,38.98500061035156,39.24499893188477,37.91999816894531,38.13999938964844,2660653.0,0.020683359650200295,-1.0622521196000776,0.498525883682095,63.915726890069514,36.12456735000252,-1.8105772138490437,-1.2549172140185618,0.5549222593810086,3.4809103881278745,32.02688616487568,1.3250007629394602,-0.99299064834684,1.3627504348754869,-0.3721499139203388,3.0976507836713125,0.4953002604775705,2.2302006092734032,-2.507452557167767,90.57976523011875,48.497068920857984,0.867450174397913,11,-1.2000007629394531,-1.2350006103515625,0.5999984741210938,3.267498016357422,7.18499755859375,3,0.16198534122972874,-1.9565234698074738,38.19499969482422,-1.5806435734941242,37.13000106811523,-1.0119073028733008,37.20000076293945,0.16198534122972874 5824,2023-11-10,38.96500015258789,39.25,38.6349983215332,38.80500030517578,2384243.0,-0.00051302956138366,-1.459987945648608,0.18934865831196504,61.178682204290965,40.905742413294064,-1.5726627572225098,-1.2987476811236718,0.45347262850003744,3.455419492303669,31.799452056928374,0.6150016784667969,-0.8875440177525036,1.3409999847412095,-0.39951610000792925,3.0815160694903483,0.4707419423666437,2.2112580271157753,-2.479999542236328,89.69258913838868,44.436489315735656,0.8702580423745676,11,-1.177499771118164,-1.2150001525878906,0.5274991989135742,3.2874984741210938,6.779998779296882,4,0.17785192552387352,-1.0622521196000776,38.98500061035156,-1.9565234698074738,38.19499969482422,-1.5806435734941242,37.13000106811523,0.17785192552387352 5825,2023-11-13,39.25,39.51499938964844,38.95000076293945,38.97000122070313,2306751.0,0.007314252439267088,-2.5312447845886084,1.7499940395297937,66.1395634702651,45.82660929899227,-1.61347036281321,-1.649826645293281,0.048313926976277344,3.144406106902778,31.227424662635787,0.5649986267089844,-0.6833257849988854,1.6142498016357436,-0.1684664877916262,3.3969660910631134,0.7228916569220587,2.5056079463494285,-2.488499450683591,91.2541420326931,40.68021573797601,0.8913581447136856,11,-1.3299999237060547,-1.4750003814697266,0.24249935150146484,3.0024986267089844,6.505001068115227,0,0.17312097245720537,-1.459987945648608,38.96500015258789,-1.0622521196000776,38.98500061035156,-1.9565234698074738,38.19499969482422,0.17312097245720537 5826,2023-11-14,40.20500183105469,40.349998474121094,39.36999893188477,39.38000106811523,2883067.0,0.024331256842157645,-1.319511721659699,2.9464441416894736,80.60774776470049,52.430745645835344,-2.2667844953136154,-2.6219042055369925,-1.011134709733966,2.1618140535190236,30.906644551650665,1.0999984741210938,-0.4079399037644009,2.4947515487670913,0.42130358187965555,4.568199515654527,1.4580275653233699,3.5314755322108127,-3.113081420898432,96.24846770484393,39.14105258221228,1.0367239834437192,11,-1.7875022888183594,-2.012502670288086,-0.7875022888183594,2.047496795654297,4.664997100830085,1,0.15035438113762511,-2.5312447845886084,39.25,-1.459987945648608,38.96500015258789,-1.0622521196000776,38.98500061035156,0.15035438113762511 5827,2023-11-15,40.38999938964844,40.790000915527344,39.95500183105469,40.20000076293945,2518155.0,0.004601356800607137,-1.4558923352238622,0.23030115273108753,87.51166985802749,57.905234143645416,-2.1039712094034186,-2.7962961297892264,-1.2773715105177033,1.952177522175191,30.700915870687773,0.8349990844726562,-0.10704053458643159,2.5819992065429673,0.20288720894057377,4.961111204145361,1.3924432077417706,3.771555205344164,-2.8419480505371055,86.06267794150094,22.9290681166472,1.1895559988011968,11,-1.7524986267089844,-1.977499008178711,-0.9662494659423828,1.8624992370605469,4.560001373291016,2,0.14124788109100161,-1.319511721659699,40.20500183105469,-2.5312447845886084,39.25,-1.459987945648608,38.96500015258789,0.14124788109100161 5828,2023-11-16,40.47999954223633,40.88000106811523,40.349998474121094,40.5,1914353.0,0.0022282781368636595,-2.7856977425375167,-0.10526632802618106,87.35851419572417,63.52239001136762,-1.978790136827385,-2.8235310243640868,-1.4176469249273822,1.8408453399459148,30.085604690198398,0.5300025939941335,0.19282146428577107,2.5402494430542006,-0.12243130750266573,5.202930193611067,1.208909067775764,3.8715898183326374,-2.4132362708984374,82.1825818926995,13.68531574193345,1.331340375278435,11,-1.7974987030029297,-2.0224990844726562,-1.0949993133544922,1.7724990844726562,4.715000152587891,3,0.12648218848279935,-1.4558923352238622,40.38999938964844,-1.319511721659699,40.20500183105469,-2.5312447845886084,39.25,0.12648218848279935 5829,2023-11-17,40.51499938964844,40.97000122070313,40.51499938964844,40.70000076293945,2185296.0,0.0008646207462426059,-3.9189022001361677,9.249856952126645,87.22595247515515,69.313804085668,-1.7634191125675187,-2.7544179908803272,-1.505969768543423,1.776516843958376,29.0512518683865,0.490001678466804,0.5238816033006799,2.419499397277832,-0.46539032981967665,5.304389124375341,0.9770545337290812,3.861944260826583,-1.9418533148906292,77.475161982962,3.9512463323643487,1.4424448635487537,11,-1.7874984741210938,-2.0124988555908203,-1.3199996948242188,1.7374992370605469,4.415000915527344,4,0.13957790607154053,-2.7856977425375167,40.47999954223633,-1.4558923352238622,40.38999938964844,-1.319511721659699,40.20500183105469,0.13957790607154053 5830,2023-11-20,40.935001373291016,41.06999969482422,40.59500122070313,40.65499877929688,1877234.0,0.010366580031342387,-1.3750059604986327,-1.5135162999772798,87.85134645340308,75.00669140956144,-1.7856777912907589,-3.0832271316280497,-1.9726122754964734,1.3164771929585442,28.170694868044222,0.5550003051757812,0.741420481489385,2.68125133514404,-0.4639456081880837,5.826448278476164,1.1086528634779782,4.253849806810102,-1.8824842693441397,92.05892582661083,14.834137806120836,1.5725984716660617,11,-2.157501220703125,-2.3825016021728516,-1.7400016784667969,0.5799980163574219,3.7649993896484375,0,0.11750329540069715,-3.9189022001361677,40.51499938964844,-2.7856977425375167,40.47999954223633,-1.4558923352238622,40.38999938964844,0.11750329540069715 5831,2023-11-21,40.89500045776367,41.209999084472656,40.84000015258789,41.0,1908225.0,-0.0009771812430777738,-2.4418480864427528,-0.3749948910777878,87.21873905549319,78.77866026301434,-1.2912347742011576,-2.9270952691618035,-1.9824514194662441,1.317557763554575,27.536879629107748,0.3699989318847656,0.9908787035759232,2.472250366210936,-0.8632834900923001,5.807784222514172,0.8044834380593215,4.140017294362551,-1.4389868356413302,74.90045290130399,-2.0884378393331673,1.6677669281516163,11,-1.3300018310546875,-2.272500991821289,-1.7000007629394531,0.13499832153320312,3.9599990844726562,1,0.11884094769410658,-1.3750059604986327,40.935001373291016,-3.9189022001361677,40.51499938964844,-2.7856977425375167,40.47999954223633,0.11884094769410658 5832,2023-11-22,41.1150016784668,41.21500015258789,40.83000183105469,41.02000045776367,1623077.0,0.005379660551180221,1.6101743133502302,-0.9047774750227067,85.06837171428663,81.1289541323718,-1.1772782040072727,-2.957299377224487,-2.2570502450964796,1.0509779451271157,26.283907352768267,0.3849983215332031,1.3276067421103832,2.475501441955565,-0.9720746167489267,5.923077500660057,0.7517134126033227,4.199289471307807,-1.3081909638743952,88.43950519282926,12.201168231225878,1.7237880293522454,11,-1.19000244140625,-2.490001678466797,-1.886251449584961,-0.08500289916992188,3.7899971008300852,2,0.09132912805849602,-2.4418480864427528,40.89500045776367,-1.3750059604986327,40.935001373291016,-3.9189022001361677,40.51499938964844,0.09132912805849602 5833,2023-11-23,41.18000030517578,41.38999938964844,41.1349983215332,41.20000076293945,1414161.0,0.0015808980677489703,-3.6361965530394977,-0.21052842916800513,86.0732837063346,83.8950209659322,-1.0037247799375635,-2.7859097971237787,-2.3683126178976934,0.9324399305900997,24.67306392256834,0.2749977111816406,1.691831440896543,2.2997501373290987,-1.1515362605903832,5.751036535248581,0.5741069383693542,4.025393336288843,-1.0915517029842832,76.00010463169643,-0.13005275385710036,1.7256431989597423,11,-1.010000228881836,-2.467500686645508,-1.8712501525878906,-0.15000152587890625,3.1699981689453125,3,0.09154930621236135,1.6101743133502302,41.1150016784668,-2.4418480864427528,40.89500045776367,-1.3750059604986327,40.935001373291016,0.09154930621236135 5834,2023-11-24,41.625,41.76499938964844,41.165000915527344,41.29499816894531,1941313.0,0.010806209119145871,-1.0339057569958103,-16.49971390425329,97.22516478103141,87.34897666712845,-1.1529703129723998,-2.9817204930789387,-2.8479442746102563,0.4337095659391679,23.15774761033072,0.5999984741210938,1.9148593692980924,2.489499855041501,-0.9818525731401877,5.96085228322319,0.7538236409506567,4.2251760691323454,-1.2762412403171126,88.03422147449685,7.978508082131739,1.7356762140908457,11,-1.0575008392333984,-2.7250003814697266,-2.346250534057617,-0.595001220703125,2.549999237060547,4,0.08576575843421552,-3.6361965530394977,41.18000030517578,1.6101743133502302,41.1150016784668,-2.4418480864427528,40.89500045776367,0.08576575843421552 5835,2023-11-27,41.79499816894531,42.31999969482422,41.53499984741211,41.53499984741211,2381227.0,0.00408404009478236,-5.0384993470956765,0.7878693300041615,98.74605276479859,89.36434388936158,-1.0325828035763678,-2.891609059710575,-3.084840392379931,0.21888634318581524,22.10617023711116,0.7849998474121094,2.027378716238708,2.4002481460571303,-1.0513552445644763,5.851851536678737,0.6744464507463235,4.126049841367937,-1.1629912832693137,64.76494774625314,-19.032840512886196,1.7258016953108042,11,-0.6574974060058594,-2.6174983978271484,-2.704998016357422,-0.8699989318847656,2.595001220703125,0,0.07500902676339516,-1.0339057569958103,41.625,-3.6361965530394977,41.18000030517578,1.6101743133502302,41.1150016784668,0.07500902676339516 5836,2023-11-28,42.209999084472656,42.2400016784668,41.52999877929688,41.6150016784668,1973359.0,0.0099294397346259,1.1679391980431337,2.288466335079302,98.5489397268918,90.59070720812429,-1.2664457803415985,-3.032871660005739,-3.5568487147831718,-0.21990075102024775,20.994637432556,0.7100028991699148,2.1946684538003893,2.5427490234375014,-0.8935287569636969,5.9790268038387,0.8246101332369022,4.260887913638101,-1.2403936369670134,92.61739811671454,6.425378713504699,1.7181388902006003,11,-0.875,-3.032499313354492,-3.1274986267089844,-1.2924995422363281,2.3800010681152344,1,0.058990801527469605,-5.0384993470956765,41.79499816894531,-1.0339057569958103,41.625,-3.6361965530394977,41.18000030517578,0.058990801527469605 5837,2023-11-29,42.90999984741211,43.09500122070313,42.34000015258789,42.3849983215332,2462662.0,0.01658376636158132,-1.455296554975274,0.8823593524603301,98.51665404532179,91.83050052474624,-1.75606117095802,-3.424059320647146,-4.219855772248053,-0.9460060297925281,19.8768944187501,0.8850021362304759,2.345666669301714,2.9352497100830064,-0.5062986329000054,6.376798053066018,1.2144755385915005,4.656023881574512,-1.6703155504427514,90.56116838554821,4.720756964869381,1.7207741714915066,11,-1.1049995422363281,-3.344999313354492,-3.9362497329711914,-1.9925003051757812,1.8349990844726634,2,0.045327422552799757,1.1679391980431337,42.209999084472656,-5.0384993470956765,41.79499816894531,-1.0339057569958103,41.625,0.045327422552799757 5838,2023-11-30,43.040000915527344,43.32500076293945,42.849998474121094,42.94499969482422,3854521.0,0.0030296217333376507,-2.333306563871935,0.18095418016944473,99.0372830191451,93.14287058518957,-1.6592223946337228,-3.3094673308592277,-4.328159389020186,-1.101940032355671,20.62511654114593,0.4750022888183594,2.3397809265830674,2.802250671386716,-0.7356838709305862,6.340185213704018,1.0332834002280649,4.571217942545367,-1.5100021362304616,86.8055616877211,1.3924266689263192,1.76896727115865,11,-1.0799999237060547,-3.3600006103515625,-4.548749923706055,-2.6175003051757812,1.7150001525878835,3,0.04333173383127664,-1.455296554975274,42.90999984741211,1.1679391980431337,42.209999084472656,-5.0384993470956765,41.79499816894531,0.04333173383127664 5839,2023-12-01,43.99499893188477,44.125,43.18999862670898,43.18999862670898,3147498.0,0.022188615149701274,-1.3229838977187411,8.473578541599892,99.17096561238729,94.40060604729892,-2.3117780250821056,-3.97524880686759,-5.248303567743548,-2.101691421237412,21.791401109894824,1.0849990844726562,2.3169682060718557,3.444248771667489,-0.26489900802320676,7.153396551358185,1.5896748818221411,5.298822661512837,-2.1059997558593793,94.9903272847015,9.889895383585696,1.854573889845349,12,-1.517498016357429,-3.8174991607666087,-6.261248588562019,-3.9599990844726634,0.6749992370605398,4,0.00806908855222277,-2.333306563871935,43.040000915527344,-1.455296554975274,42.90999984741211,1.1679391980431337,42.209999084472656,0.00806908855222277 5840,2023-12-04,43.84500122070313,44.20500183105469,43.84500122070313,43.91999816894531,1867430.0,-0.003409426408075955,-8.600406917600816,-0.09316387554139201,95.27366205549725,95.29559749174383,-1.906026165582837,-3.480337932239898,-5.053837944793585,-2.0020049416959083,22.64197429489365,0.3600006103515554,2.2997287531018955,2.962001037597666,-0.6730971343047614,6.597099209500094,1.1444519516464524,4.77955012354888,-1.5088018798828173,86.54204861130941,2.733964659024025,1.8175490859512122,12,-1.3274993896484446,-3.579999923706062,-6.170001029968269,-3.8175010681152415,1.3349990844726491,0,0.007526468403919129,-1.3229838977187411,43.99499893188477,-2.333306563871935,43.040000915527344,-1.455296554975274,42.90999984741211,0.007526468403919129 5841,2023-12-05,44.56499862670898,44.650001525878906,43.8849983215332,43.99499893188477,2392866.0,0.01642142515589362,1.0675608800544363,-7.60030518819992,95.82878654009622,96.491199139056,-2.2916823127332933,-3.8101106110200433,-5.7079949538444765,-2.770952842984748,23.44044051542821,0.8050003051757741,2.314730174531782,3.310248565673824,-0.22824233073265532,6.848739462080303,1.5410031174705878,5.07949401387706,-1.855038787841785,96.32022300277566,12.268685524380942,1.7692454482032385,12,-1.6724987030029226,-4.077497482299798,-6.96249866485595,-4.632497787475579,0.1750030517578196,1,-0.003926831424957311,-8.600406917600816,43.84500122070313,-1.3229838977187411,43.99499893188477,-2.333306563871935,43.040000915527344,-0.003926831424957311 5842,2023-12-06,44.8650016784668,44.97999954223633,44.560001373291016,44.6150016784668,2065467.0,0.006731808841075937,-1.3333192048488958,0.438596726051061,96.01262012495236,97.59556985223576,-2.2392931444262985,-3.7785193256090395,-5.922162198348289,-3.1174612936750066,26.30720916721525,0.4199981689453125,2.303967253589704,3.2767515182495117,-0.3045378049536609,6.858040841452684,1.4861068566479219,5.067396179851102,-1.7670335021972647,94.60104196702169,9.887070894256368,1.7906446616015868,12,-1.792501449584961,-4.212501525878906,-7.3925018310546875,-5.00250244140625,-0.3600006103515696,2,-0.0061295333910773575,1.0675608800544363,44.56499862670898,-8.600406917600816,43.84500122070313,-1.3229838977187411,43.99499893188477,-0.0061295333910773575 5843,2023-12-07,45.29999923706055,45.39500045776367,44.78499984741211,45.0,2872163.0,0.009695699148998926,1.4897898809662828,1.1999969482421875,96.32141852163964,97.49515360119221,-2.2667858583729057,-3.916981177149985,-6.2503147276603315,-3.5977850916665375,29.184026388357744,0.6100006103515625,2.3254220595997595,3.3959991455078153,-0.32953071115277055,7.121529002168401,1.5332342171775224,5.258764073838108,-1.8256247875976541,95.69155819441274,9.646278652882955,1.8627649283302932,12,-1.8374996185302734,-4.35999870300293,-7.929999351501465,-5.4375,-1.6499977111816406,3,-0.012251662572252742,-1.3333192048488958,44.8650016784668,1.0675608800544363,44.56499862670898,-8.600406917600816,43.84500122070313,-0.012251662572252742 5844,2023-12-08,45.89500045776367,46.06000137329102,45.349998474121094,45.38999938964844,2937505.0,0.013134685004946967,-1.4273483094780328,1.683341174675432,96.44197084254861,97.23914449872,-2.4500377797929715,-4.180521794710927,-6.738380741396554,-4.233595911010504,32.3127424757203,0.7600021362304759,2.414608369123819,3.64450035095215,-0.21669903883409347,7.505699740738393,1.7139006560590246,5.575100045845275,-2.0365008066406247,92.55074924782409,6.965998127960475,1.9305996948931226,12,-2.1000003814697195,-4.622499465942383,-8.508750915527344,-6.032501220703125,-1.7649993896484446,4,-0.02483929356744563,1.4897898809662828,45.29999923706055,-1.3333192048488958,44.8650016784668,1.0675608800544363,44.56499862670898,-0.02483929356744563 5845,2023-12-11,46.04499816894531,46.18999862670898,45.69499969482422,45.7599983215332,2352218.0,0.0032682799800749507,-1.3855536864940046,0.5643549398336645,97.24774495111932,97.09456730141194,-2.1610292805884512,-4.000459620309478,-6.788295160838551,-4.431849020128361,35.3469563827449,0.4949989318847585,2.5194021189937814,3.4547481536865234,-0.4897003930093433,7.39919670038239,1.48252388033859,5.426972427034457,-1.7461981733886702,93.7093085220825,6.493277183113605,1.9722242733479332,12,-1.779998779296875,-4.707498550415039,-8.622498512268066,-6.182498931884766,-2.3199996948242188,0,-0.029862092619809433,-1.4273483094780328,45.89500045776367,1.4897898809662828,45.29999923706055,-1.3333192048488958,44.8650016784668,-0.029862092619809433 5846,2023-12-12,46.25,46.5,46.14500045776367,46.19499969482422,2017307.0,0.004452206302680395,-3.5806753297893286,0.19298363025525023,97.24014933135685,96.95273344430474,-1.9363147856766574,-3.930904497484093,-6.870714780210157,-4.68576132573601,37.780795550891824,0.4550018310546875,2.558287316366439,3.3575000762939453,-0.7407913266333637,7.455791479221254,1.3083543748302873,5.406645777757603,-1.5729602782128893,87.11339293965892,0.04996967513653772,2.0491457014636545,12,-1.5750007629394531,-4.757499694824219,-8.827500343322754,-6.387500762939453,-1.904998779296868,1,-0.023135128536739824,-1.3855536864940046,46.04499816894531,-1.4273483094780328,45.89500045776367,1.4897898809662828,45.29999923706055,-0.023135128536739824 5847,2023-12-13,46.09500122070313,46.65499877929688,46.08000183105469,46.3650016784668,2607426.0,-0.00335132495777013,-2.833322736925139,-4.909071993341527,94.47969543147221,96.4463348234522,-1.432672370457965,-3.5063598230931206,-6.590956861508964,-4.579873331793884,39.98855114257969,0.5749969482421946,2.5872068675994058,2.9172512054443445,-1.2413699564922496,7.0758723673809385,0.8379406244760474,4.9965617864126415,-1.0533694432734464,70.05358938738387,-17.648801354589793,2.0793105809682966,12,-1.1725025177002024,-4.525001525878913,-8.672501564025886,-6.232501983642585,-1.7450027465820384,2,-0.029395802285557826,-3.5806753297893286,46.25,-1.3855536864940046,46.04499816894531,-1.4273483094780328,45.89500045776367,-0.029395802285557826 5848,2023-12-14,45.599998474121094,47.02999877929688,44.03499984741211,46.52999877929688,7155895.0,-0.010738751132947422,2.1036253453980374,3.444439734949749,85.65023004518794,94.94403087154114,-0.5993762307957411,-2.7490580184787845,-5.975503009812684,-4.13320687700498,41.090392830217276,2.9949989318847727,2.633794673602239,2.1662485122680692,-1.9229111718120109,6.255408196348149,0.12166867022803274,4.210828354308106,1.0550003051757884,52.2537290430391,-33.944073611583335,2.044579842040039,12,-0.16249847412108664,-3.125,-7.908748626708984,-5.737499237060547,-0.625,3,-0.024013101812433213,-2.833322736925139,46.09500122070313,-3.5806753297893286,46.25,-1.3855536864940046,46.04499816894531,-0.024013101812433213 5849,2023-12-15,46.16999816894531,46.34000015258789,45.63000106811523,45.93999862670898,7213370.0,0.012499993725826553,1.4912095192842048,-0.24731125458379372,86.61088801067477,93.98150042211643,-0.9257605201361798,-3.0289741859820083,-6.426422061363354,-4.741533894587668,42.17339441134318,0.7400016784667969,2.665598016277997,2.45349826812744,-1.5673638197818391,6.474360356036719,0.4430672241728004,4.4639293120820795,0.8600006103515696,71.28544517341896,-16.895462137249638,2.010431043954641,12,-0.7124996185302734,-3.3374996185302734,-8.402498245239258,-6.307498931884766,-0.8949966430664134,4,-0.054580826142665906,2.1036253453980374,45.599998474121094,-2.833322736925139,46.09500122070313,-3.5806753297893286,46.25,-0.054580826142665906 5850,2023-12-18,45.74499893188477,46.0250015258789,45.69499969482422,45.90999984741211,1819590.0,-0.009205095384786088,-1.4905855933666763,-0.7173967127194998,79.5321782793508,92.17076617092249,-0.22674858394772457,-2.3453952079127802,-5.90964873839588,-4.378639362510469,43.22563210762817,0.47499847412109375,2.6847224744787113,1.7879991531372141,-2.105750145476442,5.68174845175087,-0.15887549616961394,3.734873802444042,1.2849998474121094,57.095148391139816,-29.263634059502976,1.9468746493068287,12,-0.21249961853028054,-2.7549991607666087,-7.9762487411499094,-5.882499694824226,-0.3899993896484446,0,-0.035304358978657135,1.4912095192842048,46.16999816894531,2.1036253453980374,45.599998474121094,-2.833322736925139,46.09500122070313,-0.035304358978657135 5851,2023-12-19,45.75500106811523,46.0,45.46500015258789,45.66999816894531,2148729.0,0.00021864982979558079,-1.161620209462011,-0.5151662274009131,76.86498776702894,90.04325146448656,-0.05609622783135393,-2.0792331588592177,-5.830059221377361,-4.450999190737491,44.09610193056337,0.5349998474121094,2.602391948164609,1.5550012588500906,-2.135444031651822,5.245446549352003,-0.2902213864008658,3.400223904101047,1.2150977325439598,57.42910965316137,-27.225003053108686,1.845222645250956,12,-0.22250175476073508,-2.5550022125244,-7.907501220703118,-5.89250183105468,-0.9350013732910085,1,-0.04436679153328138,-1.4905855933666763,45.74499893188477,1.4912095192842048,46.16999816894531,2.1036253453980374,45.599998474121094,-0.04436679153328138 5852,2023-12-20,44.86999893188477,45.31999969482422,44.334999084472656,44.61999893188477,3881829.0,-0.01934219463601272,-1.402441407158566,2.9410761567116404,65.12395245562513,86.57686634604049,0.9271936305475847,-0.9470477823824055,-4.85906643385443,-3.631739022594452,44.545642381577075,1.420001983642571,2.586141106074301,0.4822492599487376,-2.918022269116541,3.8825207890140163,-1.2178865045839018,2.182385024481377,2.0413978897094722,27.879779040428332,-54.168142660011426,1.7001357645326387,12,0.6625003814697195,-1.3774986267089915,-6.564999580383308,-5.007499694824226,-0.424999237060554,2,-0.011700417287252796,-1.161620209462011,45.75500106811523,-1.4905855933666763,45.74499893188477,1.4912095192842048,46.16999816894531,-0.011700417287252796 5853,2023-12-21,44.95000076293945,45.165000915527344,44.65999984741211,44.86999893188477,1672317.0,0.001782969310432314,-1.0200042724609375,0.3200073242187216,59.22706539013828,82.44187685132825,0.8854365555479689,-0.7695861916038069,-4.851503366718752,-3.738964656056595,44.85150937579358,0.5050010681152344,2.490163896056977,0.37375106811523295,-2.677895454004137,3.4253975902346028,-1.152072192944452,1.8995743291749179,1.9038681191711504,30.67338408178098,-47.68280923853938,1.5258232610596834,12,0.5824985504150391,-1.2600021362304688,-6.425000190734863,-5.1725006103515625,-0.43000030517578125,3,-0.013348215320010626,-1.402441407158566,44.86999893188477,-1.161620209462011,45.75500106811523,-1.4905855933666763,45.74499893188477,-0.013348215320010626 5854,2023-12-22,45.19499969482422,45.34000015258789,44.91999816894531,45.0099983215332,1253538.0,0.00545047670136567,-1.301370149347324,2.3124642380318665,62.8083242851973,78.61527455511468,0.5930677179501771,-0.7730511616298159,-4.999610579591149,-3.9963872100824176,44.88763232936105,0.4200019836425781,2.365248417219597,0.4402500152587905,-2.284696252336026,3.165196282853607,-0.9222231185386178,1.8027231490561988,1.6024918065924183,50.88753656686792,-25.341272840758037,1.362473133797407,12,0.33749961853027344,-1.4225006103515625,-6.624999046325684,-5.494998931884766,-0.8050003051757812,4,-0.004867822152642254,-1.0200042724609375,44.95000076293945,-1.402441407158566,44.86999893188477,-1.161620209462011,45.75500106811523,-0.004867822152642254 5855,2023-12-27,44.93000030517578,45.16999816894531,44.84000015258789,44.9900016784668,972177.0,-0.005863467008249246,-1.749964237463244,-0.32432933995917274,53.79025134187655,73.7875081118391,0.7635692338657307,-0.27525542585190976,-4.641541283417141,-3.7540209502938993,44.42422178973314,0.3549995422363281,2.1730953029809257,0.018500518798830967,-2.323316123020156,2.360317160617818,-1.152407802110659,1.189408839708321,1.8122413631607657,35.73578940133342,-36.38385022019192,1.1709083209094926,12,0.6024990081787109,-1.1175003051757741,-6.314999580383301,-5.715000152587891,-0.5900001525878906,2,0.007678638289779327,-1.301370149347324,45.19499969482422,-1.0200042724609375,44.95000076293945,-1.402441407158566,44.86999893188477,0.007678638289779327 5856,2023-12-28,44.70000076293945,45.18500137329102,44.625,45.09000015258789,2006942.0,-0.005119063892145892,-1.0740756439057046,6.499841057918495,48.261319072510545,68.65213296084336,0.8387867898907189,0.15900583643168886,-4.30955419783875,-3.5513353391678635,43.852191751480824,0.5600013732910227,1.909614487347291,-0.33599910736084126,-2.308767400107442,1.6367691853857593,-1.3223832537341451,0.6503850390124626,1.9880960689786065,36.318536372435524,-31.59592262534202,0.9863841463733012,12,0.8324985504150391,-0.7700004577636719,-6.035000801086426,-5.4850006103515625,-0.7250022888183594,3,0.014653216288978976,-1.749964237463244,44.93000030517578,-1.301370149347324,45.19499969482422,-1.0200042724609375,44.95000076293945,0.014653216288978976 5857,2023-12-29,44.85499954223633,45.13999938964844,44.80500030517578,44.974998474121094,872866.0,0.0034675341532741655,-2.0454821314005307,0.3076900504714582,45.0168051575686,64.1373079733301,0.5469095290284045,0.16568768666943612,-4.3496349936700724,-3.72943145155962,42.60733507101306,0.4399986267089844,1.6114540127250052,-0.2782503128051772,-1.9833419961503722,1.4268413705400178,-1.1307961544777783,0.5742955288674239,1.7800353499916142,32.16776128003073,-30.901566134590453,0.8525458416725976,12,0.4825000762939453,-0.9249992370605469,-5.7612504959106445,-5.6399993896484375,-0.450000762939446,4,-0.0007802886583279101,-1.0740756439057046,44.70000076293945,-1.749964237463244,44.93000030517578,-1.301370149347324,45.19499969482422,-0.0007802886583279101 5858,2024-01-02,44.90499877929688,45.5250015258789,44.61999893188477,45.04499816894531,1336051.0,0.0011146859340278592,-1.5493063689408133,1.1666719649044135,37.37243396051982,58.66636863442399,0.4335493279127931,0.27676313109655126,-4.262745513518816,-3.7922528018414,41.29418767241098,0.9050025939941264,1.2818807974007669,-0.3215009689331012,-1.721226536781515,1.0782245989153125,-1.0213637528573045,0.3783618149911021,1.6780354120347454,31.49160558250942,-26.698126599609,0.6998627839242052,1,0.27500152587889914,-0.822500228881843,-5.629999160766609,-5.6899986267089915,-2.8149986267089915,1,-0.01024382801419299,-2.0454821314005307,44.85499954223633,-1.0740756439057046,44.70000076293945,-1.749964237463244,44.93000030517578,-0.01024382801419299 5859,2024-01-03,44.349998474121094,45.02000045776367,44.15999984741211,44.9900016784668,1945663.0,-0.012359432585747343,1.4571419229323002,4.571471389646009,30.404648545477187,53.20775421954915,0.7858762653873725,0.906183240776187,-3.560137429305456,-3.256785168825445,39.21786669726435,0.8600006103515625,0.9438476496632973,-0.8942512512207017,-2.2360261479606436,0.4475236455192402,-1.565138699590669,-0.22336380285073432,2.1820750303321432,13.919296196206618,-38.134283097580074,0.6708874483699695,1,0.7300014495849609,-0.2524986267089844,-4.908748626708984,-5.134998321533203,-1.625,2,0.00383319029293272,-1.5493063689408133,44.90499877929688,-2.0454821314005307,44.85499954223633,-1.0740756439057046,44.70000076293945,0.00383319029293272 5860,2024-01-04,44.17499923706055,44.560001373291016,44.03499984741211,44.150001525878906,2268399.0,-0.003945867938702663,-3.117641778987838,-0.039058728162457604,25.84400693128825,47.5387563489113,0.7987475413903411,1.1670056964564637,-3.248448563358913,-3.1153082222925974,36.92993341285783,0.5250015258789062,0.6786254926392346,-1.0857503890991183,-2.3615712553935495,0.190070477195313,-1.7236608222463374,-0.44783995595189907,2.3071327942518707,9.395921606779446,-36.643881494219755,0.6379104331472167,1,0.6050014495849609,0.10499954223633523,-4.441249847412109,-4.959999084472656,-1.8149986267089844,3,0.004867009763466212,1.4571419229323002,44.349998474121094,-1.5493063689408133,44.90499877929688,-2.0454821314005307,44.85499954223633,0.004867009763466212 5861,2024-01-05,44.38999938964844,44.47000122070313,43.8849983215332,43.93999862670898,1816704.0,0.004867009763466212,-1.089290944884597,18.001678620479453,30.424793148090544,43.68329420362967,0.4132134041753375,0.9889255507302153,-3.313221818148307,-3.3523026673148877,34.282010611977334,0.585002899169929,0.33192299191268404,-0.8620002746582003,-2.160117938463223,0.43611738914682263,-1.5110591065607082,-0.21294144275569238,2.0431899979859764,30.792687890918614,-11.70516954378084,0.6490588319025105,1,0.3150005340576172,-0.1100006103515554,-4.232499122619629,-5.174999237060547,-2.154998779296875,4,-0.0011263626435689122,-3.117641778987838,44.17499923706055,1.4571419229323002,44.349998474121094,-1.5493063689408133,44.90499877929688,-0.0011263626435689122 5862,2024-01-08,44.59000015258789,44.65999984741211,44.099998474121094,44.165000915527344,1101105.0,0.004505536510236885,-1.0180079867483212,0.9444411477980608,37.56160123272925,41.276020408362,0.18921604406423853,0.8087300213628552,-3.3338794120651727,-3.5765513994265206,31.33418382096087,0.5600013732910156,0.053706141751789005,-0.6482494354248018,-1.969251017052784,0.6727521462031802,-1.308750226238793,0.0122513553891892,1.7412615924024735,42.987832535117434,1.6528094595421834,0.66050079081399,1,0.11499977111816406,0.09499931335449219,-4.3337507247924805,-5.375,-2.7099990844726634,0,-0.013792367713887588,-1.089290944884597,44.38999938964844,-3.117641778987838,44.17499923706055,1.4571419229323002,44.349998474121094,-0.013792367713887588 5863,2024-01-09,44.74499893188477,44.900001525878906,44.525001525878906,44.599998474121094,1281732.0,0.0034760883329552072,-1.5424215385809055,0.3411781601457833,30.45268781756434,37.680949689736124,0.002324056416256326,0.6429863593434249,-3.290657611549541,-3.7505125808895983,28.132157097999098,0.375,-0.19582472714887444,-0.4655006408691307,-1.8042389724672319,0.8732376907289705,-1.1348698066681777,0.20386852492991636,1.4884122761673027,75.77083627417434,36.64533210239932,0.6693691657990489,1,-0.03999900817871804,0.19499969482421164,-4.0599985122680735,-5.1799983978271555,-2.5949974060058665,1,-0.007598617961874887,-1.0180079867483212,44.59000015258789,-1.089290944884597,44.38999938964844,-3.117641778987838,44.17499923706055,-0.007598617961874887 5864,2024-01-10,44.75500106811523,44.974998474121094,44.65499877929688,44.72999954223633,1497123.0,0.0002235364056144551,-2.657075595082612,0.17242377206592344,34.6749715964783,35.557029718025206,-0.08566401469645513,0.5725544667032452,-3.1032329017316016,-3.779691259292548,24.49909126091953,0.31999969482421164,-0.3272729036738298,-0.3984985351562571,-1.7113503140235409,0.9143532437110267,-1.054924424589899,0.2579273542773848,1.3844736244760938,79.81675456801119,41.189479054753996,0.6564258894336407,1,-0.05000114440917258,0.3549976348877024,-3.935000419616692,-5.075000762939446,-2.220001220703118,2,-0.05954643842978169,-1.5424215385809055,44.74499893188477,-1.0180079867483212,44.59000015258789,-1.089290944884597,44.38999938964844,-0.05954643842978169 5865,2024-01-11,44.66999816894531,45.43999862670898,44.45000076293945,45.08000183105469,1966587.0,-0.0018992938697631745,-1.3294109199271,-16.39914555996804,33.585453151997896,33.92637794907935,-0.04628873394797495,0.5789470049962873,-2.8206218015606623,-3.710641939668392,20.815242507367167,0.9899978637695241,-0.4182396106512485,-0.41475143432617045,-1.6739472271744589,0.844444358522118,-1.0443493307503147,0.21484646209797376,1.379297468803685,50.4822953924356,13.64536145574273,0.6295978964241452,1,0.03500175476074219,0.7675018310546946,-3.3424978256225586,-4.589998245239258,-1.9499969482421804,3,-0.04354152170474879,-2.657075595082612,44.75500106811523,-1.5424215385809055,44.74499893188477,-1.0180079867483212,44.59000015258789,-0.04354152170474879 5866,2024-01-12,45.18000030517578,45.56000137329102,45.04999923706055,45.04999923706055,1518855.0,0.011417106718957237,-6.846122245371159,-0.3170729438034983,55.290118385643105,35.06785719664318,-0.5375742575541125,-0.016155252950184718,-3.127850828754873,-4.227167600454777,16.855116704030053,0.8900032043457102,-0.5460183433421548,0.1487506866455064,-0.9868452342832867,1.2843466075742995,-0.4190472738188902,0.716548647109903,0.782723439924581,73.97258126464766,34.5153960705565,0.5677979604643961,1,-0.4575004577636719,0.2774982452392578,-3.7887487411499023,-5.059999465942383,-2.1850013732910085,4,-0.06241699149570745,-1.3294109199271,44.66999816894531,-2.657075595082612,44.75500106811523,-1.5424215385809055,44.74499893188477,-0.06241699149570745 5867,2024-01-15,44.7400016784668,45.23500061035156,44.70000076293945,45.16999816894531,1057436.0,-0.009738792026049992,-1.0980455222038552,-3.3076381349217994,46.80852544019739,36.11631180549625,-0.129189170430692,0.3342631556546465,-2.4860111732472774,-3.796955997528059,12.429664594180464,0.5349998474121094,-0.6093813360830183,-0.22349796295166158,-1.248136811546388,0.8011408856430648,-0.7358173872490212,0.2888214613456981,1.1396130496908796,26.126194240153794,-13.845495180219984,0.5123194242973618,1,-0.0175018310546875,0.7174968719482422,-3.0500011444091797,-4.397500991821289,-1.7600021362304688,0,-0.0559901871733921,-6.846122245371159,45.18000030517578,-1.3294109199271,44.66999816894531,-2.657075595082612,44.75500106811523,-0.0559901871733921 5868,2024-01-16,44.50500106811523,44.810001373291016,44.334999084472656,44.40999984741211,1806262.0,-0.005252583851928505,-2.877526235480958,-0.22093487460187664,39.48173656977568,37.12487714152942,0.04817047125436602,0.5091263150498975,-2.080621431227925,-3.5764017297685413,10.87262677998483,0.4750022888183594,-0.631249501783671,-0.40374870300293964,-1.4018618565361436,0.5943644505302643,-0.9028052797695381,0.09530787376365879,1.2948290037774726,13.877687021022176,-23.692343475320577,0.499056576766601,1,0.2174987792968821,0.9524974822998118,-2.642500877380364,-3.9975013732910085,-1.4050025939941335,1,-0.058982135422992577,-1.0980455222038552,44.7400016784668,-6.846122245371159,45.18000030517578,-1.3294109199271,44.66999816894531,-0.058982135422992577 5869,2024-01-17,43.650001525878906,44.11000061035156,43.50500106811523,43.79999923706055,2288828.0,-0.019211313823535026,-1.7500065023451226,-1.5789029874720102,33.462559807904995,37.971383016709055,0.886676841857529,1.2286474784720838,-1.0602042244990102,-2.734340591537041,9.467823450825085,1.0,-0.6715848324228801,-1.1327484130859347,-2.096105737543404,-0.16939108862846552,-1.6144270753146657,-0.6510697508572036,2.0732352759994157,7.055982298322573,-29.475979033097165,0.4816786622287343,1,0.8824996948242188,1.6174983978271484,-1.448751449584961,-2.9350013732910156,-0.14500045776367898,2,-0.03436425996710879,-2.877526235480958,44.50500106811523,-1.0980455222038552,44.7400016784668,-6.846122245371159,45.18000030517578,-0.03436425996710879 5870,2024-01-18,44.13000106811523,44.18999862670898,43.38999938964844,43.75,2072363.0,0.010996552702334794,2.2000213624677327,-2.5333791103989762,43.08253258693698,39.37779850991421,0.44658638188780486,0.6550368085117171,-1.3485506288534381,-3.2163157924444974,8.032882524609745,0.7999992370605398,-0.6750281612478943,-0.5719989776611385,-1.4638355685823115,0.31983761326003446,-1.017917273121725,-0.12608068220055202,1.4601415897373116,34.10142866434694,-2.3560114808191273,0.44591829546058703,1,0.3449993133544993,1.079998016357429,-1.59625053405761,-3.0825004577636648,-0.6749992370605398,3,-0.0361432400203483,-1.7500065023451226,43.650001525878906,-2.877526235480958,44.50500106811523,-1.0980455222038552,44.7400016784668,-0.0361432400203483 5871,2024-01-19,43.724998474121094,44.5,43.70500183105469,44.22000122070313,1781749.0,-0.009177488878121864,-1.9719778104188355,-1.3026351453094844,37.070945406264606,39.32328119586258,0.8351650239719461,0.9488046530563352,-0.7503929453349798,-2.815264842552736,6.685409463667141,0.7949981689453125,-0.6038578197162607,-0.8755014419555636,-1.7237435610268435,-0.027259322884283677,-1.299622501491207,-0.45138038241992007,1.6891327222751187,18.15711993648378,-18.064553496981475,0.42412105953564155,1,0.7500019073486328,1.4850006103515625,-0.9237489700317383,-2.612499237060547,-0.8050003051757812,4,-0.022984500594385948,2.2000213624677327,44.13000106811523,-1.7500065023451226,43.650001525878906,-2.877526235480958,44.50500106811523,-0.022984500594385948 5872,2024-01-22,44.34500122070313,44.45000076293945,44.0099983215332,44.0099983215332,1091925.0,0.01417959447040329,-1.626857513749872,-0.6767697785175983,44.33202007113545,40.86542922403715,0.19752644317018309,0.30298810301681556,-1.2003870184868433,-3.4437174316332175,6.651492987397388,0.7250022888183594,-0.47663693607868396,-0.22924880981444318,-1.0748645647428035,0.6163669451139171,-0.6520566872786233,0.19355906764973696,0.9071994311532592,67.25355612567043,29.176381911895334,0.42280787746418086,1,0.12999916076659446,0.8649978637695241,-1.261251449584968,-3.0775012969970774,-1.5100021362304759,0,-0.030443167248986103,-1.9719778104188355,43.724998474121094,2.2000213624677327,44.13000106811523,-1.7500065023451226,43.650001525878906,-0.030443167248986103 5873,2024-01-23,44.349998474121094,44.875,44.290000915527344,44.69499969482422,1030866.0,0.00011269034345251505,-1.516144910415436,-1.0298454776301038,49.99999999999999,42.56821015776179,0.1459546820080888,0.26428547589330975,-1.0572803065748246,-3.4628895837219886,6.440925803430283,0.5849990844726562,-0.3826751348763935,-0.19425144195556499,-1.0262007741640957,0.6376978902529657,-0.6102261080598339,0.22172322414870393,0.7532260767586578,64.64637642440995,22.542079097884653,0.4159746661042665,1,0.1250019073486328,0.8600006103515625,-1.1037492752075195,-3.0049991607666016,-1.1599998474121165,1,-0.03089061959459094,-1.626857513749872,44.34500122070313,-1.9719778104188355,43.724998474121094,2.2000213624677327,44.13000106811523,-0.03089061959459094 5874,2024-01-24,44.974998474121094,45.08000183105469,43.96500015258789,44.15499877929688,2223552.0,0.014092446933559488,1.1650383319136328,-2.3768022998672946,58.26444164034876,45.310319989800774,-0.49680080475060606,-0.39847137902759755,-1.5232154305278982,-4.099452242306356,6.160909060501627,1.1150016784667969,-0.3280981082840668,0.44174861907958984,-0.35921298100295473,1.2427102191621344,0.041267819038317555,0.8422294191208621,-1.5849990844726562,93.78679258911481,45.58106643782824,0.4004808000412737,1,-0.4999980926513672,-0.10999870300292969,-1.0187492370605469,-3.4424991607666016,-2.0649986267089844,2,-0.04168982909646757,-1.516144910415436,44.349998474121094,-1.626857513749872,44.34500122070313,-1.9719778104188355,43.724998474121094,-0.04168982909646757 5875,2024-01-25,45.2750015258789,45.29999923706055,44.67499923706055,44.86999893188477,1397167.0,0.006670440509974229,1.747264724376441,0.4939057862466026,58.98477377538801,45.72083725532798,-0.7844526154064937,-0.7075805923987346,-1.6665757739938485,-4.409151338446314,5.8560684335656585,0.625,-0.249104500835152,0.724501609802239,-0.12577956749661467,1.5747827871010927,0.29936102115281216,1.1496421984516658,-1.851202087402335,98.43274283158577,46.04054666656201,0.42514058864942583,1,-0.930002212524407,-0.5675010681152273,-1.13000297546386,-3.742502212524407,-2.7300033569335866,3,-0.039094431763894044,1.1650383319136328,44.974998474121094,-1.516144910415436,44.349998474121094,-1.626857513749872,44.34500122070313,-0.039094431763894044 5876,2024-01-26,45.35499954223633,45.665000915527344,44.974998474121094,44.974998474121094,2560960.0,0.0017669356965499539,-2.6315815891181047,0.9382682327233326,57.960438359992544,46.95993869086077,-0.9353818473485944,-0.7757656341358654,-1.616559138484405,-4.494965919480791,5.918126649686571,0.69000244140625,-0.192764859513467,0.7717496871948271,-0.15021204936261512,1.6937114237522692,0.3107688189161024,1.2327305554735517,-1.8561521118164066,81.76463328434068,27.018643973360938,0.46098086827872126,1,-0.8274993896484375,-0.6599998474121094,-1.09375,-3.822500228881836,-2.950000762939446,4,-0.04189169287527583,1.747264724376441,45.2750015258789,1.1650383319136328,44.974998474121094,-1.516144910415436,44.349998474121094,-0.04189169287527583 5877,2024-01-29,44.81999969482422,45.29499816894531,44.6150016784668,45.26499938964844,2175720.0,-0.011795829628746812,1.6930700548412927,-1.1710485368669377,50.72324621712903,48.208995318344485,-0.43341962091998454,-0.2566825801485635,-0.9610447003976574,-3.9574563191010483,5.868463104607932,0.7399978637695312,-0.13465372257629582,0.23849983215332315,-0.6814206680893307,1.158420332395977,-0.22146041796800375,0.6984600822746501,-1.1911830552978486,50.2940681484141,-1.7183764248147284,0.45996025012132513,1,-0.2924995422363281,-0.2924995422363281,-0.4537506103515625,-3.2875003814697266,-3.1300010681152415,0,-0.042391823712982224,-2.6315815891181047,45.35499954223633,1.747264724376441,45.2750015258789,1.1650383319136328,44.974998474121094,-0.042391823712982224 5878,2024-01-30,44.44499969482422,44.98500061035156,43.599998474121094,44.959999084472656,3399456.0,-0.008366800592444101,3.9026412444636494,1.1573027928746549,47.20719829046792,49.73617737196258,-0.07579671568353774,0.08652463196521865,-0.47030431051190646,-3.5664538948927884,5.793207764680369,1.3850021362304688,-0.21302158443412367,-0.1135002136230483,-1.0222999994620423,0.7952995722159457,-0.5679001065425453,0.3408996792964487,1.220001220703125,40.92010758726687,-7.262351814938015,0.4543998929194965,1,0.08250045776367188,0.08250045776367188,0.06750011444091797,-2.9125003814697266,-5.375,1,-0.0362245611746298,1.6930700548412927,44.81999969482422,-2.6315815891181047,45.35499954223633,1.747264724376441,45.2750015258789,-0.0362245611746298 5879,2024-01-31,44.52000045776367,44.709999084472656,43.99499893188477,44.54999923706055,2240065.0,0.001687496084023854,3.085732970027207,0.0582501259221949,48.64623119937697,50.354366106678135,-0.01610344143047371,0.0262593420890056,-0.4274351743523681,-3.626051196411325,6.309374107083684,0.7150001525878835,-0.2297349372262687,-0.04699954986572408,-0.9507543276077257,0.8567552278762776,-0.49887693873672134,0.4048778390052732,1.1037004089355449,44.552101498536935,-3.2014951264052343,0.45187738887099965,1,0.11249923706054688,0.00749969482421875,0.0912485122680664,-2.9875011444091797,-5.165000915527344,2,-0.02987425465811644,3.9026412444636494,44.44499969482422,1.6930700548412927,44.81999969482422,-2.6315815891181047,45.35499954223633,-0.02987425465811644 5880,2024-02-01,44.38999938964844,44.55500030517578,44.0,44.20000076293945,2107380.0,-0.0029200599006858896,1.134614679235594,-6.33354526958291,42.34495780178963,50.940367483958696,0.17283202614607518,0.18255314725819005,-0.19218459973643576,-3.479809191940241,7.009755671021059,0.5550003051757812,-0.20340556674043597,-0.18775062561034872,-1.0768688970921332,0.7013676458714357,-0.6323097613512445,0.25680851013054706,1.1932274291992186,38.256657701061094,-5.92510718539566,0.44455913574089373,2,0.24250030517578125,0.13750076293945312,0.2624998092651367,-2.8575000762939453,-5.944999694824219,3,-0.03334083267821486,3.085732970027207,44.52000045776367,3.9026412444636494,44.44499969482422,1.6930700548412927,44.81999969482422,-0.03334083267821486 5881,2024-02-02,44.34000015258789,44.79499816894531,44.21500015258789,44.70000076293945,1567859.0,-0.0011263626435689122,1.109101249843943,-1.8947537494729656,45.80711564360362,51.104266992010714,0.35676068577055275,0.24096911917935415,-0.034057288494395266,-3.414573078507125,7.599998671537211,0.5799980163574219,-0.07225687317640705,-0.23524990081786967,-1.1268685804456595,0.6563687788099202,-0.681059240631761,0.2105594389960217,1.2035620993652358,43.65792399411254,-2.691763927108802,0.44580933981389476,2,0.2924995422363281,0.1875,0.33249950408935547,-2.8075008392333984,-5.6100006103515625,4,-0.04048267878812384,1.134614679235594,44.38999938964844,3.085732970027207,44.52000045776367,3.9026412444636494,44.44499969482422,-0.04048267878812384 5882,2024-02-05,43.974998474121094,44.38000106811523,43.90499877929688,44.150001525878906,1692483.0,-0.008231882661495549,-2.0158641736098115,0.4861187640401814,44.59181615981856,50.503357676434995,0.7417622097970806,0.5876638692074394,0.42996809742052733,-3.0394158919715153,8.313557072810147,0.47500228881834516,-0.02279740737044733,-0.5695014953613295,-1.500527688855982,0.3615246981333229,-1.0350145921086522,-0.10398839861400688,1.5296925022753953,27.07577051257333,-22.415545324989264,0.46551309674732594,2,0.657501220703125,0.5525016784667969,0.756251335144043,-2.4424991607666016,-5.029998779296875,0,-0.03570209776694233,1.109101249843943,44.34000015258789,1.134614679235594,44.38999938964844,3.085732970027207,44.52000045776367,-0.03570209776694233 5883,2024-02-06,44.40499877929688,44.44499969482422,43.68000030517578,44.27999877929688,1651010.0,0.009778290394457656,6.463342017119982,-0.7142732583485919,58.43571199629025,50.52238771598405,0.3580354086205517,0.13795879789712018,0.10393437454384724,-3.4523460200931666,8.849836929068298,0.7649993896484375,0.10914961416174407,-0.1225011825561424,-1.0505242272533408,0.805521862141056,-0.5865127049047416,0.3415103397924568,1.061598347054101,65.02240925108688,9.743473299517639,0.46401152234859944,2,0.22750091552733664,0.12250137329100852,0.22875118255614524,-2.87249946594239,-5.555000305175788,1,-0.06114176843202013,-2.0158641736098115,43.974998474121094,1.109101249843943,44.34000015258789,1.134614679235594,44.38999938964844,-0.06114176843202013 5884,2024-02-07,42.09000015258789,42.98500061035156,41.974998474121094,42.584999084472656,7533414.0,-0.052133739226411624,-1.7862039935808056,-3.959991455078125,33.83518828628955,47.72798932830645,2.481741980035167,2.364283331940854,2.4837967979066278,-1.1298930837032444,9.85269695550619,2.4300003051757884,0.10695913473182372,-2.3042497634887695,-3.7277638909324438,-0.8807356360450953,-3.01600682721061,-1.5924926997669289,3.3392650007184983,4.078074145818848,-51.653960293392714,0.7117570637218378,2,1.7299995422363281,1.7299995422363281,2.5412492752075195,-0.5575008392333984,-3.5149993896484375,2,-0.07175102035674352,6.463342017119982,44.40499877929688,-2.0158641736098115,43.974998474121094,1.109101249843943,44.34000015258789,-0.07175102035674352 5885,2024-02-08,42.724998474121094,42.75500106811523,42.11999893188477,42.21500015258789,3434355.0,0.015086679002878522,1.228063952671281,-1.0303018626551892,42.3547411314134,45.99402296957544,1.6170347428260499,1.6612736379775441,1.9168979724197257,-1.770274722049301,10.339181230936475,0.6650009155273366,0.08097742000866504,-1.5720014572143555,-3.1711180767901794,0.027115162361468492,-2.3715597670022674,-0.7724431474264435,2.56609601201788,26.595747558999307,-32.489330449910995,0.7995583097879109,2,0.9099998474121094,1.095001220703125,1.8637514114379883,-1.1924991607666016,-3.5849990844726562,3,-0.07887651380317784,-1.7862039935808056,42.09000015258789,6.463342017119982,44.40499877929688,-2.0158641736098115,43.974998474121094,-0.07887651380317784 5886,2024-02-09,42.36000061035156,42.81499862670898,42.21500015258789,42.775001525878906,3006097.0,-0.008542957912347604,1.4242601726264281,-0.8137299634236647,34.208417952698895,44.15904205130543,1.690263636299143,1.9016715532484483,2.3337793224847942,-1.4096438913432507,10.676611439470532,0.5999984741210866,-0.05925171219015368,-1.795999336242673,-3.556455803341642,-0.03554286914370408,-2.676227569792154,-0.9157711026931921,2.7984500353066935,15.587123318136328,-40.71052430945971,0.8802282335494835,2,1.1199989318847656,1.4599990844726562,2.169999122619629,-0.8275012969970703,-3.825000762939453,4,-0.09242211659861566,1.228063952671281,42.724998474121094,-1.7862039935808056,42.09000015258789,6.463342017119982,44.40499877929688,-0.09242211659861566 5887,2024-02-12,42.23500061035156,42.61999893188477,42.09000015258789,42.40499877929688,3815263.0,-0.0029508970301915793,-1.3043471049707571,0.40963323834913007,33.48947488791164,42.634850562132506,1.5757242425022966,1.9282428242599963,2.487713453588036,-1.2466708145584633,11.609184394510871,0.5299987792968821,-0.24712333076308823,-1.7957492828369155,-3.729203352034851,0.13770478636102013,-2.7624763174358833,-0.8290222482379477,2.7961119484452084,10.52639707426764,-42.86805403120144,0.966727034598968,2,1.1499977111816406,1.5849990844726562,2.2574987411499023,-0.7025012969970703,-3.4150009155273438,0,-0.08298806718274743,1.4242601726264281,42.36000061035156,1.228063952671281,42.724998474121094,-1.7862039935808056,42.09000015258789,-0.08298806718274743 5888,2024-02-13,41.88000106811523,42.27999877929688,41.560001373291016,42.084999084472656,2495990.0,-0.008405340052234478,1.4201698990222453,1.205883672919837,24.775890360534092,39.98259046892773,1.7082570518354743,2.1887173358396055,2.8639275961583337,-0.864079057198623,13.261812868932093,0.7199974060058665,-0.4634867858532701,-2.0194988250732493,-4.162440095025126,0.1234424448786271,-3.0909694600491875,-0.9480281900973111,3.0288669272945157,22.456130957957498,-24.761992885039902,1.0714706349759384,2,1.2974987030029368,1.7325000762939524,2.8149986267089915,-0.3475017547607351,-3.0600013732910085,1,-0.07008121533992828,-1.3043471049707571,42.23500061035156,1.4242601726264281,42.36000061035156,1.228063952671281,42.724998474121094,-0.07008121533992828 5889,2024-02-14,42.150001525878906,42.21500015258789,41.71500015258789,41.71500015258789,1881231.0,0.006447002169950755,-1.2988433172853473,-2.1219784514039346,24.406206494925186,37.98939587927613,1.1920776849413457,1.8978842736173434,2.587929416038804,-1.1038387934769176,14.32648351869273,0.5,-0.6108402595341147,-1.6744983673095675,-3.9547999268973157,0.6058031922781808,-2.814649147103445,-0.5343475875156898,2.557934472203712,47.012067236086466,6.013148150834162,1.1401507797938755,2,1.0274982452392578,1.4624996185302734,2.6724977493286133,-0.6175022125244141,-3.2250022888183594,2,-0.07829188451468272,1.4201698990222453,41.88000106811523,-1.3043471049707571,42.23500061035156,1.4242601726264281,42.36000061035156,-0.07829188451468272 5890,2024-02-15,42.53499984741211,42.95000076293945,42.44499969482422,42.70000076293945,2689384.0,0.009134004925167583,-1.9275320654577621,-0.37931125200599825,28.003108890928246,36.011172906756656,0.5769481350830361,1.4622352170131308,2.206119040618745,-1.450781509884294,14.881815531110664,0.7999992370605469,-0.7120881132132908,-1.209749984741208,-3.5556853348666877,1.1361853653842715,-2.3827176598039443,-0.03678230967847185,1.9840600731830094,70.14380591689994,32.884516941398786,1.1729676750627396,2,0.4675006866455078,1.0775012969970703,2.372499465942383,-1.0025005340576172,-2.7849998474121094,3,-0.09309977897445765,-1.2988433172853473,42.150001525878906,1.4201698990222453,41.88000106811523,-1.3043471049707571,42.23500061035156,-0.09309977897445765 5891,2024-02-16,42.72000122070313,42.95500183105469,42.46500015258789,42.63999938964844,2444525.0,0.004349391652866741,-1.2790759567786236,-0.48485689184819586,32.67327293603408,34.68689032633615,0.15419942967093903,1.2628273350743413,2.0033098545385,-1.5902774752985707,15.907067002355548,0.4900016784667969,-0.8382320122912787,-0.9744987487792898,-3.3648490333788743,1.4158515358202948,-2.1696738910790856,0.22067639352050605,1.6215151870537383,83.1540836389197,45.579629219749094,1.1951751422997932,2,0.2824993133544851,0.8924999237060476,2.3512487411498952,-1.0900020599365305,-2.8800010681152415,4,-0.08380153859452,-1.9275320654577621,42.53499984741211,-1.2988433172853473,42.150001525878906,1.4201698990222453,41.88000106811523,-0.08380153859452 5892,2024-02-19,42.99499893188477,42.99499893188477,42.59000015258789,42.60499954223633,1697298.0,0.006437212156453986,1.0769200672952384,4.8748807934385265,37.83555441484366,32.397983928397636,-0.30668107010631473,0.9291427703721737,1.7036611947626525,-1.8102041210494022,16.96442508505904,0.4049987792968821,-0.9220250595155335,-0.6320009231567312,-3.0212511164589344,1.757249270145472,-1.8266260198078328,0.5626241734943704,1.1796265738041498,100.0,60.25253124718863,1.1946250966511007,2,-0.7174987792968821,0.617502212524407,2.0950002670288015,-1.3174991607666087,-2.7949981689453196,0,-0.10373297349160204,-1.2790759567786236,42.72000122070313,-1.9275320654577621,42.53499984741211,-1.2988433172853473,42.150001525878906,-0.10373297349160204 5893,2024-02-20,42.97999954223633,43.32500076293945,42.834999084472656,42.98500061035156,1455893.0,-0.0003488635892794356,-2.3220229397540506,-0.012823271645995307,36.94913128261902,32.74397759465647,-0.5756062810717992,0.8814343610260522,1.6793036754670752,-1.732636209935933,18.389256674385123,0.4900016784667969,-1.0399191372771526,-0.5785003662109389,-2.9590129539725467,1.8020122215506689,-1.7687566600917393,0.6117559276698614,1.0377485155087172,78.57136087496328,37.80276523587459,1.1902562938808037,2,-0.5374984741210938,0.6325016021728516,2.109999656677246,-1.302499771118164,-2.4899978637695312,1,-0.09678920176171912,1.0769200672952384,42.99499893188477,-1.2790759567786236,42.72000122070313,-1.9275320654577621,42.53499984741211,-0.09678920176171912 5894,2024-02-21,43.099998474121094,43.224998474121094,42.93999862670898,43.05500030517578,1315620.0,0.002791971455626596,-1.0727146622277155,-8.99771167048055,39.049212901855356,32.376696680261134,-0.6004098992394589,0.6469312849709112,1.5013491760993958,-1.7932044674941636,19.557262957471966,0.2849998474121165,-1.1323085309081193,-0.3647514343261733,-2.656405168896434,1.9269023002440875,-1.5105783016113037,0.7810754329589571,0.7702847825567076,74.43158912292414,31.96779233786453,1.1458268672851315,2,-0.6574974060058594,0.5125026702880859,1.9900007247924805,-1.4224987030029297,-3.18499755859375,2,-0.0993039195086457,-2.3220229397540506,42.97999954223633,1.0769200672952384,42.99499893188477,-1.2790759567786236,42.72000122070313,-0.0993039195086457 5895,2024-02-22,43.50500106811523,43.64500045776367,43.209999084472656,43.349998474121094,1903952.0,0.009396812258295473,1.0,3.4446422516105577,43.3146538243515,33.388500666000304,-0.9869185272175898,0.10806629055115735,1.0370666475170935,-2.1411669450953212,20.85869296457719,0.5450019836425781,-1.3416755114390284,0.12875118255614382,-1.9994271411194404,2.256929506231728,-0.9353379792816483,1.192840344393936,0.22666527555936966,88.13564801344782,43.93000354570036,1.0640891618377923,2,-0.9025001525878835,0.10750007629395242,1.3949995040893626,-1.7475013732910085,-4.31500244140625,3,-0.10527529522143508,-1.0727146622277155,43.099998474121094,-2.3220229397540506,42.97999954223633,1.0769200672952384,42.99499893188477,-0.10527529522143508 5896,2024-02-23,43.45500183105469,43.65499877929688,43.35499954223633,43.59500122070313,1883180.0,-0.0011492756196525011,1.3077351957273773,-0.9032067531317782,45.61553722325722,34.73584092548315,-0.8551912749599495,0.008879340080810039,1.0193738977968678,-2.0248976270266397,21.886142316645444,0.299999237060554,-1.2099566227813412,0.1737518310546875,-1.7414879501389038,2.088991612248279,-0.7838680595421081,1.1313717216514831,-1.8950004577636719,81.22091961186693,33.40890730492207,0.9576198905967966,2,-0.8475017547607422,0.1574993133544922,1.387497901916504,-1.6975021362304688,-3.8350028991699148,4,-0.08526065297290919,1.0,43.50500106811523,-1.0727146622277155,43.099998474121094,-2.3220229397540506,42.97999954223633,-0.08526065297290919 5897,2024-02-26,42.91999816894531,43.32500076293945,42.84000015258789,43.2599983215332,1552780.0,-0.01231167045371151,1.063810273600143,2.4285831062669065,37.696755703718864,36.17149263028146,-0.23781064415572928,0.4155465537221943,1.4840699601180845,-1.4253436246976392,23.51899743242523,0.6150016784667969,-1.1975367194121773,-0.26625175476074503,-2.043649806595681,1.5111462970741911,-1.154950780678213,0.622447271156723,-1.3180968475341786,10.365745866634322,-33.81232993600232,0.8886990259174693,2,-0.2349987030029297,0.6925029754638672,1.922501564025879,-1.1624984741210938,-3.029998779296875,0,-0.07176137343328104,1.3077351957273773,43.45500183105469,1.0,43.50500106811523,-1.0727146622277155,43.099998474121094,-0.07176137343328104 5898,2024-02-27,42.834999084472656,43.05500030517578,42.65999984741211,42.77000045776367,1985338.0,-0.001980407458035627,-1.771934521021001,-0.1911723457011747,59.789745322354705,40.10299694444029,-0.0034631766132449116,0.39394160081648977,1.5122820171004605,-1.276191985500823,24.12257728837567,0.3950004577636719,-1.0954576311620343,-0.27075080871581747,-1.951305496729411,1.409803879297776,-1.1110281527226178,0.5695265352909828,-1.1920358139038072,17.587881901446394,-30.354626133466923,0.8402773440067982,2,0.21500015258789062,0.7775020599365234,2.007500648498535,-1.0774993896484375,-3.805000305175774,1,-0.06151507827365332,1.063810273600143,42.91999816894531,1.3077351957273773,43.45500183105469,1.0,43.50500106811523,-0.06151507827365332 5899,2024-02-28,43.18999862670898,43.24499893188477,42.849998474121094,42.875,2135455.0,0.008287604758348222,-1.1643761169696156,4.846235107694004,56.59575112790649,43.27995719299344,-0.21839122968280122,-0.06936352073210372,1.085074142391612,-1.5695127141038725,24.64433395002159,0.4099998474121165,-0.9592975972154889,0.1507488250732365,-1.3939400196520282,1.6954376697985012,-0.6215955972893994,0.9230932474358724,-1.5067946459655701,53.26626615497163,2.515160899382664,0.7723444223626333,2,-0.12999916076659446,0.4225025177002024,1.6525011062622141,-1.4324989318847585,-3.7700004577636648,2,-0.06251440227118887,-1.771934521021001,42.834999084472656,1.063810273600143,42.91999816894531,1.3077351957273773,43.45500183105469,-0.06251440227118887 5900,2024-02-29,42.90999984741211,43.31999969482422,42.849998474121094,43.31999969482422,4722654.0,-0.006482954114374828,1.2926897347388793,-1.301592491674265,57.99417814865127,46.093391105506456,0.1345440785293519,0.09915613825723568,1.3018232914159498,-1.2411318367432997,25.148903979847358,0.470001220703125,-0.7298282215861391,-0.055249977111813564,-1.4632319893501844,1.3527320351265573,-0.7592409832310025,0.6487410290073754,-1.187359970697635,25.125655112658112,-28.83115386379222,0.7039910061191862,2,0.21249961853027344,0.7025012969970703,1.760000228881836,-0.4350013732910156,-3.779998779296882,3,-0.06979722541447164,-1.1643761169696156,43.18999862670898,-1.771934521021001,42.834999084472656,1.063810273600143,42.91999816894531,-0.06979722541447164 5901,2024-03-01,42.54499816894531,42.9900016784668,42.36000061035156,42.97999954223633,3319364.0,-0.008506214862846528,1.7692011033141344,1.0609793541063837,54.21192300117137,47.912987615098416,0.5275930232197155,0.34022945357756385,1.5977074697774896,-0.831455028030291,26.254997329971495,0.6300010681152344,-0.5130426532205306,-0.3305015563964844,-1.5905796476003644,0.9295765348073957,-0.9605406019984244,0.29953748920545564,-0.7837111141791908,19.170728429175117,-38.61582123918603,0.63003904560194,3,0.46250152587890625,1.0675029754638672,1.9812517166137695,0.28750038146972656,-3.5249977111816406,4,-0.07885767273778466,1.2926897347388793,42.90999984741211,-1.1643761169696156,43.18999862670898,-1.771934521021001,42.834999084472656,-0.07885767273778466 5902,2024-03-04,42.40499877929688,42.55500030517578,42.09500122070313,42.35499954223633,2266975.0,-0.0032906192425369296,1.6285490076402032,-0.11494041198602038,57.57572421446437,50.204831274192344,0.6426847832922888,0.3758475356373552,1.6940681300966105,-0.6447460112483583,27.156881253522798,0.45999908447264914,-0.3363936067451192,-0.392000961303701,-1.555594620732684,0.7715926981252821,-0.9737977910181925,0.18979586841079055,-0.6058374900401446,25.305954671998055,-35.42330320379867,0.581796829714493,3,0.470001220703125,1.022500991821282,2.2062511444091726,0.585000991821282,-3.404998779296882,0,-0.06567621571944982,1.7692011033141344,42.54499816894531,1.2926897347388793,42.90999984741211,-1.1643761169696156,43.18999862670898,-0.06567621571944982 5903,2024-03-05,41.68999862670898,42.17499923706055,41.4900016784668,41.98500061035156,3134831.0,-0.01686122327957673,1.0296246898788903,-5.900129701685426,44.117609755478775,50.767986480150505,1.291242798121253,0.9244128079039342,2.353642360330376,0.11272143505763665,28.063315324339705,0.9149971008300852,-0.22944148649739304,-0.9712511062622156,-1.9662377749410638,0.02373556241663266,-1.4687444406016397,-0.47375777192279145,1.9650001525879048,10.928806832275738,-49.40670161541249,0.4974933343394239,3,0.8825016021728587,1.5475025177002024,2.8375015258789134,1.5100002288818501,-2.8999977111816335,1,-0.043175804661872985,1.6285490076402032,42.40499877929688,1.7692011033141344,42.54499816894531,1.2926897347388793,42.90999984741211,-0.043175804661872985 5904,2024-03-06,39.06999969482422,40.52999877929688,38.775001525878906,40.0,9663128.0,-0.06284478335785404,-1.3092120123074547,3.1525222091473775,21.806347481958497,48.37817466432906,3.6648693969552397,3.4852509196828265,4.878729734678551,2.7626988749132835,28.106845760731225,2.914997100830071,-0.2501681181217137,-3.4402500152587905,-5.3218631726424945,-1.5586368578750864,-4.381056593950639,-2.499443436566942,4.541699142456061,6.490611392562302,-50.431187597226966,0.9408065786918509,3,2.145000457763672,2.7150001525878906,5.457500457763672,4.4225006103515625,-0.07999801635742188,2,-0.0010238268707393194,1.0296246898788903,41.68999862670898,1.6285490076402032,42.40499877929688,1.7692011033141344,42.54499816894531,-0.0010238268707393194 5905,2024-03-07,39.35499954223633,39.5099983215332,38.540000915527344,38.79999923706055,4100586.0,0.007294595588386077,1.2427741076232393,-0.5967743258652797,23.058428710961806,45.87182927407401,3.0500275020554284,3.093436270674353,4.508716211559431,2.5082819503921314,28.189844464187995,0.9699974060058594,-0.26791063687247174,-2.986750221252443,-5.33347763132717,-0.6400228111777153,-4.16011392628981,-1.8133865162150755,4.0632314025878955,18.314572741120973,-33.83126570356474,1.1733637050373649,3,1.5775012969970703,2.3125,5.225000381469727,4.334999084472656,-1.125,3,0.0016515976995306048,-1.3092120123074547,39.06999969482422,1.0296246898788903,41.68999862670898,1.6285490076402032,42.40499877929688,0.0016515976995306048 5906,2024-03-08,38.44499969482422,39.21500015258789,38.26499938964844,39.13999938964844,3945158.0,-0.02312285244560819,1.248519267579183,-1.2522510138153824,16.93315021310721,43.56476199733938,3.547700901637981,3.8947831133526094,5.328790014796624,3.4486737322843126,28.41927372342305,1.0900001525878906,-0.3458269701466037,-3.7010000228881808,-6.623754012480738,-0.7782460332956234,-5.162377017684463,-2.2396230280918985,4.680537448242191,4.195810414032392,-40.166084906492955,1.4613769947962802,3,2.3474998474121094,3.0849990844726562,6.135000228881836,5.3274993896484375,-0.14500045776367188,4,0.01781769745684847,1.2427741076232393,39.35499954223633,-1.3092120123074547,39.06999969482422,1.0296246898788903,41.68999862670898,0.01781769745684847 5907,2024-03-11,38.72999954223633,38.86000061035156,38.2400016784668,38.27999877929688,2783173.0,0.007413183760552222,-1.339640839241372,-0.6474833964542408,20.27972662231292,39.17475991955696,2.912082359037079,3.5138928952464497,4.95032492769252,3.2005024066340866,28.5648084480685,0.6199989318847656,-0.4956210547663531,-3.2407501220703097,-6.537437969083534,0.05593772494291471,-4.889094045576918,-1.592406198563701,4.0066945805566405,12.452304136743653,-26.44292651644327,1.6483439235066113,3,2.0500011444091797,2.6125011444091797,5.850000381469727,5.082500457763679,-0.4399986267089844,0,0.007487759332686972,1.248519267579183,38.44499969482422,1.2427741076232393,39.35499954223633,-1.3092120123074547,39.06999969482422,0.007487759332686972 5908,2024-03-12,38.94499969482422,38.974998474121094,38.29499816894531,38.35499954223633,3063413.0,0.005551256264628268,1.0923159988966682,1.3111092273132068,21.325071054962052,35.25579546700758,2.3325495509927805,3.233519966960216,4.640818933739226,3.033375501816174,28.243281854619852,0.6800003051757812,-0.6805357836135215,-2.878999900817874,-6.443146865420587,0.6851470637848394,-4.661073383119231,-1.0969264185165173,3.34202518353613,30.785978554377735,-3.464845281043175,1.782073482301356,3,1.835000991821289,2.397500991821289,5.635000228881836,4.9850006103515625,-0.6049995422363281,1,0.001412255889248204,-1.339640839241372,38.72999954223633,1.248519267579183,38.44499969482422,1.2427741076232393,39.35499954223633,0.001412255889248204 5909,2024-03-13,38.849998474121094,38.99499893188477,38.52999877929688,38.88999938964844,2628682.0,-0.0024393688906807487,2.7200012207029136,-0.06779814437655578,16.4383441081778,30.63848057362164,1.9525071389022273,3.2344489680865465,4.65615394091661,3.183288937800768,27.89183051793731,0.4650001525878906,-0.7911508554210727,-2.8090009689331055,-6.607444872908296,0.989442935042085,-4.708222920920697,-0.9097790169455138,3.0323240842499004,48.03137071145794,19.745789828599953,1.899221951987595,3,1.7650032043457031,2.097501754760742,5.730001449584961,5.0800018310546875,-0.1999969482421875,2,-0.0015443387631974836,1.0923159988966682,38.94499969482422,-1.339640839241372,38.72999954223633,1.248519267579183,38.44499969482422,-0.0015443387631974836 5910,2024-03-14,38.57500076293945,39.0,38.52000045776367,38.88999938964844,3161254.0,-0.007078448442277896,-1.2588254301639874,7.874785428189967,15.921779524345524,26.384020187307655,1.7298281468945476,3.370362349976361,4.852289007994656,3.5062494176714125,28.771692559499606,0.4799995422363281,-1.064778199148762,-2.8859987258911133,-6.898962663939926,1.1269652121576996,-4.89248069491552,-0.8795167568667068,2.9430897074411178,34.3589342306037,12.241830343867683,2.006481969024405,3,1.822500228881836,2.372499465942383,5.244998931884766,5.507497787475586,0.47499847412109375,3,0.01075828664470313,2.7200012207029136,38.849998474121094,1.0923159988966682,38.94499969482422,-1.339640839241372,38.72999954223633,0.01075828664470313 5911,2024-03-15,39.13999938964844,39.27000045776367,38.53499984741211,38.685001373291016,8383397.0,0.01464675607347754,1.055945324462608,-1.4444444444444444,23.713480481363106,22.621548661407523,0.7051954936173601,2.659775335150165,4.20643593574885,2.997057566582427,29.527583137586326,0.7350006103515625,-1.3649408414918298,-2.1420000076293917,-6.237043568670288,1.9530435534115043,-4.18952178814984,-0.09447822710894371,2.050282201540753,87.37852211786318,61.140473055307496,2.0475217805204484,3,1.0675010681152344,1.8075008392333984,4.587499618530273,4.957500457763672,-0.7000007629394602,4,-0.023249868717493682,-1.2588254301639874,38.57500076293945,2.7200012207029136,38.849998474121094,1.0923159988966682,38.94499969482422,-0.023249868717493682 5912,2024-03-18,38.53499984741211,39.19499969482422,38.310001373291016,39.150001525878906,2538265.0,-0.01545732119751475,1.5106406003971624,-1.3516579333473067,22.11412532302485,20.17671705780153,0.7861805834311042,3.070960696983235,4.715436232579478,3.6666482670798644,30.441621416589648,0.8849983215332031,-1.6981726056773638,-2.5239995956420884,-6.710987532525365,1.6629883412411886,-4.617493564083723,-0.4305056272004535,2.360253752504839,24.615498980793532,-2.6045124052612962,2.093493968441637,3,0.8500003814697266,2.4125003814697266,5.114999771118164,5.744998931884773,-0.5349998474121094,0,-0.006098368010434618,1.055945324462608,39.13999938964844,-1.2588254301639874,38.57500076293945,2.7200012207029136,38.849998474121094,-0.006098368010434618 5913,2024-03-19,38.81999969482422,38.95500183105469,38.5,38.5,2088913.0,0.0073958699504510506,-1.8437641561166345,-0.5203232869574926,21.40051398581673,20.13162444711911,0.05728225530014441,2.5911753905452883,4.330772727991402,3.455178900762263,31.951021916056575,0.4550018310546875,-2.0170276283422055,-2.0309997558593764,-6.229476208276232,2.167476696557479,-4.130237982067804,0.06823847034905128,1.8097287129477166,53.1248758235383,27.99333759640205,2.0992382262084286,3,0.05500030517578125,2.127500534057617,4.782499313354492,5.459999084472663,0.020000457763671875,1,-0.01365272497329617,1.5106406003971624,38.53499984741211,1.055945324462608,39.13999938964844,-1.2588254301639874,38.57500076293945,-0.01365272497329617 5914,2024-03-20,38.81999969482422,38.96500015258789,38.58000183105469,38.71500015258789,1988491.0,0.0,-1.0533452692186402,0.32812388241184465,22.214660779452885,20.03787245472923,0.020216367893667098,2.375901776045893,4.228731774024254,3.5269809892627606,33.53472978632919,0.3849983215332031,-2.3737189102465948,-1.8169998168945298,-5.968860918933274,2.334861285144214,-3.8929303679139053,0.2589307341248457,1.5707560400172014,53.1248758235383,26.8362482626843,2.075930551019373,3,-0.06499862670898438,2.127500534057617,4.575000762939453,5.475000381469727,0.0800018310546875,2,-0.012364748738015185,-1.8437641561166345,38.81999969482422,1.5106406003971624,38.53499984741211,1.055945324462608,39.13999938964844,-0.012364748738015185 5915,2024-03-21,38.92499923706055,39.44499969482422,38.89500045776367,39.334999084472656,2316881.0,0.0027047795739763014,-1.34043520254531,-3.9047774750227067,24.50703059980519,20.879414719917893,-0.17007881639253242,2.0134159168634724,4.023547835009367,3.493686005905161,35.54566491595172,0.625,-2.646274127499723,-1.4830001831054673,-5.4707962126981755,2.504795846487241,-3.476898197901818,0.5108978316908832,1.2506810921434095,54.184913942319,25.88074640319959,1.9938980147963539,3,-0.08249855041503906,2.022500991821289,4.470001220703125,5.370000839233398,0.33499908447265625,3,-0.0070648096742880195,-1.0533452692186402,38.81999969482422,-1.8437641561166345,38.81999969482422,1.5106406003971624,38.53499984741211,-0.0070648096742880195 5916,2024-03-22,39.75,40.15999984741211,39.400001525878906,39.599998474121094,4090061.0,0.021194625025296565,-1.7636532619401017,-0.36585751635203156,32.947976028890736,22.286997987315427,-0.8833966459962426,0.9450679851848136,3.089442262373069,2.7435200641153656,37.2455097814959,1.2350006103515625,-2.5287967774658,-0.47274932861328267,-4.200295274289033,3.2547966170624676,-2.3365223014511542,1.391023644224589,-1.5099983215332031,77.83782780648541,47.12388867500496,1.8637729728378751,3,-0.5225009918212891,1.197500228881836,3.5575008392333984,4.545000076293945,-0.22999954223632812,4,-0.017610082086527146,-1.34043520254531,38.92499923706055,-1.0533452692186402,38.81999969482422,-1.8437641561166345,38.81999969482422,-0.017610082086527146 5917,2024-03-25,39.84000015258789,39.915000915527344,39.39500045776367,39.685001373291016,1766184.0,0.0022641547820851926,2.409835655501914,1.033314683891969,37.08100908388612,24.037657768306993,-0.8933278344529754,0.645590830713715,2.903318245910718,2.7296378170585456,38.408166250499654,0.5200004577636719,-2.4326147178410267,-0.22874927520751953,-3.7350254653488975,3.2775269149338584,-1.9818873702782085,1.5243888198631694,-1.5615985107421864,80.72290817838996,45.54384733221336,1.7531380950706885,3,-0.6049995422363281,1.1075000762939453,3.467500686645508,4.454999923706055,-0.04000091552734375,0,-0.03514060041458045,-1.7636532619401017,39.75,-1.34043520254531,38.92499923706055,-1.0533452692186402,38.81999969482422,-0.03514060041458045 5918,2024-03-26,40.20000076293945,40.72999954223633,39.81999969482422,39.84500122070313,3056854.0,0.00903615986377404,-3.4937976245420037,2.2903376648946185,61.530628530056326,29.047911592960162,-1.180754072923932,0.08227957514180417,2.456971075521821,2.432334763229619,38.99664906728519,0.9099998474121094,-2.1766025329834875,0.2630012512207003,-2.9948410883317678,3.5208435907731683,-1.3659199185555337,1.8919224209969343,-1.883967156982422,75.34886774341787,35.0314436426967,1.6289211697762334,3,-0.6800003051757812,0.7474994659423828,2.744999885559082,4.094999313354492,-1.7800025939941406,1,-0.05472638609916747,2.409835655501914,39.84000015258789,-1.7636532619401017,39.75,-1.34043520254531,38.92499923706055,-0.05472638609916747 5919,2024-03-27,40.4900016784668,40.61999893188477,39.80500030517578,39.98500061035156,1922543.0,0.007213952985660077,1.1307276888784514,1.4225400543729667,61.56985136286996,34.119919575018436,-1.3562836344069638,-0.4430870141082579,2.109776564697036,2.2080727558340527,39.95100311761742,0.8149986267089915,-1.9376833345563043,0.6880020141601548,-2.2056792452605336,3.5816832735808433,-0.7588386155501894,2.134842643870499,-2.077409435058591,86.92109081686533,42.010276244247365,1.4468406297103455,3,-0.970001220703125,0.45749855041503906,2.53749942779541,3.8049983978271484,-1.9000015258789062,2,-0.040750838663373146,-3.4937976245420037,40.20000076293945,2.409835655501914,39.84000015258789,-1.7636532619401017,39.75,-0.040750838663373146 5920,2024-03-28,39.915000915527344,40.04999923706055,39.29999923706055,39.29999923706055,3024901.0,-0.014201055547133912,-1.4390177336418164,1.2178225300831678,66.08316541429953,38.827662345344706,-0.6383431045967427,-0.10958720223172236,2.6042487778279195,2.8546786420290005,41.28859352130536,1.19000244140625,-1.7211615338601192,0.2627511978149428,-2.236857679477019,2.762360075106905,-0.9870532408310382,1.5125556364609238,-1.4097123801660132,43.007101204163625,-6.762498750551828,1.2498044386459826,3,-0.3950004577636719,1.0324993133544922,3.1125001907348633,4.379999160766602,-1.6049995422363281,3,-0.025429020828447335,1.1307276888784514,40.4900016784668,-3.4937976245420037,40.20000076293945,2.409835655501914,39.84000015258789,-0.025429020828447335 5921,2024-04-02,39.18999862670898,40.09000015258789,39.18999862670898,39.97000122070313,2596031.0,-0.018163654570688803,-1.3076885456759333,-1.2682934393589076,54.590807268784445,42.436182561540214,0.10560268613042467,0.37015771024690736,3.251694044318448,3.6489148460535503,42.14800422145265,0.9000015258789134,-1.4720240884633284,-0.2945011138916058,-2.395182353516219,1.8061801257330075,-1.344841733703909,0.7558395059206973,-0.595721651072644,0.0,-52.239061750615704,1.0503406198123062,4,0.4250011444091868,1.7575016021728587,3.9175024032592844,5.105001449584968,-0.21999740600584516,1,0.0017861622168191538,-1.4390177336418164,39.915000915527344,1.1307276888784514,40.4900016784668,-3.4937976245420037,40.20000076293945,0.0017861622168191538 5922,2024-04-03,39.61999893188477,39.65999984741211,39.060001373291016,39.150001525878906,2014099.0,0.010972194953912107,1.1818156597007885,-0.6025587730409375,56.459320013170775,46.33160545346844,-0.17243890751066715,-0.2942732302634923,2.7275467005132654,3.2743467718008574,42.80942774024079,0.5999984741210938,-1.1628740475315027,0.27474918365479084,-1.3188120135076389,1.8683103808172206,-0.522031414926424,1.0715297822360057,-0.9402930535844405,33.532824706473995,-20.535073492274996,0.796780598581215,4,0.03500175476073508,1.1625022888183523,3.4900016784667898,4.675001144409173,-0.03999710083008523,2,-0.002523939344193815,-1.3076885456759333,39.18999862670898,-1.4390177336418164,39.915000915527344,1.1307276888784514,40.4900016784668,-0.002523939344193815 5923,2024-04-04,39.88999938964844,39.97999954223633,39.59000015258789,39.63999938964844,1785866.0,0.006814751767859839,-1.2285776566757494,0.5319178293441039,59.629635385686946,50.488824854161116,-0.3069805615835719,-0.7441946144326295,2.3644344239791195,3.049297281297953,42.72063272777562,0.3899993896484375,-0.9428832941654122,0.6347496032714872,-0.5528381445565529,1.8223373510995273,0.040955729357470716,1.2285434771855037,-1.128281764790664,53.20508431472255,-1.5592093540854393,0.5937938739140185,4,-0.0774993896484375,0.8900012969970703,3.2587509155273438,4.405000686645508,-0.30999755859375,3,-0.002256208422285577,1.1818156597007885,39.61999893188477,-1.3076885456759333,39.18999862670898,-1.4390177336418164,39.915000915527344,-0.002256208422285577 5924,2024-04-05,39.02999877929688,39.59000015258789,38.959999084472656,39.52000045776367,2650481.0,-0.021559303672858077,1.0,-1.960006713867159,53.80115020845383,53.74372703289985,0.6548003110550269,0.11874362120264692,3.0992614686457856,3.950023698696832,41.10670477210435,0.9300003051757812,-0.6519260502491591,-0.22325096130370525,-1.412286177936494,0.9657842553290834,-0.8177685696200996,0.3712666470126891,-0.18954987774396415,6.194657403375789,-49.037791165405565,0.5945176083163934,4,0.8150005340576101,1.7500019073486257,4.301251411437981,5.265001296997063,0.3600006103515554,4,-0.01562901945759576,-1.2285776566757494,39.88999938964844,1.1818156597007885,39.61999893188477,-1.3076885456759333,39.18999862670898,-0.01562901945759576 5925,2024-04-08,39.41999816894531,39.63000106811523,39.06999969482422,39.099998474121094,1557883.0,0.009992298279427603,-1.947396952235592,-0.6530583646682487,52.40962589737226,55.90613257384224,0.382639228484031,-0.2805189084581201,2.5763680578173904,3.598880765008019,39.27674513319228,0.6000022888183452,-0.3518565348538587,0.16349849700927876,-1.0270620362129605,1.354059030231518,-0.4317817696018409,0.7587787636203984,-0.5039672417650607,40.7078451031824,-10.026318063396033,0.5952802666111193,4,0.4250011444091797,1.3600025177001953,3.9162521362304688,4.875001907348633,0.3300018310546875,0,-0.02105525253451901,1.0,39.02999877929688,-1.2285776566757494,39.88999938964844,1.1818156597007885,39.61999893188477,-0.02105525253451901 5926,2024-04-09,39.13000106811523,39.68999862670898,39.08000183105469,39.29999923706055,1604063.0,-0.007356598536286674,-3.5185509621633315,-0.5312447845886306,55.41402114014607,57.94313391342668,0.6430659525929343,0.06685577125644926,2.7247823892472596,3.911193824952335,37.18998159110063,0.6099967956542898,-0.05977179587544157,-0.1607486724853615,-1.2908927397208956,0.9693953947501726,-0.7258207061031285,0.4043233611324055,-0.17000198364257102,16.66685366154605,-35.827381420788356,0.5650720336177669,4,0.7149982452392649,1.4850006103515696,4.237499237060554,4.819999694824226,1.1499977111816548,1,-0.020955780026604254,-1.947396952235592,39.41999816894531,1.0,39.02999877929688,-1.2285776566757494,39.88999938964844,-0.020955780026604254 5927,2024-04-10,39.02000045776367,39.709999084472656,38.65999984741211,39.36000061035156,2253330.0,-0.0028111578673374327,1.019234930986799,2.000022439637292,51.87970517859153,56.870809096597256,0.697910022954602,0.21048833632098507,2.7062501663660186,4.040143418728341,35.13977875935955,1.0499992370605469,0.20794914525128405,-0.28524932861328267,-1.3923062161357933,0.821807558909228,-0.8387777723745415,0.2682791151479762,1.7099990844726562,27.272779816778893,-24.103106443841753,0.5535284437612565,4,0.6199989318847656,1.3775005340576172,4.289999961853027,4.772500991821289,0.9500007629394602,2,-0.0012813745892868988,-3.5185509621633315,39.13000106811523,-1.947396952235592,39.41999816894531,1.0,39.02999877929688,-0.0012813745892868988 5928,2024-04-11,39.0,39.38999938964844,38.75,38.95000076293945,2312082.0,-0.000512569388237738,-1.8444369092527444,-0.14705651359265784,51.685394863735404,55.772536152248975,0.5920498236095426,0.24751054337479417,2.6069245356579813,4.077731886231142,33.17878645363253,0.6399993896484375,0.3629930003873554,-0.30799980163574503,-1.4115564512625127,0.7955568479910227,-0.8597781264491289,0.24377852317763882,1.6885995483398446,32.380990441451615,-17.998139856335897,0.5517783248133826,4,0.375,1.2075004577636719,4.151249885559082,4.780000686645508,0.8800010681152273,3,0.014871841821915144,1.019234930986799,39.02000045776367,-3.5185509621633315,39.13000106811523,-1.947396952235592,39.41999816894531,0.014871841821915144 5929,2024-04-12,38.790000915527344,39.709999084472656,38.63999938964844,39.310001373291016,2241408.0,-0.005384591909555314,-1.6097441837745803,-10.400167849240864,48.76034679043699,53.847778527375354,0.5984808311931147,0.47725332135803455,2.6902792098201473,4.303717555191071,30.9497791808923,1.0699996948242188,0.4587904955715274,-0.5149990081787124,-1.6241100528395265,0.5941120364821018,-1.069554530509123,0.03955651415169825,1.8580266387939446,14.018838192617311,-34.39676629586063,0.5545555223304072,4,0.5749988555908203,0.6949996948242188,4.114999771118164,4.787500381469727,0.3899993896484375,4,0.02036609685180779,-1.8444369092527444,39.0,1.019234930986799,39.02000045776367,-3.5185509621633315,39.13000106811523,0.02036609685180779 5930,2024-04-15,38.9900016784668,39.400001525878906,38.88999938964844,39.02000045776367,1748483.0,0.005155987579762877,-3.434736458022357,0.057689909401019694,42.11620572441603,52.46171168911221,0.28325792303914454,0.32668691800551386,2.3675378936915337,4.1143224362451605,28.594797749280993,0.6100006103515625,0.34312164589486116,-0.3357482910156264,-1.4020570792522378,0.7305604972209849,-0.8689026851339321,0.19740610310267925,1.5777047492675749,32.71050361148545,-11.48836612683803,0.5331543941183068,4,0.31999778747558594,0.4949989318847656,2.509998321533203,3.229999542236328,0.10999679565429688,0,0.010258981635349551,-1.6097441837745803,38.790000915527344,-1.8444369092527444,39.0,1.019234930986799,39.02000045776367,0.010258981635349551 5931,2024-04-16,38.22999954223633,38.68000030517578,38.209999084472656,38.65999984741211,2046522.0,-0.019492231431480045,1.0,14.333926754832147,35.336985433290806,50.11478562468109,0.9976802146159613,1.0698714748076625,2.9950494126509213,4.881257212282804,26.8985272624131,0.7800025939941406,0.17333881407576257,-1.0502504348754869,-2.2223452115509374,0.12184434179996373,-1.6362978232132122,-0.46420304653776157,2.260598603974607,1.3333638509114585,-36.66558013451505,0.5860473883377245,4,0.8649997711181641,1.239999771118164,3.070000648498535,3.8725013732910156,0.3899993896484446,1,0.039759363744809484,-3.434736458022357,38.9900016784668,-1.6097441837745803,38.790000915527344,-1.8444369092527444,39.0,0.039759363744809484 5932,2024-04-17,38.29999923706055,38.7400016784668,38.099998474121094,38.13999938964844,1630118.0,0.0018310147962958823,-4.333322737026147,-0.37209240432213764,31.730770641528807,47.01491176421908,0.8054491599903031,1.034397525769947,2.80240772891905,4.815154791394789,25.00596821132057,0.6400032043457031,0.012365729502320733,-0.9685007095336928,-2.1762225125802956,0.23922109351291,-1.5723616110569907,-0.364639808010395,2.05376296544609,12.422402926653588,-19.990651174780695,0.6038609015232999,4,0.6049995422363281,1.114999771118164,2.8612499237060547,3.6650009155273438,0.6399993896484304,2,0.05169711701509416,1.0,38.22999954223633,-3.434736458022357,38.9900016784668,-1.6097441837745803,38.790000915527344,0.05169711701509416 5933,2024-04-18,38.290000915527344,38.68000030517578,38.02000045776367,38.459999084472656,2175980.0,-0.00026105278674593,1.1639317607624384,-1.0624895691772167,27.642277683487265,44.108370372556124,0.6309734513690444,1.0568384661005723,2.673256952128412,4.827993970267556,23.040879064880077,0.6599998474121094,-0.040965292435558354,-0.9519990921020494,-2.222769659993425,0.3187714757893261,-1.587384376047737,-0.31661380815636164,1.8834601887084474,15.97637142992576,-9.147621418071008,0.6353852839456884,4,0.5749988555908203,1.0849990844726562,2.771249771118164,3.6625003814697266,0.75,3,0.043875692478620776,-4.333322737026147,38.29999923706055,1.0,38.22999954223633,-3.434736458022357,38.9900016784668,0.043875692478620776 5934,2024-04-19,38.34000015258789,38.38000106811523,37.83000183105469,38.099998474121094,2732324.0,0.0013058040184132924,2.4374575321564613,-1.4117897854770667,32.08190444943813,41.849734656119004,0.5283685041395216,1.0214029264746145,2.5564514023464113,4.774049798307026,21.061152018482538,0.5499992370605398,-0.1457359300534975,-0.8779998779296889,-2.1994483828904805,0.44344862703110266,-1.5387241304100812,-0.21727562544929668,1.6181148870006865,32.48397583862613,9.22459789547544,0.6607242524803945,4,0.43000030517578125,0.9400005340576172,2.721250534057617,3.6125011444091797,0.8600006103515625,4,0.04016695121018121,1.1639317607624384,38.290000915527344,-4.333322737026147,38.29999923706055,1.0,38.22999954223633,0.04016695121018121 5935,2024-04-22,38.650001525878906,38.90999984741211,38.459999084472656,38.79999923706055,1866481.0,0.008085586125645694,1.432443578402565,-0.6249860923468171,43.21611604348763,40.49441186760139,0.10913327512205484,0.7270176515047524,2.161397532140711,4.459151697174228,19.588185367351215,0.5699996948242188,-0.29742554458696446,-0.554248619079587,-1.894128100521435,0.785630862362261,-1.2241883598005145,0.11569112164134054,1.0527399286856038,75.92603712272398,47.67043631771084,0.6699397407209243,4,0.11999893188476562,0.6299991607666016,2.13124942779541,3.302499771118164,-0.220001220703125,0,0.013712775119607779,2.4374575321564613,38.34000015258789,1.1639317607624384,38.290000915527344,-4.333322737026147,38.29999923706055,0.013712775119607779 5936,2024-04-23,39.04999923706055,39.27000045776367,38.72000122070313,38.77000045776367,2401247.0,0.010349228858731463,-1.8947537494730364,-1.8666870120291956,42.78480841513196,39.483867782772556,-0.33906212080449905,0.28658196484029475,1.6910085064895952,4.049907131441444,19.067978042820606,0.6199989318847656,-0.346906947595663,-0.11925086975097798,-1.4354668376841389,1.1969650981821829,-0.7773588537175584,0.5388571142156025,0.4280134626827845,84.72212288105285,54.77390651422472,0.658107983966579,4,-0.279998779296875,0.23000144958496094,1.6225013732910156,2.9025020599365234,-0.6599998474121094,1,0.0012803902186275806,1.432443578402565,38.650001525878906,2.4374575321564613,38.34000015258789,1.1639317607624384,38.290000915527344,0.0012803902186275806 5937,2024-04-24,38.43999862670898,39.16999816894531,38.349998474121094,39.04999923706055,2743301.0,-0.015621014654787602,-1.0759461886872628,-2.1785831062670553,33.10021278733615,37.41884755206153,0.20116807202635556,0.828813932821042,2.2261079657037968,4.635842871269652,18.674166297486323,0.8199996948242188,-0.4352071845827439,-0.6592514038086037,-1.9741793094848745,0.6556765018676671,-1.316715356646739,-0.001787450970468285,0.8402527687917143,42.36092898563345,14.720269380418582,0.6574639528381369,4,0.3300018310546946,0.8400020599365305,2.1375017166137766,3.512502670288093,0.2200012207031321,2,0.004682630374776453,-1.8947537494730364,39.04999923706055,1.432443578402565,38.650001525878906,2.4374575321564613,38.34000015258789,0.004682630374776453 5938,2024-04-25,38.0,38.5,37.86000061035156,38.400001525878906,2848846.0,-0.01144637467294951,1.1333367241839707,0.6557395502413812,36.692505441125334,36.0779762910269,0.5413254332598711,1.1547477787212443,2.595992766543233,5.046897999198734,19.686044349771166,0.6399993896484375,-0.5406344401831475,-0.9892499923706026,-2.2843920429554387,0.3058920582142335,-1.6368210176630242,-0.341678967078181,1.2700004577636719,11.80543965752463,-17.781796452760787,0.6475710252924183,4,0.6150016784667969,1.2800006866455078,2.166250228881836,3.9525012969970703,0.6500015258789062,3,0.024736805966025788,-1.0759461886872628,38.43999862670898,-1.8947537494730364,39.04999923706055,1.432443578402565,38.650001525878906,0.024736805966025788 5939,2024-04-26,38.84000015258789,38.93000030517578,38.18999862670898,38.22999954223633,2258450.0,0.022105267173365473,-1.1449248120300517,-1.524995708481947,43.287053593898605,36.20807049874718,-0.325015298919034,0.1947821586768015,1.6854898145909232,4.167296472266635,20.484591698786005,0.9300003051757812,-0.599863093086114,-0.06674976348877237,-1.1526896729197276,1.0191901459421828,-0.6097197182042535,0.4762201912267088,0.3299980163574219,69.50352115533936,39.615958138800124,0.5429699547154785,4,-0.28999900817871094,0.4400005340576172,1.0712499618530273,3.1125011444091797,-0.2700004577636719,4,0.005149350209931125,1.1333367241839707,38.0,-1.0759461886872628,38.43999862670898,-1.8947537494730364,39.04999923706055,0.005149350209931125 5940,2024-04-29,38.900001525878906,39.099998474121094,38.75,39.0,2445968.0,0.0015448345276851683,1.3333587650364944,-0.1639317607624384,47.18826975971147,37.52487986834948,-0.4460306518039516,0.057804366865411794,1.5418177026277675,4.070035624478571,20.654352184404907,0.34999847412109375,-0.659457032972945,0.04400157928466797,-0.9329405175372116,1.0209436761065476,-0.4444694691262683,0.5324726276956042,-1.0699996948242188,73.75893816131573,40.45584533404297,0.48847104841093936,4,-0.35000038146972656,0.37999916076660156,0.9512491226196289,3.052499771118164,0.3400001525878906,0,0.007712062346860504,-1.1449248120300517,38.84000015258789,1.1333367241839707,38.0,-1.0759461886872628,38.43999862670898,0.007712062346860504 5941,2024-04-30,39.2599983215332,39.66999816894531,39.18000030517578,39.25,3162336.0,0.00925441597771659,-5.5334045421021845,-0.09998474097810331,52.76495468065507,39.8620114282524,-0.7203049601359055,-0.31271226086915505,1.0946441934660527,3.6629981469263058,20.418892801014575,0.7699966430664062,-0.6777388913479285,0.4004983901977539,-0.5819678843913962,1.382964664786904,-0.09073474709682472,0.8917315274923325,-1.4045965576171895,77.34804417467544,41.494216035927906,0.4912331372945759,4,-0.5099983215332031,0.020002365112304688,0.6350021362304688,2.692502975463867,0.460002899169929,1,-0.02114106092312762,1.3333587650364944,38.900001525878906,-1.1449248120300517,38.84000015258789,1.1333367241839707,38.0,-0.02114106092312762 5942,2024-05-02,39.52000045776367,39.70000076293945,39.060001373291016,39.16999816894531,3526539.0,0.006622571251814424,-1.2456281245608047,35.00610454025181,55.67686335132127,42.97696539134507,-0.8817791533973605,-0.6119659646804294,0.739823841767631,3.3521994688980072,20.082014252939466,0.6399993896484375,-0.6665530424615298,0.6655004501342745,-0.30156697136371946,1.6325678716322685,0.18196673938527397,1.149034160883275,-1.592014837646488,90.217375529963,51.696701355226864,0.4835337107489983,5,-0.7549991607666016,-0.23999977111816406,0.5674991607666016,2.4325008392333984,-0.020000457763671875,3,-0.028593144104917312,-5.5334045421021845,39.2599983215332,1.3333587650364944,38.900001525878906,-1.1449248120300517,38.84000015258789,-0.028593144104917312 5943,2024-05-03,39.79999923706055,40.11000061035156,39.56999969482422,39.72000122070313,3633390.0,0.007084989272611919,-1.8421020930582743,0.228564266329502,60.86020235133133,46.17455404711098,-1.0337715134639893,-0.9476389866809001,0.3667890602204267,3.0155709598084854,20.17516827722315,0.5900001525878906,-0.533867809259128,0.9499992370605455,0.002582032178828797,1.897416441942262,0.4762906346196871,1.4237078395014038,-1.7656927083740257,83.85411182217177,40.48947224109562,0.47370860244085927,5,-0.8149986267089844,-0.5199985504150391,0.29125118255615234,2.1525020599365234,-0.5900001525878906,4,-0.02864320129400666,-1.2456281245608047,39.52000045776367,-5.5334045421021845,39.2599983215332,1.3333587650364944,38.900001525878906,-0.02864320129400666 5944,2024-05-06,38.41999816894531,38.58000183105469,38.06999969482422,38.400001525878906,2924943.0,-0.034673394335902885,1.9999775608661505,0.24996423632637765,45.11146051917851,46.3851478777433,0.4009330282747996,0.40508828574543543,1.6319316761809546,4.320842270059572,20.035929707824963,1.7299995422363281,-0.41292454471669515,-0.3995018005371094,-1.3616806806599087,0.5626770795856899,-0.8805912405985055,0.08158763952428671,1.69000244140625,17.156780247356828,-26.41724511744632,0.48108944006139875,5,0.56500244140625,0.8050022125244141,1.8137521743774414,3.532503128051758,0.26000213623046875,0,0.005986553042563791,-1.8421020930582743,39.79999923706055,-1.2456281245608047,39.52000045776367,-5.5334045421021845,39.2599983215332,0.005986553042563791 5945,2024-05-07,38.59000015258789,38.88999938964844,37.68000030517578,37.68000030517578,4194999.0,0.0044248306024123885,-1.6593390931079728,45.507630675314765,53.43512172820416,47.56851602364021,0.24755817062419538,0.17888840102529713,1.3336221041474374,4.073945374770425,20.077610223004154,1.2099990844726562,-0.2607276225448061,-0.187999916076663,-1.1119640507726487,0.7359642186193227,-0.6499819834246523,0.2739821512713263,1.5200004577636719,37.44854868840364,-10.994878738285038,0.46198206734799246,5,0.30500030517578125,0.30500030517578125,1.6437501907348633,3.3625011444091797,0.4099998474121094,1,-0.0005182808417877327,1.9999775608661505,38.41999816894531,-1.8421020930582743,39.79999923706055,-1.2456281245608047,39.52000045776367,-0.0005182808417877327 5946,2024-05-08,38.310001373291016,38.77000045776367,37.86999893188477,38.77000045776367,3367091.0,-0.00725573408110225,2.9130579005854433,-0.5054935841811604,50.0917627690938,49.45646602161328,0.4599142973053816,0.41561376711706544,1.4810261317103297,4.271367116123514,20.221527265536245,0.9000015258788991,-0.15009141767082923,-0.42699871063232564,-1.3579426889063768,0.5039452676417255,-0.8924706997693548,0.0384732785047035,1.7027992248535142,25.9259666253277,-25.955484165939016,0.4654719891370267,5,0.5849990844726562,0.5849990844726562,1.9237489700317383,3.6424999237060547,0.31999969482421164,2,0.024275653141170528,-1.6593390931079728,38.59000015258789,1.9999775608661505,38.41999816894531,-1.8421020930582743,39.79999923706055,0.024275653141170528 5947,2024-05-09,38.97000122070313,39.2599983215332,38.20000076293945,38.20000076293945,2747275.0,0.017227873238142344,-1.7532387751361151,-1.6739173701756578,55.57377438749085,51.554384793431666,-0.13074795640650905,-0.26174369270199094,0.7106143777568619,3.5342646478449,19.67141305536581,1.05999755859375,-0.10600652170938218,0.23550109863281676,-0.6925069098074417,1.1635091070730752,-0.22850290558731245,0.699505102852946,0.9494873657226464,53.08645076215473,-3.1989133466070854,0.46400400422013016,5,-0.07500076293946023,-0.07500076293946023,1.311248779296868,2.982500076293938,-1.220001220703132,3,0.019245572915239206,2.9130579005854433,38.310001373291016,-1.6593390931079728,38.59000015258789,1.9999775608661505,38.41999816894531,0.019245572915239206 5948,2024-05-10,39.58000183105469,39.93000030517578,38.9900016784668,38.9900016784668,4333829.0,0.01565308163314838,-2.186435198655158,0.7662335088753515,59.30932212369815,53.33463685229829,-0.5509992131775832,-0.8707056162317031,-0.0022461393006949493,2.8578295618550627,18.79653486445902,0.9599990844726491,-0.07296262469424164,0.8165016174316406,-0.1801514607019712,1.8131546955652524,0.31817507836483117,1.31482815649845,-1.9000015258789062,84.44451226128471,24.109576800227366,0.4983265390668076,5,-0.6850013732910156,-0.6850013732910156,0.6387491226196289,2.372499465942383,-1.9200019836425781,4,-0.0020212690084293605,-1.7532387751361151,38.97000122070313,2.9130579005854433,38.310001373291016,-1.6593390931079728,38.59000015258789,-0.0020212690084293605 5949,2024-05-13,39.58000183105469,39.959999084472656,39.58000183105469,39.72000122070313,2266153.0,0.0,-4.428555858310626,-0.23728703973104362,57.32283880827629,54.4607000799166,-0.4861108052099894,-0.8521777306633638,-0.11867124169344834,2.7816193603998727,18.429058271697706,0.37999725341796875,0.06610721016082266,0.7770015716552763,-0.2845786787230793,1.8385818220336319,0.2462114464660985,1.307791696844454,-1.8550015258789045,83.33344487424877,23.939165928725693,0.5307901251891777,5,-0.6850013732910156,-0.6850013732910156,0.7162485122680664,2.372499465942383,-1.6100006103515554,0,-0.00934822459486917,-2.186435198655158,39.58000183105469,-1.7532387751361151,38.97000122070313,2.9130579005854433,38.310001373291016,-0.00934822459486917 5950,2024-05-14,39.38999938964844,39.66999816894531,39.13999938964844,39.27999877929688,2497194.0,-0.004800465705314116,-1.717946711530185,-0.785722070844596,52.76872943932056,54.46111949754609,-0.24506373359070466,-0.6647542683798804,-0.04067560249774971,2.9003190704311237,18.211155948489765,0.529998779296875,0.21970526626321885,0.5669992446899386,-0.5240768559605868,1.658075345340464,0.021461194364675862,1.1125372950152013,-1.575599133300777,72.727289320126,15.853693634835302,0.5455380503252628,5,-0.4949989318847656,-0.4949989318847656,0.9225006103515625,2.562501907348633,-1.6300010681152344,1,-0.018024856447681037,-4.428555858310626,39.58000183105469,-2.186435198655158,39.58000183105469,-1.7532387751361151,38.97000122070313,-0.018024856447681037 5951,2024-05-15,39.75,39.91999816894531,39.43999862670898,39.45000076293945,2114770.0,0.009139391112714002,-1.9999642376052613,2.7272506588987753,61.120548901607485,55.065973447577896,-0.5903272644983275,-0.9539511196807666,-0.4990422188278032,2.4702255296830273,17.092068820023478,0.529998779296875,0.30150253509962255,0.8509998321533203,-0.2772762137204765,1.9792758780271171,0.28686180921641835,1.4151378550902223,-1.8497757905273389,88.0682224577511,28.146087318840124,0.5641380229368991,5,-0.8549995422363281,-0.8549995422363281,0.5625,2.2025012969970703,-1.5999984741210938,2,-0.018867924528301883,-1.717946711530185,39.38999938964844,-4.428555858310626,39.58000183105469,-2.186435198655158,39.58000183105469,-0.018867924528301883 5952,2024-05-16,40.27999877929688,40.349998474121094,39.77999877929688,39.77999877929688,2705154.0,0.01333330262382093,-1.2799987792968466,1.6666709052299633,69.06352424245134,55.97745365770235,-1.1188411712983068,-1.3997748011378022,-1.1187631766607424,1.8866351004913255,15.653447766541051,0.5999984741210938,0.3770148173619887,1.281998634338386,0.033916517444602334,2.5300807512321697,0.6579575758914942,1.9060396927852779,-2.2973835748242237,94.85295148871768,27.652846474865044,0.6240410584468934,5,-1.2649993896484446,-1.2649993896484446,-0.049998283386237574,1.6725025177001882,-2.590000152587905,3,-0.04096320161831091,-1.9999642376052613,39.75,-1.717946711530185,39.38999938964844,-4.428555858310626,39.58000183105469,-0.04096320161831091 5953,2024-05-17,39.97000122070313,40.310001373291016,39.88999938964844,40.09000015258789,2615695.0,-0.007696066732581053,-1.9999863762074086,-0.23999786376951704,60.36698082502446,57.672511469463004,-0.8741154149126587,-1.0092049909657632,-0.8808897537721379,2.139416914361057,14.051853742562804,0.4200019836425781,0.39392099819894355,0.8880010604858484,-0.3853303133461168,2.1613324343178135,0.2513353735698658,1.524666747401831,-1.8453430200515655,68.59524455065413,1.6168383563742879,0.6366656869159832,5,-0.9550018310546946,-0.9550018310546946,0.048748970031731176,1.9825000762939382,-1.8199996948242259,4,-0.05554168508639534,-1.2799987792968466,40.27999877929688,-1.9999642376052613,39.75,-1.717946711530185,39.38999938964844,-0.05554168508639534 5954,2024-05-20,39.88000106811523,40.18000030517578,39.83000183105469,40.04999923706055,958228.0,-0.0022516925153679423,-1.5926135239763768,1.4166640175479066,58.94160240966361,58.28434265629183,-0.6204850047562616,-0.8410366866731991,-0.7810832711178861,2.1671851758050593,12.149068581101332,0.34999847412109375,0.37236871859909826,0.7210008621215778,-0.5496543387571933,1.9916560630003488,0.0856732616821887,1.3563284625609668,-1.6218224510554862,61.15720978328662,-4.758467458974565,0.6353276004393862,5,-0.7700023651122976,-0.8650016784667898,-0.08875083923339133,1.8874988555908274,-1.7800025939941335,0,-0.05566703012147234,-1.9999863762074086,39.97000122070313,-1.2799987792968466,40.27999877929688,-1.9999642376052613,39.75,-0.05566703012147234 5955,2024-05-21,39.18000030517578,39.90999984741211,39.150001525878906,39.79999923706055,2641216.0,-0.017552676634683184,-1.2353007175033799,3.647091822995988,49.312732232664935,58.197783707799736,0.19222284427042524,-0.10465984975384401,-0.08839586544722522,2.8044830715288143,11.443004007045426,0.7599983215332031,0.27807529625384575,-0.005499839782714844,-1.253361037379868,1.2423613578144383,-0.629430438581295,0.6184307590158653,-0.7963124966923587,2.4999046323258267,-59.40975255188835,0.6239305987985775,5,0.09499931335449219,-0.16500091552734375,0.24499988555908203,2.4325008392333984,-0.9200019836425781,1,-0.030883080016536057,-1.5926135239763768,39.88000106811523,-1.9999863762074086,39.97000122070313,-1.2799987792968466,40.27999877929688,-0.030883080016536057 5956,2024-05-22,39.099998474121094,39.18999862670898,38.81999969482422,39.02999877929688,1761316.0,-0.0020419048093810455,1.9599914550782365,-0.11290292809282121,46.27658027464453,57.1647621397057,0.44261631501773024,-0.02183988371385226,0.01254869776897749,2.824352693627816,11.441356154254523,0.3699989318847585,0.38380600748000404,-0.08800163269042827,-1.3349198120612087,1.1589165466803522,-0.7114607223758185,0.5354574569949619,-0.5983320256994134,18.300588411289517,-38.374803645737636,0.6234590896853911,5,0.4850006103515625,-0.08499908447265625,0.2975015640258789,2.417501449584961,-1.1299972534179616,2,-0.03427110498418018,-1.2353007175033799,39.18000030517578,-1.5926135239763768,39.88000106811523,-1.9999863762074086,39.97000122070313,-0.03427110498418018 5957,2024-05-23,38.61999893188477,39.22000122070313,38.52999877929688,39.18000030517578,2471304.0,-0.012276203605327884,1.1562468335190523,-8.000054495913517,39.89726452425408,55.007866850878585,0.9697237100389202,0.4978618949564293,0.49915732672432256,3.238343490364059,11.087425138753973,0.69000244140625,0.4147851788169774,-0.5770011901855412,-1.803620215560393,0.6496178351893107,-1.1903107028729707,0.03630832250188831,1.729999542236321,5.056180979261384,-46.190966598238624,0.6133095126874267,5,0.8199996948242116,0.39500045776366477,0.6625003814697195,2.8824996948242116,-0.829998016357429,3,-0.01216979334553625,1.9599914550782365,39.099998474121094,-1.2353007175033799,39.18000030517578,-1.5926135239763768,39.88000106811523,-0.01216979334553625 5958,2024-05-24,38.93999862670898,39.09000015258789,38.45000076293945,38.5,2001120.0,0.008285854574688,-1.3703808359883298,-0.7857099066082629,55.43933238045752,54.79858835889872,0.6139564446065435,0.2655080483056267,0.1826902501267682,2.8527273535786506,10.194098257147042,0.6399993896484375,0.5034632451595158,-0.30400142669678587,-1.4028892102667072,0.7948863568731355,-0.8534453184817465,0.2454424650881748,1.3735998535156355,28.323583434947956,-26.110684925292354,0.5494438917849607,5,0.46000099182129617,0.07500076293946023,0.2200002670288157,2.507499694824226,-0.4199981689453054,4,-0.032100668825977396,1.1562468335190523,38.61999893188477,1.9599914550782365,39.099998474121094,-1.2353007175033799,39.18000030517578,-0.032100668825977396 5959,2024-05-27,39.040000915527344,39.040000915527344,38.72000122070313,38.91999816894531,935331.0,0.0025681122841585413,4.333206179668011,0.2727343661947453,54.77707522238213,55.02173789035001,0.4797504965983208,0.19105295288566282,0.0905180916608117,2.6958857525652817,9.969722828065997,0.31999969482421164,0.5101171919086553,-0.2139991760253892,-1.3009827305721586,0.8729843785213802,-0.7574909532987704,0.32949260124799196,1.1990536560058658,40.41099469599979,-15.503810402515533,0.5434917772733835,5,0.3599987030029297,-0.02500152587890625,0.07999897003173828,2.1924991607666016,-0.4900016784667969,0,-0.022797114978920452,-1.3703808359883298,38.93999862670898,1.1562468335190523,38.61999893188477,1.9599914550782365,39.099998474121094,-0.022797114978920452 5960,2024-05-28,39.20000076293945,39.38999938964844,39.040000915527344,39.06999969482422,2119375.0,0.004098356651125901,-2.6842210934206037,1.0833174391251827,59.69497407836496,54.863340687767504,0.3240414783201899,0.057635680290616165,-0.05076561835173976,2.4821941791863296,9.811544145893933,0.34999847412109375,0.43968695847295436,-0.0689992904663086,-1.143623718685106,1.0056251377524887,-0.6063115045757073,0.4683129236430901,0.9674916562500044,79.78735060771463,19.249709777728604,0.5373122141093972,5,0.1999988555908203,-0.18500137329101562,-0.17500019073486328,1.9375,0.4399986267089844,1,-0.028061282331869886,4.333206179668011,39.040000915527344,-1.3703808359883298,38.93999862670898,1.1562468335190523,38.61999893188477,-0.028061282331869886 5961,2024-05-29,38.43000030517578,39.11999893188477,38.38999938964844,38.93000030517578,2504396.0,-0.019642868438197736,-1.5172318539370426,-3.8461222453710495,44.2553150044071,52.10687299465148,0.9913612149996567,0.8034603664091193,0.7111750092780582,3.1900473674668746,10.736525267272214,0.8100013732910156,0.3647668802305333,-0.7974998474121122,-1.9358068640114539,0.3408071691872294,-1.366653355711783,-0.2283463391124414,1.6687924477636784,4.000091552734375,-55.10563211431449,0.5691535082996724,5,0.9200000762939453,0.5849990844726562,0.5950002670288086,2.3125,1.450000762939446,2,-0.004423678956351207,-2.6842210934206037,39.20000076293945,4.333206179668011,39.040000915527344,-1.3703808359883298,38.93999862670898,-0.004423678956351207 5962,2024-05-30,38.38999938964844,38.52000045776367,38.11000061035156,38.2400016784668,1760384.0,-0.0010408773148502526,1.0,-0.29999542236328125,35.59320781485532,49.354231549077134,0.8214567606018477,0.7952359776429745,0.761989031808227,3.163844036857995,11.650671317106891,0.4099998474121094,0.33479978367232377,-0.7810007095336928,-1.9692576889066231,0.40725626983923746,-1.3751291992201544,-0.18687221984723124,1.6062657614935603,21.874925494122976,-32.62004890272598,0.5941284896864637,5,0.7550010681152344,0.625,0.6350011825561523,2.3525009155273438,1.7299995422363352,3,-0.010940301527031404,-1.5172318539370426,38.43000030517578,-2.6842210934206037,39.20000076293945,4.333206179668011,39.040000915527344,-0.010940301527031404 5963,2024-05-31,38.65999984741211,38.65999984741211,38.349998474121094,38.45000076293945,17397620.0,0.007033093567500259,1.9524069028156221,1.4000152590218966,39.5454446934591,47.1991029139433,0.38676303515883603,0.45898288965916834,0.49697425020448804,2.826062365304871,12.706303749123137,0.3100013732910156,0.21810334907996065,-0.4540002822875948,-1.6244510271602906,0.7164504625851009,-1.0392256547239427,0.13122509014875305,1.1853641404666533,42.968731373530744,-7.552923101257946,0.5852253724363462,5,0.35000038146972656,0.3549995422363281,0.36500072479248047,2.082500457763672,1.6300010681152344,4,-0.022503852439694327,1.0,38.38999938964844,-1.5172318539370426,38.43000030517578,-2.6842210934206037,39.20000076293945,-0.022503852439694327 5964,2024-06-03,38.650001525878906,39.209999084472656,38.650001525878906,39.0,2111642.0,-0.0002586218720296296,-2.2,-1.6666666666666667,41.23225533515088,46.30127214755284,0.22790405009160253,0.5134192594120037,0.5119448603699652,2.7673734994303203,12.207782527271307,0.55999755859375,-0.012050071223818293,-0.4754987716674819,-1.6215029876906542,0.6705054443556904,-1.048500879679068,0.09750333634410424,1.0565333917976787,42.187611758815535,-5.2969397943461445,0.5730021080115875,6,0.09999847412109375,0.36499786376953125,0.2974996566772461,2.092498779296875,0.9099998474121094,0,-0.0033635462608763156,1.9524069028156221,38.65999984741211,1.0,38.38999938964844,-1.5172318539370426,38.43000030517578,-0.0033635462608763156 5965,2024-06-04,38.56999969482422,39.27000045776367,38.56999969482422,38.7599983215332,2968008.0,-0.002069904990847693,-6.368482341839501,0.5428555858310626,35.02538611683423,45.0511394633517,0.23722433355122519,0.623829966258036,0.5927069026525942,2.7788828643726333,11.359064262041771,0.7000007629394531,-0.1655283379318533,-0.5545005798339844,-1.7025054774383648,0.593504317770396,-1.1285030286361746,0.019501868968205827,1.008812478266364,39.65509870530473,-2.5845269261637682,0.5740024488021902,6,0.18000030517578125,0.44499969482421875,0.345001220703125,2.1725006103515625,1.4000015258789134,1,-0.0005185495961088638,-2.2,38.650001525878906,1.9524069028156221,38.65999984741211,1.0,38.38999938964844,-0.0005185495961088638 5966,2024-06-05,39.2400016784668,39.38000106811523,38.599998474121094,38.83000183105469,2492499.0,0.017371065308369404,1.2608815838212546,-2.157909530788845,37.25495512594551,44.757549530206305,-0.4591100340965184,0.02853673297082082,-0.09533002376820576,2.0354458144654757,10.406226922074122,0.8100013732910085,-0.29927368117286335,0.06900138854980753,-1.013567145705629,1.151569922805244,-0.4722828785779143,0.6102856556775293,0.22130556960466663,88.97642998531242,51.18646628752657,0.5412842671277189,6,-0.4900016784667969,-0.22500228881835938,-0.3250007629394531,1.5024986267089844,1.05999755859375,2,0.010193621153720356,-6.368482341839501,38.56999969482422,-2.2,38.650001525878906,1.9524069028156221,38.65999984741211,0.010193621153720356 5967,2024-06-06,39.72000122070313,40.0099983215332,39.38000106811523,39.400001525878906,2375467.0,0.012232403713166473,-2.499978807273245,0.7804873510174254,47.05882880926009,43.82638246673992,-0.8567628215095979,-0.41359919609636364,-0.5910601314343822,1.491082376099989,9.791322205756718,0.7699966430664062,-0.3093404137263178,0.5115009307861413,-0.593479268621067,1.6164811301933497,-0.04098916891746285,1.0639910304897455,-1.6100006103515696,82.53029352489592,46.627846762385275,0.5524900997036032,6,-0.6600017547607493,-0.7050018310546946,-0.7050008773803782,1.0224990844726491,1.1100006103515554,3,0.004028193416285575,1.2608815838212546,39.2400016784668,-6.368482341839501,38.56999969482422,-2.2,38.650001525878906,0.004028193416285575 5968,2024-06-07,39.5,40.0,39.38999938964844,39.68999862670898,1958231.0,-0.005538801962283513,-1.9756138408433275,-0.5937462747061134,45.66209687744141,42.81360709507984,-0.6134862664174676,-0.21070159981736936,-0.40127591102162796,1.6485392590177028,9.988516355776397,0.6100006103515625,-0.2978141960888152,0.2954998016357422,-0.8043853183368768,1.3953849216083611,-0.25444275835056374,0.8454423616220481,-1.3519994354248013,64.58341611764114,30.558781887600738,0.5499425599863087,6,-0.4400005340576172,-0.4850006103515625,-0.47749900817871094,1.2425003051757812,1.3699989318847727,4,0.01569617549075364,-2.499978807273245,39.72000122070313,1.2608815838212546,39.2400016784668,-6.368482341839501,38.56999969482422,0.01569617549075364 5969,2024-06-10,39.209999084472656,39.45000076293945,39.06999969482422,39.310001373291016,2550492.0,-0.007341795329806167,1.0,0.5263316401309249,50.37781753680646,41.77836747935112,-0.33171897046263155,0.05286898390639294,-0.15483386748143602,1.8873264379616401,10.373993743289569,0.43000030517578125,-0.20700719553914837,0.023999023437497158,-1.0616473497694585,1.1096453966444528,-0.5188241631659807,0.566822210040975,-1.0247585647583008,44.44444444444444,6.166438705579296,0.5428231866034788,6,-0.14999961853027344,-0.19499969482421875,-0.0774984359741211,1.532501220703125,1.3700027465820312,0,0.027544041220913362,-1.9756138408433275,39.5,-2.499978807273245,39.72000122070313,1.2608815838212546,39.2400016784668,0.027544041220913362 5970,2024-06-11,38.68000030517578,39.36000061035156,38.38999938964844,39.27999877929688,2487999.0,-0.013516929142361467,1.552627616322843,5.999847415601826,45.24889572426507,41.88876533711312,0.13048228613691748,0.5554261116629533,0.34308614735475373,2.3548454075826086,10.58083305236198,0.970001220703125,-0.25634544922283453,-0.47049980163573935,-1.574339828015404,0.6333402247439253,-1.0224198148255752,0.08142021155409651,-0.4582646294250523,17.90130288480784,-21.957583081502186,0.5519200131898335,6,0.37999916076660156,0.33499908447265625,0.4250001907348633,2.0625,1.5200004577636719,1,0.022750803029272015,1.0,39.209999084472656,-1.9756138408433275,39.5,-2.499978807273245,39.72000122070313,0.022750803029272015 5971,2024-06-12,39.0,39.13000106811523,38.61999893188477,38.83000183105469,1935723.0,0.008273001352107068,1.3721012757048436,-0.28333100212351686,54.46010020282331,43.98508671355401,-0.11193074160362215,0.1858879285777988,0.017437284433455602,1.98005911498025,11.117057076835966,0.5100021362304545,-0.3038415914553312,-0.11300010681152628,-1.181478954563815,0.9554787409407623,-0.6472395306876706,0.42123931706461804,-0.7424990713336186,37.65438349035611,-6.333890064101865,0.5342394238761429,6,0.17999839782714844,0.10999870300292969,-0.10499954223632812,1.6674995422363281,1.3699989318847727,2,0.024871826171875222,1.552627616322843,38.68000030517578,1.0,39.209999084472656,-1.9756138408433275,39.5,0.024871826171875222 5972,2024-06-13,38.63000106811523,38.9900016784668,38.52000045776367,38.91999816894531,2237717.0,-0.009487152099609597,1.1860312447326633,-1.7058836729198874,46.40374494840874,44.74712007521508,0.3304421566430378,0.44895317354374953,0.3635088387867924,2.28266404292372,12.135622078522587,0.4799995422363281,-0.4042633621807141,-0.4004991531372113,-1.3361217745306178,0.5351234682561952,-0.8683104638339145,0.06731215755949194,-0.3374501915915076,14.906930899509572,-29.77964752658254,0.46781131069670473,6,0.569997787475593,0.5999984741211009,0.2649993896484446,2.037498474121101,1.2199974060058665,3,0.04323060115894539,1.3721012757048436,39.0,1.552627616322843,38.68000030517578,1.0,39.209999084472656,0.04323060115894539 5973,2024-06-14,37.75,38.650001525878906,37.59000015258789,38.52999877929688,3088205.0,-0.02278024964492098,1.0784253594028155,2.6896778521723848,37.32809518599074,44.31332450308617,1.193269985303317,1.2164792547663623,1.2001592559285257,3.089389954689352,13.549092364061966,1.0600013732910156,-0.3826259100128979,-1.1695001602172823,-2.160905270846264,-0.17809504958830047,-1.6652027155317697,-0.6737976049027949,2.259998321533203,8.602139511226692,-35.11231931572753,0.49570255531449064,6,1.0499992370605469,1.2199993133544922,1.1450004577636719,2.917499542236328,2.9199981689453125,4,0.08158945247826987,1.1860312447326633,38.63000106811523,1.3721012757048436,39.0,1.552627616322843,38.68000030517578,0.08158945247826987 5974,2024-06-17,37.65999984741211,38.18000030517578,37.58000183105469,37.91999816894531,1748608.0,-0.002384110002328188,-1.8571739979473019,0.3333317031182723,34.6613585174063,44.27287699203862,1.2606398823579283,1.1927898524887723,1.272593783214404,3.094868232619845,15.076427930579545,0.5999984741210938,-0.3179159399286462,-1.1485002517700167,-2.1832703219785685,-0.11373018156146486,-1.6658852868742926,-0.6311152166657408,2.3015985107421884,4.494273663997806,-33.225553487562266,0.5173850351042767,6,1.135000228881836,1.3050003051757812,1.2350006103515625,2.842500686645508,2.6100006103515625,0,0.08523630104829238,1.0784253594028155,37.75,1.1860312447326633,38.63000106811523,1.3721012757048436,39.0,0.08523630104829238 5975,2024-06-18,37.97000122070313,38.099998474121094,37.310001373291016,37.75,2115142.0,0.008231581905126406,2.2916838859395363,-0.8461640036973732,44.95615612801986,45.1285659922691,0.9572425813907302,0.830047432918235,0.9356940929695625,2.6964993514242153,15.962377782905698,0.7899971008300781,-0.28087153712938573,-0.777998924255364,-1.8616497996112074,0.3056519511004794,-1.3198243619332857,-0.2361734865774423,1.89633327636718,36.26373396045343,-5.485067297796398,0.5418254376779224,6,0.6899986267089773,0.8599987030029226,0.9249992370605398,2.529998779296868,1.9399986267089773,1,0.06873849161027823,-1.8571739979473019,37.65999984741211,1.0784253594028155,37.75,1.1860312447326633,38.63000106811523,0.06873849161027823 5976,2024-06-19,37.7599983215332,38.09000015258789,37.68000030517578,38.0,1503770.0,-0.005530758293877169,-1.050010967317394,-1.0909106672214934,43.340379356147864,44.715404941923296,1.0451364376738468,0.9850158775248516,1.1251527417784786,2.814739121457606,16.539339240864958,0.4099998474121094,-0.2591755907774669,-0.921001815795897,-2.076345105157259,0.23434147356546475,-1.4986734604765743,-0.3433301711152197,1.952956188110349,26.785527767812134,-16.75522062583203,0.5776716446806798,6,0.8950023651123047,1.0700016021728516,1.1350021362304688,2.740001678466797,2.3300018310546875,2,0.06461871159604371,2.2916838859395363,37.97000122070313,-1.8571739979473019,37.65999984741211,1.0784253594028155,37.75,0.06461871159604371 5977,2024-06-20,38.150001525878906,38.2400016784668,37.790000915527344,37.88999938964844,1838244.0,0.010328475150468863,1.0454466638923567,-1.0833346578717318,44.742296096982805,44.61320485520568,0.4570747255285923,0.5881510788000242,0.7222597714398233,2.342851462301951,16.748187353987024,0.48000335693359375,-0.19376335996979321,-0.5074987411499023,-1.6869347841277218,0.6719373018279171,-1.0972167626388085,0.08221928033900383,1.4187757955834925,62.686571413117434,18.285561478228146,0.5897180214889091,6,0.22999954223632812,0.6799983978271484,0.7449989318847656,2.3499984741210938,2.329998016357422,3,0.058191279612398894,-1.050010967317394,37.7599983215332,2.2916838859395363,37.97000122070313,-1.8571739979473019,37.65999984741211,0.058191279612398894 5978,2024-06-21,37.68999862670898,38.22999954223633,37.58000183105469,38.22999954223633,6432318.0,-0.01205774261523651,1.407394848754574,-2.0769095337304773,40.94339364617123,43.56493553402399,0.7077565448668253,1.0010288140905956,1.1644066448656645,2.7234513858570324,16.96227855931225,0.6499977111816406,-0.2000486131096224,-0.9050016403198313,-2.1519523339220044,0.3419490532823417,-1.5284769871209178,-0.2815262935187448,1.7432521378631378,40.859906314346595,-3.6632385816833235,0.6234753468010883,6,0.6450023651123118,1.1200027465820384,1.3250007629394602,2.645002365112312,2.9200019836425852,4,0.05730962924157379,1.0454466638923567,38.150001525878906,-1.050010967317394,37.7599983215332,2.2916838859395363,37.97000122070313,0.05730962924157379 5979,2024-06-24,38.150001525878906,38.290000915527344,37.77999877929688,37.790000915527344,1837219.0,0.01220490623324011,-1.6841872791520065,-0.6666666666666579,46.30284315055524,43.68204080361179,0.09116783757969671,0.4963803587248634,0.6982947751762794,2.1847167424628964,17.14667792866961,0.6000022888183665,-0.28940369067230165,-0.40049877166747905,-1.6441015183665257,0.8431039750315676,-1.0223001450169988,0.22130260168204074,1.1558542752163419,85.71434132214355,38.8992925221268,0.621801373349523,6,0.06999969482421875,0.5949993133544922,0.8649978637695312,1.967498779296875,2.879997253417976,0,0.06605495523655414,1.407394848754574,37.68999862670898,1.0454466638923567,38.150001525878906,-1.050010967317394,37.7599983215332,0.06605495523655414 5980,2024-06-25,38.099998474121094,38.25,37.91999816894531,37.97000122070313,1714819.0,-0.0013106959307430666,-1.8695392576375758,0.3611028694951695,38.73518322925888,41.93482780654907,0.056150304287285735,0.48459399650730006,0.7350342540306798,2.1569737308611607,17.890202605234673,0.3300018310546875,-0.3673277008273743,-0.3955017089843764,-1.615225819004479,0.8242224010357262,-1.0053637639944242,0.21436034602567133,1.0861060613058982,73.2390582521142,30.44528589904644,0.609862055010051,6,0.0500030517578125,0.5600013732910156,0.9625005722045898,1.8275012969970703,3.1500015258789062,1,0.05695543492256361,-1.6841872791520065,38.150001525878906,1.407394848754574,37.68999862670898,1.0454466638923567,38.150001525878906,0.05695543492256361 5981,2024-06-26,38.2599983215332,39.27000045776367,38.02999877929688,39.20000076293945,3068006.0,0.004199471228871321,1.296295511380481,-7.23094078291019,34.59918056732559,40.62320954198428,-0.2456951670998393,0.32802291138871453,0.5878574686832394,1.9201672632603106,17.322964417252578,1.2400016784667898,-0.45572163406346533,-0.22700176239013814,-1.4510097306952616,0.9970062059149853,-0.8390057465426963,0.38500222176242005,-0.9499969482421875,40.236511422657514,2.3671440549473743,0.6120039841525611,6,0.030002593994140625,0.40000152587890625,0.8850011825561523,0.9450016021728516,0.40000152587890625,2,0.04312602190968384,-1.8695392576375758,38.099998474121094,-1.6841872791520065,38.150001525878906,1.407394848754574,37.68999862670898,0.04312602190968384 5982,2024-06-27,37.97000122070313,38.36000061035156,37.900001525878906,38.290000915527344,1696807.0,-0.007579642277894649,1.0,0.3404243230958953,34.09568916565432,40.26405331750245,-0.06611749956299207,0.6165524479857609,0.8853155790524028,2.1367197050136184,16.505966424187655,0.45999908447265625,-0.49126601805348,-0.49599895477294353,-1.7412414737469675,0.7492435642010804,-1.1186202142599555,0.12662230471406843,-0.6207998657226668,23.076905713699258,-10.941841915358307,0.6226212594870111,6,0.31999969482421164,0.6899986267089773,1.3299980163574148,1.2349987030029226,-0.9000015258789134,3,0.055833522879341624,1.296295511380481,38.2599983215332,-1.8695392576375758,38.099998474121094,-1.6841872791520065,38.150001525878906,0.055833522879341624 5983,2024-06-28,37.790000915527344,38.18999862670898,37.72000122070313,38.18000030517578,1993633.0,-0.004740592556990553,1.292692457991413,1.2187492549412569,34.893675735341944,40.28986634171752,0.13427399041865584,0.7673765221375035,1.0711614294495178,2.234617154611037,15.954002210062685,0.46999740600584516,-0.6133153261101967,-0.6324993133544936,-1.9095832979153826,0.6445846712063954,-1.2710413056349381,0.006042678925950895,-0.40238357849121087,4.516111566413474,-27.019609532683294,0.6385419922804448,6,0.5,0.8699989318847656,1.4374980926513672,1.414999008178711,-1.0800018310546875,4,0.07118281454192044,1.0,37.97000122070313,1.296295511380481,38.2599983215332,-1.8695392576375758,38.099998474121094,0.07118281454192044 5984,2024-07-01,38.52000045776367,38.709999084472656,38.11999893188477,38.310001373291016,1759510.0,0.01931726712227677,1.0000129312574113,-0.5384600336476388,48.367352817302184,40.66888819608222,-0.5150706591807364,0.028604844113061745,0.3539987419147863,1.4628900714811692,15.926564433929533,0.9199981689453125,-0.6558848079855437,0.1040002822876005,-1.1695266134931188,1.3775271780683198,-0.5327631656027592,0.7407637301779602,-1.0947354583129894,51.612879408746025,17.594373419458677,0.6367634478903594,7,-0.09499931335449219,0.1399993896484375,0.6874990463256836,0.6849994659423828,-1.9300003051757812,0,0.054257531873072695,1.292692457991413,37.790000915527344,1.0,37.97000122070313,1.296295511380481,38.2599983215332,0.054257531873072695 5985,2024-07-02,38.54999923706055,38.66999816894531,38.209999084472656,38.459999084472656,1559408.0,0.0007787845000097882,1.7878899973412556,0.42857402361489555,45.119310344256945,40.86654719476101,-0.5075153030875441,-0.0031296024908940012,0.3274562740790117,1.3807754538539,15.805352133250183,0.45999908447265625,-0.5705419873695092,0.1349990844726534,-1.1380499680775955,1.4080481370229023,-0.501525441802471,0.7715236107477779,-1.0878395284436024,53.548285477317094,19.163939918877645,0.6365245262751247,7,-0.12499809265136719,0.1100006103515625,0.6575002670288086,0.6550006866455078,-1.5099983215332031,1,0.06433202571511742,1.0000129312574113,38.52000045776367,1.292692457991413,37.790000915527344,1.0,37.97000122070313,0.06433202571511742 5986,2024-07-03,39.63999938964844,39.88999938964844,38.7400016784668,38.790000915527344,2851826.0,0.028274972092347195,-1.4210555903564144,9.444411477980758,59.47463232636553,42.503473442470195,-1.4558955090234562,-1.1189980490350422,-0.7592455030401766,0.2502966455384126,16.26506206676737,1.3400001525878906,-0.4275191597351764,1.2049993515014634,-0.13350741140104105,2.543506114403968,0.5357459700502147,1.874252732952712,-2.141682866048555,88.47925295155854,49.49831607299913,0.6692533814512508,7,-0.904998779296875,-0.9799995422363281,-0.43249988555908203,-0.4349994659423828,-3.30999755859375,2,0.04061555588146648,1.7878899973412556,38.54999923706055,1.0000129312574113,38.52000045776367,1.292692457991413,37.790000915527344,0.04061555588146648 5987,2024-07-04,39.88000106811523,39.88000106811523,39.61000061035156,39.70000076293945,1466384.0,0.006054532849701921,2.000000000000158,0.21176544506376452,72.7078332827689,46.03285562431439,-1.5921178244848377,-1.4191593795936583,-0.9734268086618627,-0.0272031443214118,17.616043399759693,0.27000045776366477,-0.3585993510649459,1.4370010375976463,0.0646713531808345,2.809330722014458,0.7508361953892404,2.123165879806052,-2.2860172298734014,99.53924746682759,54.3727342208735,0.6861648422084046,7,-1.075000762939446,-1.220001220703118,-0.6975011825561452,-0.6750011444091726,-3.7100028991699148,3,-0.030591805116036763,-1.4210555903564144,39.63999938964844,1.7878899973412556,38.54999923706055,1.0000129312574113,38.52000045776367,-0.030591805116036763 5988,2024-07-05,40.11999893188477,40.43999862670898,39.849998474121094,39.95000076293945,2211121.0,0.006018000434845128,-2.1891663401859525,0.9444326707074899,75.41315279244617,49.267334473413385,-1.6217110577709803,-1.6973509723101898,-1.170098502275195,-0.29801590135996747,19.24795538556367,0.5900001525878835,-0.2473385802443886,1.6459989547729563,0.15063925019213542,3.1413586593537772,0.8983191024825459,2.3936788070633668,-2.4341744715866795,86.20690789149211,34.41281843245601,0.7476798522904087,7,-1.039999008178718,-1.2449989318847727,-1.039999008178718,-0.914999008178718,-3.9500007629394602,4,-0.07602191720490337,2.000000000000158,39.88000106811523,-1.4210555903564144,39.63999938964844,1.7878899973412556,38.54999923706055,-0.07602191720490337 5989,2024-07-08,40.290000915527344,40.34000015258789,39.81999969482422,39.959999084472656,1990291.0,0.004237337691139986,1.4186050637852416,1.9412081500762137,74.68078371534298,53.26129008297828,-1.6273657577480378,-1.878610714958171,-1.320985444728592,-0.5024682013769137,20.545303018858313,0.5200004577636719,-0.15742283699100312,1.7620008468627901,0.08746571303981909,3.436535980685761,0.9247332799513046,2.5992684137742756,-2.4389260052445962,93.27364385773772,37.88274214135731,0.8372675669114868,7,-1.210000991821289,-1.4150009155273438,-1.277501106262207,-1.085000991821289,-4.120002746582031,0,-0.08885583891051718,-2.1891663401859525,40.11999893188477,2.000000000000158,39.88000106811523,-1.4210555903564144,39.63999938964844,-0.08885583891051718 5990,2024-07-09,39.560001373291016,40.5099983215332,39.5,40.20000076293945,2289823.0,-0.01811862808757081,-1.6578828489685289,-1.9393813288944375,67.24137931034478,56.888201054424854,-0.7470451044958679,-1.1376302891584231,-0.5818937285603099,0.18233904088555164,20.909325432422357,1.0099983215332031,-0.01060728551478718,0.9880012512207017,-0.7484515832604188,2.7244540857018222,0.11977483398013788,1.8562276684612655,-1.5535910400226953,46.32775423820136,-12.15767377464227,0.8682264172405613,7,-0.44500160217285156,-0.6500015258789062,-0.6775016784667969,-0.35500144958496094,-3.390003204345703,1,-0.07507586242674713,1.4186050637852416,40.290000915527344,-2.1891663401859525,40.11999893188477,2.000000000000158,39.88000106811523,-0.07507586242674713 5991,2024-07-10,39.97000122070313,40.13999938964844,39.650001525878906,39.72999954223633,1558189.0,0.010363999827586623,-1.450003337879207,-0.37500298023509204,67.3663910963312,60.584945713388954,-0.9934433994607232,-1.5507413740402285,-0.9894552553560558,-0.2738817229855144,21.29302006954667,0.5799980163574219,0.09093108112615766,1.349501037597662,-0.48850149250518626,3.18750356770051,0.4304997725462414,2.2685023026490825,-1.7633038483736243,46.53485166090754,-10.947446247076961,0.9190012650514229,7,-0.855001449584968,-1.0600013732910227,-1.0875015258789134,-0.7650012969970774,-3.8000030517578196,2,-0.07330498413040187,-1.6578828489685289,39.560001373291016,1.4186050637852416,40.290000915527344,-2.1891663401859525,40.11999893188477,-0.07330498413040187 5992,2024-07-11,40.29999923706055,40.47000122070313,40.0,40.11999893188477,1265455.0,0.008256142263675548,-1.238110808356074,0.749996026384753,75.53816339145213,65.1009998974012,-1.0707773174064101,-1.843742043129751,-1.3215120007797054,-0.6530419066610094,21.713540576279446,0.5,0.2620641901779237,1.595999145507811,-0.38962737841291073,3.581625669428533,0.6031858835474537,2.5888124074681684,-1.9090377887947412,79.20797688516231,18.812449938822844,0.9928132619603607,7,-0.9850006103515625,-1.3899993896484375,-1.4174995422363281,-1.0949993133544922,-4.130001068115234,3,-0.09851110375096439,-1.450003337879207,39.97000122070313,-1.6578828489685289,39.560001373291016,1.4186050637852416,40.290000915527344,-0.09851110375096439 5993,2024-07-12,40.83000183105469,40.83000183105469,39.790000915527344,40.47000122070313,2128850.0,0.013151429380344526,4.777773068282965,2.0000000000000395,75.86872729040155,68.15670817219001,-1.2563225558471203,-2.246338500175696,-1.856483672480394,-1.2293843352920817,21.319357679751228,1.0400009155273438,0.4706736888092564,1.9720016479492202,-0.1734136325271578,4.117416928425598,0.8992940077110276,3.0447092881874127,-2.2695174329274934,100.0,41.038814293838485,1.0727076402381899,7,-1.3100013732910156,-1.760000228881836,-1.7925024032592773,-1.6250019073486328,-4.660003662109375,4,-0.11413185043173435,-1.238110808356074,40.29999923706055,-1.450003337879207,39.97000122070313,-1.6578828489685289,39.560001373291016,-0.11413185043173435 5994,2024-07-15,40.86999893188477,41.02999877929688,40.41999816894531,40.68999862670898,1663592.0,0.0009796007601368117,1.4400024414062091,0.5000000000000493,76.78920196003348,71.6755850183874,-1.0369643426163364,-2.1434140535826955,-1.8565991672783113,-1.317875181514573,20.9668147416268,0.6100006103515696,0.7269746821642329,1.851498794555674,-0.39448294608980206,4.09748053520115,0.728507924232936,2.974489664878412,-2.082562790464827,89.54248528971782,31.04946623270466,1.1229908703227398,7,-0.9849987030029368,-1.6999988555908274,-1.8324995040893626,-1.664999008178718,-4.70000076293946,0,,4.777773068282965,40.83000183105469,-1.238110808356074,40.29999923706055,-1.450003337879207,39.97000122070313, 5995,2024-07-16,40.58000183105469,40.810001373291016,40.34000015258789,40.68999862670898,1732774.0,-0.0070955984440665976,1.6857036980523372,-0.6110922731317734,71.88686021847448,73.05472145084394,-0.479112806975472,-1.7369087964586356,-1.5347484902777921,-1.085017199803275,20.285800354779653,0.5299987792968821,1.007568822009702,1.4310016632080078,-0.8612917782710667,3.7232951046870824,0.28485494246847054,2.577148383947545,-1.5234581730895087,67.39146058967562,6.316926509988534,1.1461467207395366,7,-0.31500244140625,-1.4100017547607422,-1.5425024032592773,-1.3750019073486328,-4.410003662109375,1,,1.4400024414062091,40.86999893188477,4.777773068282965,40.83000183105469,-1.238110808356074,40.29999923706055, 5996,2024-07-17,40.20000076293945,40.599998474121094,40.02999877929688,40.4900016784668,1558705.0,-0.00936424472569719,1.2353169972772962,2.636448760187443,70.68646913737507,72.8301254346891,-0.01265229338612528,-1.227679988788708,-1.1176261613120033,-0.7641466808483983,19.368285530132688,0.5699996948242116,1.1675232633533739,0.9290004730224624,-1.3111587943370253,3.16915974038195,-0.19107916065728148,2.049080106702206,-0.9066424904144696,33.06456078607491,-31.46080536696033,1.1200796336797434,7,0.06499862670898438,-1.0300006866455078,-1.162501335144043,-1.0500011444091797,-4.030002593994141,2,,1.6857036980523372,40.58000183105469,1.4400024414062091,40.86999893188477,4.777773068282965,40.83000183105469, 5997,2024-07-18,40.36999893188477,40.66999816894531,40.2400016784668,40.40999984741211,1287342.0,0.004228810092512303,-1.8666870120291956,0.13793375601797028,73.9777059744046,72.67063134379558,-0.11827236519598472,-1.288917413338858,-1.26903933885324,-0.984344689868685,18.712230474048134,0.4699974060058594,1.3649109499712608,0.9879987716674847,-1.23824326803404,3.2142408113690095,-0.1251222481832741,2.1011197915182436,-0.8682437985471623,46.77411415808901,-24.295166445151104,1.1131210198507622,7,-0.10499954223633523,-1.1999988555908274,-1.2250003814697337,-1.3549995422363352,-4.20000076293946,3,,1.2353169972772962,40.20000076293945,1.6857036980523372,40.58000183105469,1.4400024414062091,40.86999893188477, 5998,2024-07-19,39.849998474121094,40.209999084472656,39.810001373291016,40.209999084472656,2200793.0,-0.012880863797917419,1.2222057389903784,8.999809269503793,62.862664107791446,71.35750694295652,0.4016372674166533,-0.6311578697978248,-0.7557783097209096,-0.5167202951422922,17.53410348543133,0.5599975585937571,1.3891988828105752,0.35999832153320455,-1.7257731731027661,2.445769816169175,-0.6828874257847843,1.4028840688511934,-0.16485410326836814,3.278457858449397,-67.34989202052424,1.0428857473179858,7,0.41500091552734375,-0.6799983978271484,-0.6349992752075195,-0.8349990844726562,-3.6800003051757812,4,,-1.8666870120291956,40.36999893188477,1.2353169972772962,40.20000076293945,1.6857036980523372,40.58000183105469, 5999,2024-07-22,40.66999816894531,40.77000045776367,40.099998474121094,40.22999954223633,1361694.0,0.020577157496172394,1.0937457159376063,-1.2222163353537066,67.78524005409697,71.41793591448454,-0.40095605149712554,-1.3203824874172199,-1.5731279174989226,-1.3905278574052033,16.651727203824567,0.9200019836425781,1.348827045098858,1.0539981842041044,-0.9950777462784686,3.1030741146866774,0.02946021896281792,2.078536149445391,-0.8599967956542969,85.99967956542969,12.665091211258783,1.0245379652412865,7,-0.3299980163574219,-1.4999980926513672,-1.784998893737793,-1.6999988555908203,-4.5,0,,1.2222057389903784,39.849998474121094,-1.8666870120291956,40.36999893188477,1.2353169972772962,40.20000076293945, 6000,2024-07-23,40.27000045776367,40.77999877929688,39.97999954223633,40.61000061035156,2189048.0,-0.009835203569964035,1.3529510762550416,-0.7727300312979548,55.97724786952122,70.1524755559501,0.1233141869929284,-0.7899808727020741,-1.1689482048536775,-1.0427394667857612,15.649002571681644,0.799999237060554,1.2600847605630179,0.5455003738403335,-1.3923711340534481,2.483371881734115,-0.4234353801065609,1.5144361277872278,-0.45999908447265625,47.4227128469119,-23.004919958354,0.9689357539468914,7,0.1399993896484375,-1.1000003814697266,-1.390000343322754,-1.3050003051757812,-4.100002288818359,1,,1.0937457159376063,40.66999816894531,1.2222057389903784,39.849998474121094,-1.8666870120291956,40.36999893188477, 6001,2024-07-24,39.90999984741211,40.20000076293945,39.63999938964844,40.099998474121094,1498116.0,-0.008939672367998641,1.871778319003883,0.5588192395292217,50.27828223707218,67.34582209435233,0.5296018269207678,-0.3162421097422623,-0.8204682790450306,-0.7317435662332912,16.219371703121485,0.6300010681152344,1.1547448687956532,0.10299968719482422,-1.708740558431046,1.9147399328206944,-0.8028704356181109,1.0088698100077593,1.1199989318847727,23.684263361486114,-41.28214271635166,0.9058701228129334,7,0.4249992370605469,-0.6049995422363281,-1.1649999618530273,-1.0799999237060547,-3.740001678466797,2,,1.3529510762550416,40.27000045776367,1.0937457159376063,40.66999816894531,1.2222057389903784,39.849998474121094, 6002,2024-07-25,40.09000015258789,40.209999084472656,39.5099983215332,39.599998474121094,1273220.0,0.004510155496466384,-1.0895483297938362,-2.5789748428935693,49.718585253924495,64.440250756966,0.35389650585095467,-0.34706833277573423,-1.0272212398790401,-0.9579640026318046,16.57414768449701,0.7000007629394531,1.140071593234616,0.1770000457763672,-1.4172142980665825,1.7712143896193169,-0.6201071261451077,0.974107217697842,0.9121986389160242,45.66941905485628,-15.924055902055727,0.7971071719214737,7,0.17999839782714844,-0.7849998474121094,-1.3474998474121094,-1.260000228881836,-3.920001983642578,3,,1.871778319003883,39.90999984741211,1.3529510762550416,40.27000045776367,1.0937457159376063,40.66999816894531, 6003,2024-07-26,40.47999954223633,40.52000045776367,39.959999084472656,40.04999923706055,1344284.0,0.009728096487005455,1.196074618157883,0.8775486372235327,51.711701928040256,61.6538618645223,-0.10166276464637036,-0.5535896339631918,-1.4299993631754333,-1.3809684182059954,16.85540062792433,0.5600013732910156,1.1057493674936438,0.4324995040893569,-0.8261359466679679,1.6911349548466816,-0.19681822128930548,1.0618172294680193,0.4625112304687562,76.37802134427437,18.01560173222299,0.6293177253786616,7,-0.31999969482421875,-1.1749992370605469,-1.8749990463256836,-1.6499996185302734,-4.310001373291016,4,,-1.0895483297938362,40.09000015258789,1.871778319003883,39.90999984741211,1.3529510762550416,40.27000045776367, 6004,2024-07-29,40.61000061035156,40.75,40.38000106811523,40.650001525878906,1529304.0,0.003211488873155588,2.083351877165714,-0.09302531892620784,60.6060676119422,60.40044046379649,-0.30443800709032587,-0.5470315018097267,-1.568630593156648,-1.5017197233218553,18.069179459658834,0.36999893188477273,1.0003763898834066,0.4580005645751939,-0.5972641399380478,1.5132652690884356,-0.06963178768142342,0.9856329168318112,0.27520966430664373,86.61432223066546,25.625426249557115,0.5276323522566192,7,-0.46500205993652344,-1.2350006103515554,-2.03749942779541,-1.7800006866455078,-4.44000244140625,0,,1.196074618157883,40.47999954223633,-1.0895483297938362,40.09000015258789,1.871778319003883,39.90999984741211, 6005,2024-07-30,41.02999877929688,41.099998474121094,40.599998474121094,40.650001525878906,1441243.0,0.010342234982342324,-1.0833187634109513,-9.499713904253468,60.68547766860062,59.28921918948822,-0.7307360149768911,-0.8134120785506553,-1.9699898744274122,-1.9144825899332645,19.496881718083635,0.5,0.8560382156035473,0.7539987564086985,-0.06504785010187675,1.5730453629192738,0.34447545315340733,1.1635220596639897,-1.520000457763679,95.59750389267072,31.42614943551102,0.4095233032552878,7,-0.7250003814697337,-1.6199989318847727,-2.5474977493286204,-2.1999988555908274,-4.86000061035157,1,,2.083351877165714,40.61000061035156,1.196074618157883,40.47999954223633,-1.0895483297938362,40.09000015258789, 6006,2024-07-31,41.25,41.36000061035156,40.88999938964844,41.27999877929688,1835598.0,0.005361960205909844,3.9473176999678765,-0.07894472664486633,59.793833082821436,57.71323331264565,-0.8785170161350564,-0.9556060924160192,-2.1658323878457963,-2.111365654817355,19.900591861178114,0.470001220703125,0.7011126754669945,0.8934999465942397,0.022801324018217883,1.7641985691702615,0.45815063530622524,1.3288492578822542,-1.7082016754150402,94.05402841842847,30.471712170572232,0.4353493112880125,7,-0.8150005340576172,-1.7099990844726562,-2.844999313354492,-2.4200000762939453,-5.0800018310546875,2,,-1.0833187634109513,41.02999877929688,2.083351877165714,40.61000061035156,1.196074618157883,40.47999954223633, 6007,2024-08-01,38.65999984741211,42.43999862670898,38.54999923706055,41.65999984741211,4895526.0,-0.0627878824869792,-1.4161477732601626,100.00406917596817,34.29808663181733,54.53939137087074,1.6130393114272437,1.6214403864298248,0.4342027315477992,0.4823759941875707,19.949766535404027,3.8899993896484304,0.5232588980736352,-1.635500144958499,-2.775924161298782,-0.4950761286182157,-2.205712153128644,-1.0652881367883538,2.700000762939453,2.8277796301017957,-53.82853087518716,0.5702120081701421,8,1.8349990844726562,1.4200000762939453,-0.1849994659423828,0.1700000762939453,-2.490001678466797,3,,3.9473176999678765,41.25,-1.0833187634109513,41.02999877929688,2.083351877165714,40.61000061035156, 6008,2024-08-02,37.06999969482422,38.13999938964844,37.04999923706055,38.0,3615471.0,-0.041127784761083586,-1.2474201667453202,0.31000010172526044,27.54136311023356,50.06784948821925,3.0924280837081213,3.1317951938369006,2.0056526846149865,2.0634769148708614,19.836213203768576,1.6100006103515625,0.3272148112250832,-3.073000335693358,-4.913230283047035,-1.2327703883396808,-3.9931153093701965,-2.1528853620165194,5.3699989318847585,0.37106604876585025,-49.97211947912499,0.920114973676837,8,2.674999237060547,2.674999237060547,1.4050006866455078,1.760000228881836,-0.9000015258789062,4,,-1.4161477732601626,38.65999984741211,3.9473176999678765,41.25,-1.0833187634109513,41.02999877929688, 6009,2024-08-05,36.709999084472656,36.9900016784668,35.95000076293945,36.400001525878906,3220629.0,-0.009711373437152337,1.390799154630677,-0.33333059878421945,27.31533821566954,46.88319286001351,3.164400367351284,3.383303058679104,2.3393135260745908,2.4139114591907713,20.010101887575136,1.1199989318847656,0.07035747650972013,-3.2540008544921903,-5.647355043897527,-0.8606466650868541,-4.450677949194855,-2.0573237597895258,5.729999542236321,11.710301566906534,-34.969589702145115,1.196677094702667,8,2.4850006103515625,2.4850006103515625,1.7650012969970703,2.1200008392333984,-0.5400009155273438,0,,-1.2474201667453202,37.06999969482422,-1.4161477732601626,38.65999984741211,3.9473176999678765,41.25, 6010,2024-08-06,36.59000015258789,37.060001373291016,36.2400016784668,36.77000045776367,2418004.0,-0.0032688350552294576,1.1578878682929277,-0.5806507186454026,28.174110787709978,44.427173810084376,3.025677462740383,3.4460702334829207,2.425877159562475,2.5279403498700646,20.690362197298057,0.8199996948242188,-0.09028097316656414,-3.2254997253417983,-6.053491375206235,-0.39750807547736144,-4.639495550274013,-1.8115039004095834,5.460598602294915,9.861318956994428,-36.94873852904179,1.4139958249322166,8,2.604999542236328,2.604999542236328,1.952500343322754,2.239999771118164,-0.4200019836425781,1,,1.390799154630677,36.709999084472656,-1.2474201667453202,37.06999969482422,-1.4161477732601626,38.65999984741211, 6011,2024-08-07,37.040000915527344,37.22000122070313,36.31999969482422,36.650001525878906,1782398.0,0.012298462997071713,1.40000406901039,-2.1666596024244478,30.526325652034416,42.29470052098548,2.3755710528544753,2.9147469124329746,1.9718039969882284,2.0655042520706814,21.336341391104344,0.9000015258789134,-0.36956051136536416,-2.6289989471435575,-5.715082426641693,0.45708453235457824,-4.172040686892622,-1.0859572073944932,4.64456195983886,16.795077216786574,-28.77945116976197,1.543041739749067,8,2.154998779296875,2.154998779296875,1.5024995803833008,1.789999008178711,-0.8700027465820312,2,,1.1578878682929277,36.59000015258789,1.390799154630677,36.709999084472656,-1.2474201667453202,37.06999969482422, 6012,2024-08-08,36.33000183105469,36.79999923706055,36.16999816894531,36.7599983215332,2211237.0,-0.019168441331625874,1.4706005550028798,-1.1025568292969208,29.86271451130399,39.86703525245923,2.789467184095173,3.4910625756885594,2.6706860127326166,2.7684732633362046,21.66865285918076,0.8700027465820312,-0.5665195497801392,-3.140498161315918,-6.549504254346516,0.2685079317146801,-4.845001207831217,-1.435995114800619,5.010487317565911,17.35165782666632,-32.18617141293287,1.7045030465152993,8,2.8649978637695312,2.8649978637695312,2.3674983978271484,2.499998092651367,-0.160003662109375,3,,1.40000406901039,37.040000915527344,1.1578878682929277,36.59000015258789,1.390799154630677,36.709999084472656, 6013,2024-08-09,36.16999816894531,36.43999862670898,35.959999084472656,36.36000061035156,1781686.0,-0.0044041743475115025,1.7428664850136948,0.44186974920378636,22.153471656994583,35.59452459079838,2.5410182780336825,3.4615243493372105,2.8087798862519335,2.915894433107738,21.67712484775172,0.479999542236321,-0.7230588292613049,-3.0675016403198256,-6.714001545608127,0.578998264968476,-4.890751592963973,-1.2442516876756784,4.847061676534416,17.32262415032896,-26.462773702572438,1.8232499526441497,8,3.0250015258789062,3.0250015258789062,2.562501907348633,2.660001754760742,0.0,4,,1.4706005550028798,36.33000183105469,1.40000406901039,37.040000915527344,1.1578878682929277,36.59000015258789,